中贝通信[603220]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
10.06 |
19 |
19 |
集合竞价 |
| 09:15:58 |
10.6 |
206 |
206 |
集合竞价 |
| 09:17:01 |
10.06 |
19 |
19 |
集合竞价 |
| 09:17:58 |
10.06 |
19 |
19 |
集合竞价 |
| 09:18:31 |
10.07 |
19 |
19 |
集合竞价 |
| 09:18:49 |
10.07 |
19 |
19 |
集合竞价 |
| 09:21:43 |
10.07 |
20 |
20 |
集合竞价 |
| 09:22:01 |
10.07 |
20 |
20 |
集合竞价 |
| 09:23:28 |
10.07 |
20 |
20 |
集合竞价 |
| 09:24:01 |
10.07 |
20 |
20 |
集合竞价 |
| 09:24:34 |
10.07 |
52 |
52 |
集合竞价 |
| 09:24:58 |
10.07 |
57 |
57 |
集合竞价 |
| 09:25:01 |
10.07 |
57 |
57 |
集合竞价 |
| 09:25:06 |
10.07 |
57 |
114 |
卖出 |
| 09:30:01 |
10.23 |
10 |
124 |
买入 |
| 09:30:04 |
10.23 |
22 |
146 |
卖出 |
| 09:30:07 |
10.24 |
30 |
176 |
买入 |
| 09:30:10 |
10.23 |
37 |
213 |
卖出 |
| 09:30:13 |
10.24 |
59 |
272 |
买入 |
| 09:30:16 |
10.23 |
7 |
279 |
卖出 |
| 09:30:19 |
10.24 |
30 |
309 |
买入 |
| 09:30:22 |
10.26 |
7 |
316 |
买入 |
| 09:30:25 |
10.29 |
76 |
392 |
买入 |
| 09:30:28 |
10.29 |
27 |
419 |
买入 |
| 09:30:31 |
10.35 |
2 |
421 |
买入 |
| 09:30:34 |
10.35 |
1 |
422 |
买入 |
| 09:30:37 |
10.3 |
10 |
432 |
卖出 |
| 09:30:40 |
10.34 |
1 |
433 |
买入 |
| 09:30:46 |
10.3 |
20 |
453 |
卖出 |
| 09:30:52 |
10.34 |
1 |
454 |
买入 |
| 09:30:55 |
10.36 |
16 |
470 |
买入 |
| 09:30:58 |
10.36 |
3 |
473 |
卖出 |
| 09:31:01 |
10.36 |
26 |
499 |
卖出 |
| 09:31:04 |
10.36 |
29 |
528 |
卖出 |
| 09:31:07 |
10.35 |
4 |
532 |
卖出 |
| 09:31:10 |
10.35 |
5 |
537 |
卖出 |
| 09:31:13 |
10.35 |
1 |
538 |
卖出 |
| 09:31:16 |
10.36 |
29 |
567 |
买入 |
| 09:31:19 |
10.34 |
28 |
595 |
卖出 |
| 09:31:25 |
10.36 |
3 |
598 |
买入 |
| 09:31:28 |
10.36 |
20 |
618 |
买入 |
| 09:31:31 |
10.35 |
1 |
619 |
卖出 |
| 09:31:34 |
10.35 |
1 |
620 |
卖出 |
| 09:31:37 |
10.34 |
2 |
622 |
卖出 |
| 09:31:40 |
10.35 |
6 |
628 |
买入 |
| 09:31:43 |
10.35 |
23 |
651 |
卖出 |
| 09:31:46 |
10.35 |
4 |
655 |
买入 |
| 09:31:49 |
10.34 |
23 |
678 |
卖出 |
| 09:31:52 |
10.35 |
19 |
697 |
买入 |
| 09:31:55 |
10.35 |
14 |
711 |
卖出 |
| 09:31:58 |
10.35 |
12 |
723 |
买入 |
| 09:32:01 |
10.35 |
10 |
733 |
买入 |
| 09:32:04 |
10.36 |
12 |
745 |
买入 |
| 09:32:07 |
10.36 |
13 |
758 |
买入 |
