新通联[603022]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.17 |
139 |
139 |
集合竞价 |
| 09:15:04 |
10.3 |
332 |
332 |
集合竞价 |
| 09:15:07 |
10.2 |
369 |
369 |
集合竞价 |
| 09:15:10 |
9.88 |
632 |
632 |
集合竞价 |
| 09:15:16 |
9.83 |
632 |
632 |
集合竞价 |
| 09:15:52 |
9.83 |
632 |
632 |
集合竞价 |
| 09:15:55 |
9.83 |
632 |
632 |
集合竞价 |
| 09:15:58 |
9.83 |
632 |
632 |
集合竞价 |
| 09:16:13 |
9.83 |
632 |
632 |
集合竞价 |
| 09:16:34 |
9.83 |
677 |
677 |
集合竞价 |
| 09:16:40 |
9.83 |
677 |
677 |
集合竞价 |
| 09:16:52 |
9.83 |
677 |
677 |
集合竞价 |
| 09:17:07 |
9.83 |
677 |
677 |
集合竞价 |
| 09:17:10 |
9.83 |
677 |
677 |
集合竞价 |
| 09:17:31 |
9.83 |
677 |
677 |
集合竞价 |
| 09:17:34 |
9.83 |
677 |
677 |
集合竞价 |
| 09:18:28 |
9.83 |
677 |
677 |
集合竞价 |
| 09:18:46 |
9.83 |
677 |
677 |
集合竞价 |
| 09:18:55 |
9.83 |
679 |
679 |
集合竞价 |
| 09:19:10 |
9.83 |
684 |
684 |
集合竞价 |
| 09:19:16 |
9.83 |
684 |
684 |
集合竞价 |
| 09:19:19 |
9.83 |
684 |
684 |
集合竞价 |
| 09:19:31 |
9.83 |
684 |
684 |
集合竞价 |
| 09:19:58 |
9.83 |
684 |
684 |
集合竞价 |
| 09:20:01 |
9.83 |
684 |
684 |
集合竞价 |
| 09:20:10 |
9.83 |
684 |
684 |
集合竞价 |
| 09:21:04 |
9.83 |
690 |
690 |
集合竞价 |
| 09:21:07 |
9.88 |
691 |
691 |
集合竞价 |
| 09:21:22 |
9.88 |
691 |
691 |
集合竞价 |
| 09:21:34 |
9.88 |
691 |
691 |
集合竞价 |
| 09:21:40 |
9.88 |
691 |
691 |
集合竞价 |
| 09:21:49 |
9.88 |
691 |
691 |
集合竞价 |
| 09:21:55 |
9.88 |
691 |
691 |
集合竞价 |
| 09:21:58 |
9.88 |
691 |
691 |
集合竞价 |
| 09:22:10 |
9.88 |
708 |
708 |
集合竞价 |
| 09:22:13 |
9.88 |
708 |
708 |
集合竞价 |
| 09:22:22 |
9.88 |
736 |
736 |
集合竞价 |
| 09:22:25 |
9.88 |
736 |
736 |
集合竞价 |
| 09:22:49 |
9.88 |
736 |
736 |
集合竞价 |
| 09:23:10 |
9.88 |
737 |
737 |
集合竞价 |
| 09:23:13 |
9.88 |
737 |
737 |
集合竞价 |
| 09:23:16 |
9.88 |
738 |
738 |
集合竞价 |
| 09:23:19 |
9.9 |
738 |
738 |
集合竞价 |
| 09:23:31 |
9.9 |
738 |
738 |
集合竞价 |
| 09:23:34 |
9.98 |
738 |
738 |
集合竞价 |
| 09:23:43 |
9.98 |
738 |
738 |
集合竞价 |
| 09:23:46 |
9.95 |
851 |
851 |
集合竞价 |
| 09:23:49 |
9.95 |
851 |
851 |
集合竞价 |
| 09:23:55 |
9.95 |
851 |
851 |