| 09:32:10 |
10.36 |
24 |
782 |
买入 |
| 09:32:13 |
10.36 |
21 |
803 |
买入 |
| 09:32:16 |
10.39 |
14 |
817 |
买入 |
| 09:32:19 |
10.38 |
20 |
837 |
卖出 |
| 09:32:22 |
10.39 |
9 |
846 |
买入 |
| 09:32:25 |
10.38 |
3 |
849 |
卖出 |
| 09:32:28 |
10.39 |
69 |
918 |
买入 |
| 09:32:31 |
10.4 |
4 |
922 |
买入 |
| 09:32:34 |
10.4 |
21 |
943 |
买入 |
| 09:32:37 |
10.39 |
1 |
944 |
卖出 |
| 09:32:40 |
10.39 |
12 |
956 |
买入 |
| 09:32:43 |
10.39 |
5 |
961 |
买入 |
| 09:32:46 |
10.39 |
33 |
994 |
买入 |
| 09:32:49 |
10.39 |
61 |
1055 |
卖出 |
| 09:32:52 |
10.39 |
2 |
1057 |
买入 |
| 09:33:04 |
10.36 |
30 |
1087 |
卖出 |
| 09:33:07 |
10.36 |
15 |
1102 |
卖出 |
| 09:33:10 |
10.36 |
4 |
1106 |
买入 |
| 09:33:13 |
10.36 |
18 |
1124 |
买入 |
| 09:33:16 |
10.36 |
4 |
1128 |
买入 |
| 09:33:19 |
10.35 |
15 |
1143 |
卖出 |
| 09:33:28 |
10.34 |
47 |
1190 |
卖出 |
| 09:33:31 |
10.34 |
2 |
1192 |
买入 |
| 09:33:34 |
10.34 |
6 |
1198 |
买入 |
| 09:33:43 |
10.36 |
6 |
1204 |
买入 |
| 09:33:46 |
10.36 |
6 |
1210 |
买入 |
| 09:33:49 |
10.36 |
13 |
1223 |
买入 |
| 09:33:52 |
10.37 |
4 |
1227 |
买入 |
| 09:33:58 |
10.37 |
1 |
1228 |
卖出 |
| 09:34:01 |
10.35 |
11 |
1239 |
卖出 |
| 09:34:04 |
10.37 |
11 |
1250 |
买入 |
| 09:34:10 |
10.37 |
7 |
1257 |
买入 |
| 09:34:13 |
10.38 |
5 |
1262 |
买入 |
| 09:34:16 |
10.38 |
35 |
1297 |
买入 |
| 09:34:19 |
10.38 |
44 |
1341 |
买入 |
| 09:34:22 |
10.38 |
4 |
1345 |
买入 |
| 09:34:25 |
10.38 |
26 |
1371 |
买入 |
| 09:34:28 |
10.39 |
2 |
1373 |
买入 |
| 09:34:31 |
10.39 |
11 |
1384 |
买入 |
| 09:34:37 |
10.39 |
2 |
1386 |
买入 |
| 09:34:43 |
10.39 |
4 |
1390 |
买入 |
| 09:34:46 |
10.39 |
1 |
1391 |
买入 |
| 09:34:52 |
10.37 |
23 |
1414 |
卖出 |
| 09:35:07 |
10.39 |
43 |
1457 |
买入 |
| 09:35:10 |
10.41 |
268 |
1725 |
买入 |
| 09:35:13 |
10.42 |
3 |
1728 |
买入 |
| 09:35:16 |
10.4 |
149 |
1877 |
卖出 |
| 09:35:19 |
10.41 |
6 |
1883 |
卖出 |
| 09:35:22 |
10.4 |
7 |
1890 |
卖出 |
| 09:35:28 |
10.39 |
2 |
1892 |
卖出 |
| 09:35:31 |
10.4 |
1 |
1893 |
买入 |
| 09:35:34 |
10.41 |
1 |
1894 |
买入 |
| 09:35:40 |
10.42 |
38 |
1932 |
买入 |
| 09:35:43 |
10.42 |
32 |
1964 |
买入 |
| 09:35:52 |
10.41 |
11 |
1975 |
卖出 |
| 09:35:55 |