集合竞价 |
| 09:24:01 |
9.95 |
851 |
851 |
集合竞价 |
| 09:24:04 |
9.92 |
915 |
915 |
集合竞价 |
| 09:24:07 |
9.92 |
915 |
915 |
集合竞价 |
| 09:24:10 |
9.92 |
915 |
915 |
集合竞价 |
| 09:24:16 |
9.95 |
915 |
915 |
集合竞价 |
| 09:24:19 |
9.92 |
947 |
947 |
集合竞价 |
| 09:24:22 |
9.92 |
947 |
947 |
集合竞价 |
| 09:24:25 |
9.92 |
948 |
948 |
集合竞价 |
| 09:24:28 |
9.92 |
948 |
948 |
集合竞价 |
| 09:24:31 |
9.95 |
963 |
963 |
集合竞价 |
| 09:24:34 |
9.92 |
991 |
991 |
集合竞价 |
| 09:24:37 |
9.9 |
1062 |
1062 |
集合竞价 |
| 09:24:40 |
9.92 |
1062 |
1062 |
集合竞价 |
| 09:24:43 |
9.92 |
1062 |
1062 |
集合竞价 |
| 09:24:46 |
9.92 |
1062 |
1062 |
集合竞价 |
| 09:24:49 |
9.92 |
1062 |
1062 |
集合竞价 |
| 09:24:52 |
9.92 |
1062 |
1062 |
集合竞价 |
| 09:24:58 |
9.98 |
1062 |
1062 |
集合竞价 |
| 09:25:03 |
9.95 |
1196 |
2258 |
卖出 |
| 09:30:01 |
9.97 |
213 |
2471 |
买入 |
| 09:30:04 |
10.01 |
242 |
2713 |
买入 |
| 09:30:07 |
10.08 |
596 |
3309 |
买入 |
| 09:30:10 |
10.11 |
189 |
3498 |
买入 |
| 09:30:13 |
10.17 |
126 |
3624 |
买入 |
| 09:30:16 |
10.11 |
121 |
3745 |
卖出 |
| 09:30:19 |
10.17 |
111 |
3856 |
卖出 |
| 09:30:22 |
10.2 |
135 |
3991 |
买入 |
| 09:30:25 |
10.17 |
155 |
4146 |
卖出 |
| 09:30:28 |
10.15 |
409 |
4555 |
卖出 |
| 09:30:31 |
10.17 |
179 |
4734 |
买入 |
| 09:30:34 |
10.17 |
78 |
4812 |
卖出 |
| 09:30:37 |
10.2 |
89 |
4901 |
买入 |
| 09:30:40 |
10.2 |
20 |
4921 |
卖出 |
| 09:30:43 |
10.23 |
33 |
4954 |
买入 |
| 09:30:46 |
10.25 |
62 |
5016 |
买入 |
| 09:30:49 |
10.23 |
59 |
5075 |
卖出 |
| 09:30:52 |
10.26 |
39 |
5114 |
买入 |
| 09:30:55 |
10.27 |
82 |
5196 |
买入 |
| 09:30:58 |
10.26 |
473 |
5669 |
卖出 |
| 09:31:01 |
10.29 |
106 |
5775 |
买入 |
| 09:31:04 |
10.29 |
61 |
5836 |
卖出 |
| 09:31:07 |
10.3 |
43 |
5879 |
买入 |
| 09:31:10 |
10.33 |
9 |
5888 |
买入 |
| 09:31:13 |
10.33 |
35 |
5923 |
买入 |
| 09:31:16 |
10.33 |
112 |
6035 |
买入 |
| 09:31:19 |
10.37 |
157 |
6192 |
买入 |
| 09:31:22 |
10.37 |
67 |
6259 |
买入 |
| 09:31:25 |
10.37 |
131 |
6390 |
买入 |
| 09:31:28 |
10.37 |
48 |
6438 |
买入 |
| 09:31:31 |
10.39 |
335 |
6773 |
买入 |
| 09:31:34 |
10.39 |
27 |
6800 |
卖出 |
| 09:31:37 |
10.38 |
64 |
6864 |
卖出 |
| 09:31:40 |
10.37 |
245 |
7109 |
卖出 |
| 09:31:43 |
10.4 |
341 |
7450 |
买入 |
| 09:31:46 |
10.39 |
77 |
7527 |
卖出 |
| 09:31:49 |
10.38 |
71 |
7598 |
卖出 |
| 09:31:52 |
10.39 |
112 |
7710 |
买入 |
| 09:31:55 |
10.4 |
3 |
7713 |
卖出 |
| 09:31:58 |
10.44 |
89 |
7802 |
买入 |
| 09:32:01 |
10.45 |
113 |
7915 |
买入 |
| 09:32:04 |
10.43 |
47 |
7962 |
卖出 |
| 09:32:07 |
10.45 |
137 |
8099 |
买入 |
| 09:32:10 |
10.4 |
237 |
8336 |
卖出 |
| 09:32:13 |
10.4 |
349 |
8685 |
卖出 |
| 09:32:16 |
10.4 |
261 |
8946 |
买入 |
| 09:32:19 |
10.41 |
56 |
9002 |
买入 |
| 09:32:22 |
10.4 |
16 |
9018 |
卖出 |
| 09:32:25 |
10.41 |
112 |
9130 |
买入 |
| 09:32:28 |
10.39 |
138 |
9268 |
卖出 |
| 09:32:31 |
10.42 |
19 |
9287 |
买入 |
| 09:32:34 |
10.42 |
160 |
9447 |
卖出 |
| 09:32:37 |
10.41 |
190 |
9637 |
卖出 |
| 09:32:40 |
10.41 |
17 |
9654 |
卖出 |
| 09:32:43 |
10.46 |
9 |
9663 |
买入 |
| 09:32:46 |
10.44 |
10 |
9673 |
卖出 |
| 09:32:49 |
10.45 |
29 |
9702 |
买入 |
| 09:32:52 |
10.45 |
26 |
9728 |
买入 |
| 09:32:55 |
10.46 |
46 |
9774 |
买入 |
| 09:32:58 |
10.48 |
28 |
9802 |
买入 |
| 09:33:01 |
10.48 |
48 |
9850 |
买入 |
| 09:33:04 |
10.49 |
136 |
9986 |
买入 |
| 09:33:07 |
10.5 |
67 |
10053 |
买入 |
| 09:33:10 |
10.5 |
28 |
10081 |
卖出 |
| 09:33:13 |
10.52 |
70 |
10151 |
买入 |
| 09:33:16 |
10.53 |
134 |
10285 |
买入 |
| 09:33:19 |
10.5 |
379 |
10664 |
卖出 |
| 09:33:22 |
10.51 |
680 |
11344 |
买入 |
| 09:33:25 |
10.5 |
56 |
11400 |
卖出 |
| 09:33:28 |
10.48 |
111 |
11511 |
卖出 |
| 09:33:31 |
10.47 |
58 |
11569 |
卖出 |
| 09:33:34 |
10.48 |
39 |
11608 |
买入 |
| 09:33:37 |
10.48 |
76 |
11684 |
卖出 |
| 09:33:40 |
10.47 |
139 |
11823 |
卖出 |
| 09:33:43 |
10.49 |
10 |
11833 |
买入 |
| 09:33:46 |
10.47 |
32 |
11865 |
卖出 |
| 09:33:49 |
10.46 |
41 |
11906 |
卖出 |
| 09:33:52 |
10.45 |
121 |
12027 |
卖出 |
| 09:33:55 |
10.46 |
85 |
12112 |
买入 |
| 09:33:58 |
10.42 |
25 |
12137 |
卖出 |
| 09:34:01 |
10.4 |
36 |
12173 |
卖出 |
| 09:34:04 |
10.4 |
37 |
12210 |
买入 |
| 09:34:07 |
10.4 |
47 |
12257 |
买入 |
| 09:34:10 |
10.4 |
99 |
12356 |
买入 |
| 09:34:13 |
10.39 |
142 |
12498 |
卖出 |
| 09:34:16 |
10.4 |
51 |
12549 |
买入 |
| 09:34:19 |
10.41 |
17 |
12566 |
卖出 |
| 09:34:22 |
10.4 |
19 |
12585 |
卖出 |
| 09:34:25 |
10.4 |
6 |
12591 |
买入 |
| 09:34:28 |
10.4 |
6 |
12597 |
买入 |
| 09:34:31 |
10.38 |
97 |
12694 |
卖出 |
| 09:34:34 |
10.38 |
54 |
12748 |
卖出 |
| 09:34:37 |
10.38 |
99 |
12847 |
卖出 |
| 09:34:40 |
10.36 |
17 |
12864 |
卖出 |
| 09:34:43 |
10.36 |
35 |
12899 |
卖出 |
| 09:34:46 |
10.33 |
14 |
12913 |
卖出 |
| 09:34:49 |
10.31 |
21 |
12934 |
卖出 |
| 09:34:52 |
10.29 |
99 |
13033 |
卖出 |
| 09:34:55 |
10.29 |
26 |
13059 |
卖出 |
| 09:34:58 |
10.3 |
54 |
13113 |
买入 |
| 09:35:01 |
10.29 |
86 |
13199 |
买入 |
| 09:35:04 |
10.3 |
62 |
13261 |
买入 |
| 09:35:07 |
10.28 |
57 |
13318 |
卖出 |
| 09:35:10 |
10.29 |
44 |
13362 |
买入 |
| 09:35:13 |
10.28 |
103 |
13465 |
买入 |
| 09:35:16 |
10.29 |
100 |
13565 |
买入 |
| 09:35:19 |
10.31 |
108 |
13673 |
买入 |
| 09:35:22 |
10.29 |
6 |
13679 |
卖出 |
| 09:35:25 |
10.31 |
37 |
13716 |
买入 |
| 09:35:28 |
10.3 |
64 |
13780 |
卖出 |
| 09:35:31 |
10.3 |
20 |
13800 |
卖出 |
| 09:35:34 |
10.28 |
49 |
13849 |
卖出 |
| 09:35:37 |
10.28 |
29 |
13878 |
卖出 |
| 09:35:40 |
10.29 |
20 |
13898 |
买入 |
| 09:35:43 |
10.3 |
16 |
13914 |
买入 |
| 09:35:46 |
10.3 |
93 |
14007 |
买入 |
| 09:35:49 |
10.3 |
41 |
14048 |
买入 |
| 09:35:52 |
10.29 |
12 |
14060 |
卖出 |
| 09:35:55 |
10.29 |
20 |
14080 |
卖出 |
| 09:35:58 |
10.3 |
8 |
14088 |
买入 |
| 09:36:01 |
10.33 |
163 |
14251 |
买入 |
| 09:36:04 |
10.36 |
14 |
14265 |
买入 |
| 09:36:07 |
10.38 |
130 |
14395 |
买入 |
| 09:36:10 |
10.37 |
129 |
14524 |
卖出 |
| 09:36:13 |
10.41 |
73 |
14597 |
买入 |
| 09:36:16 |
10.4 |
157 |
14754 |
卖出 |
| 09:36:19 |
10.42 |
186 |
14940 |
买入 |
| 09:36:22 |
10.46 |
322 |
15262 |
买入 |
| 09:36:25 |
10.46 |
44 |
15306 |
卖出 |
| 09:36:28 |
10.49 |
193 |
15499 |
买入 |
| 09:36:31 |
10.49 |
296 |
15795 |
卖出 |
| 09:36:34 |
10.45 |
39 |
15834 |
卖出 |
| 09:36:37 |
10.47 |
40 |
15874 |
买入 |
| 09:36:40 |
10.48 |
66 |
15940 |
买入 |
| 09:36:43 |
10.49 |
12 |
15952 |
买入 |
| 09:36:46 |
10.49 |
128 |
16080 |
买入 |
| 09:36:49 |
10.48 |
19 |
16099 |
卖出 |
| 09:36:52 |
10.47 |
19 |
16118 |
卖出 |
| 09:36:55 |
10.48 |
36 |
16154 |
买入 |
| 09:36:58 |
10.47 |
32 |
16186 |
买入 |
| 09:37:01 |
10.47 |
12 |
16198 |
买入 |
| 09:37:04 |
10.47 |
2 |
16200 |
买入 |
| 09:37:07 |
10.46 |
13 |
16213 |
买入 |
| 09:37:10 |
10.46 |
1 |
16214 |
买入 |
| 09:37:13 |
10.46 |
6 |
16220 |
买入 |
| 09:37:16 |
10.46 |
73 |
16293 |
买入 |
| 09:37:19 |
10.46 |
8 |
16301 |
卖出 |
| 09:37:22 |
10.45 |
59 |
16360 |
卖出 |
| 09:37:25 |
10.46 |
29 |
16389 |
买入 |
| 09:37:28 |
10.45 |
79 |
16468 |
卖出 |
| 09:37:31 |
10.42 |
6 |
16474 |
卖出 |
| 09:37:34 |
10.45 |
36 |
16510 |
买入 |
| 09:37:37 |
10.45 |
10 |
16520 |
买入 |
| 09:37:40 |
10.41 |
127 |
16647 |
卖出 |
| 09:37:43 |
10.45 |
84 |
16731 |
买入 |
| 09:37:46 |
10.47 |
324 |
17055 |
买入 |
| 09:37:49 |
10.48 |
52 |
17107 |
买入 |
| 09:37:52 |
10.49 |
19 |
17126 |
买入 |
| 09:37:55 |
10.51 |
319 |
17445 |
买入 |
| 09:37:58 |
10.51 |
10 |
17455 |
买入 |
| 09:38:01 |
10.52 |
51 |
17506 |
买入 |
| 09:38:04 |
10.52 |
69 |
17575 |
买入 |
| 09:38:07 |
10.55 |
128 |
17703 |
买入 |
| 09:38:10 |
10.56 |
29 |
17732 |
买入 |
| 09:38:13 |
10.57 |
92 |
17824 |
买入 |
| 09:38:16 |
10.57 |
135 |
17959 |
买入 |
| 09:38:19 |
10.58 |
135 |
18094 |
买入 |
| 09:38:22 |
10.59 |
11 |
18105 |
买入 |
| 09:38:25 |
10.59 |
47 |
18152 |
买入 |
| 09:38:28 |
10.58 |
72 |
18224 |
卖出 |
| 09:38:31 |
10.59 |
142 |
18366 |
买入 |
| 09:38:34 |
10.59 |
139 |
18505 |
买入 |
| 09:38:37 |
10.56 |
78 |
18583 |
卖出 |
| 09:38:40 |
10.56 |
75 |
18658 |
买入 |
| 09:38:43 |
10.56 |
69 |
18727 |
买入 |
| 09:38:46 |
10.56 |
149 |
18876 |
买入 |
| 09:38:49 |
10.59 |
12 |
18888 |
买入 |
| 09:38:52 |
10.55 |
70 |
18958 |
卖出 |
| 09:38:55 |
10.58 |
4 |
18962 |
买入 |
| 09:38:58 |
10.56 |
116 |
19078 |
卖出 |
| 09:39:01 |
10.59 |
70 |
19148 |
买入 |
| 09:39:04 |
10.58 |
54 |
19202 |
卖出 |
| 09:39:07 |
10.59 |
183 |
19385 |
买入 |
| 09:39:10 |
10.59 |
46 |
19431 |
买入 |
| 09:39:13 |
10.6 |
68 |
19499 |
买入 |
| 09:39:16 |
10.59 |
136 |
19635 |
卖出 |
| 09:39:19 |
10.6 |
169 |
19804 |
买入 |
| 09:39:22 |
10.6 |
99 |
19903 |
买入 |
| 09:39:25 |
10.61 |
28 |
19931 |
买入 |
| 09:39:28 |
10.66 |
1 |
19932 |
卖出 |
| 09:39:31 |
10.58 |
727 |
20659 |
卖出 |
| 09:39:34 |
10.58 |
53 |
20712 |
买入 |
| 09:39:37 |
10.63 |
61 |
20773 |
买入 |
| 09:39:40 |
10.65 |
143 |
20916 |
买入 |
| 09:39:43 |
10.63 |
206 |
21122 |
卖出 |
| 09:39:46 |
10.66 |
40 |
21162 |
买入 |
| 09:39:49 |
10.66 |
56 |
21218 |
买入 |
| 09:39:52 |
10.66 |
62 |
21280 |
买入 |
| 09:39:55 |
10.63 |
271 |
21551 |
卖出 |
| 09:39:58 |
10.6 |
179 |
21730 |
卖出 |
| 09:40:01 |
10.6 |
54 |
21784 |
卖出 |
| 09:40:04 |
10.59 |
86 |
21870 |
卖出 |
| 09:40:07 |
10.56 |
37 |
21907 |
卖出 |
| 09:40:10 |
10.55 |
149 |
22056 |
卖出 |
| 09:40:13 |
10.54 |
4 |
22060 |
卖出 |
| 09:40:16 |
10.54 |
12 |
22072 |
卖出 |
| 09:40:19 |
10.54 |
14 |
22086 |
买入 |
| 09:40:22 |
10.54 |
44 |
22130 |
买入 |
| 09:40:25 |
10.53 |
162 |
22292 |
卖出 |
| 09:40:28 |
10.52 |
5 |
22297 |
卖出 |
| 09:40:31 |
10.5 |
219 |
22516 |
卖出 |
| 09:40:34 |
10.48 |
13 |
22529 |
卖出 |
| 09:40:37 |
10.5 |
57 |
22586 |
买入 |
| 09:40:40 |
10.5 |
46 |
22632 |
买入 |
| 09:40:43 |
10.5 |
7 |
22639 |
买入 |
| 09:40:46 |
10.53 |
74 |
22713 |
买入 |
| 09:40:49 |
10.53 |
7 |
22720 |
买入 |
| 09:40:55 |
10.52 |
5 |
22725 |
买入 |
| 09:41:04 |
10.5 |
83 |
22808 |
卖出 |
| 09:41:07 |
10.49 |
67 |
22875 |
卖出 |
| 09:41:10 |
10.45 |
55 |
22930 |
卖出 |
| 09:41:13 |
10.44 |
45 |
22975 |
卖出 |
| 09:41:16 |
10.45 |
20 |
22995 |
买入 |
| 09:41:19 |
10.44 |
48 |
23043 |
卖出 |
| 09:41:22 |
10.45 |
25 |
23068 |
买入 |
| 09:41:25 |
10.45 |
5 |
23073 |
卖出 |
| 09:41:28 |
10.45 |
6 |
23079 |
卖出 |
| 09:41:31 |
10.45 |
10 |
23089 |
买入 |
| 09:41:37 |
10.42 |
3 |
23092 |
卖出 |
| 09:41:46 |
10.44 |
9 |
23101 |
买入 |
| 09:41:49 |
10.41 |
28 |
23129 |
卖出 |
| 09:41:52 |
10.42 |
5 |
23134 |
买入 |