10.41 |
2 |
1977 |
卖出 |
| 09:35:58 |
10.41 |
7 |
1984 |
卖出 |
| 09:36:01 |
10.43 |
44 |
2028 |
买入 |
| 09:36:10 |
10.43 |
10 |
2038 |
买入 |
| 09:36:28 |
10.41 |
1 |
2039 |
卖出 |
| 09:36:34 |
10.43 |
54 |
2093 |
买入 |
| 09:36:40 |
10.43 |
2 |
2095 |
买入 |
| 09:36:49 |
10.4 |
30 |
2125 |
卖出 |
| 09:36:52 |
10.43 |
18 |
2143 |
买入 |
| 09:36:55 |
10.41 |
2 |
2145 |
卖出 |
| 09:36:58 |
10.41 |
6 |
2151 |
买入 |
| 09:37:01 |
10.41 |
8 |
2159 |
卖出 |
| 09:37:04 |
10.41 |
6 |
2165 |
卖出 |
| 09:37:16 |
10.44 |
27 |
2192 |
买入 |
| 09:37:19 |
10.45 |
17 |
2209 |
买入 |
| 09:37:25 |
10.43 |
55 |
2264 |
卖出 |
| 09:37:28 |
10.43 |
29 |
2293 |
买入 |
| 09:37:37 |
10.41 |
40 |
2333 |
卖出 |
| 09:37:43 |
10.42 |
1 |
2334 |
卖出 |
| 09:37:46 |
10.43 |
16 |
2350 |
买入 |
| 09:37:49 |
10.41 |
19 |
2369 |
卖出 |
| 09:37:58 |
10.43 |
10 |
2379 |
买入 |
| 09:38:13 |
10.42 |
15 |
2394 |
买入 |
| 09:38:28 |
10.43 |
119 |
2513 |
买入 |
| 09:38:31 |
10.43 |
2 |
2515 |
买入 |
| 09:38:34 |
10.43 |
11 |
2526 |
买入 |
| 09:38:43 |
10.43 |
1 |
2527 |
买入 |
| 09:38:52 |
10.45 |
64 |
2591 |
买入 |
| 09:38:55 |
10.45 |
30 |
2621 |
买入 |
| 09:38:58 |
10.45 |
2 |
2623 |
买入 |
| 09:39:07 |
10.44 |
1 |
2624 |
卖出 |
| 09:39:16 |
10.43 |
9 |
2633 |
卖出 |
| 09:39:19 |
10.44 |
6 |
2639 |
买入 |
| 09:39:22 |
10.45 |
54 |
2693 |
买入 |
| 09:39:25 |
10.45 |
33 |
2726 |
买入 |
| 09:39:28 |
10.45 |
27 |
2753 |
买入 |
| 09:39:37 |
10.45 |
3 |
2756 |
卖出 |
| 09:39:46 |
10.45 |
1 |
2757 |
卖出 |
| 09:39:58 |
10.45 |
3 |
2760 |
卖出 |
| 09:40:01 |
10.45 |
2 |
2762 |
买入 |
| 09:40:07 |
10.44 |
2 |
2764 |
卖出 |
| 09:40:10 |
10.44 |
11 |
2775 |
买入 |
| 09:40:13 |
10.44 |
11 |
2786 |
买入 |
| 09:40:16 |
10.44 |
21 |
2807 |
卖出 |
| 09:40:19 |
10.44 |
1 |
2808 |
买入 |
| 09:40:22 |
10.44 |
1 |
2809 |
买入 |
| 09:40:31 |
10.46 |
50 |
2859 |
买入 |
| 09:40:34 |
10.45 |
2 |
2861 |
卖出 |
| 09:40:37 |
10.46 |
7 |
2868 |
买入 |
| 09:40:40 |
10.46 |
6 |
2874 |
买入 |
| 09:40:43 |
10.45 |
1 |
2875 |
卖出 |
| 09:40:46 |
10.46 |
7 |
2882 |
买入 |
| 09:41:43 |
10.44 |
1 |
2883 |
卖出 |
| 09:41:46 |
10.44 |
1 |
2884 |
买入 |
| 09:41:55 |
10.43 |
1 |
2885 |
卖出 |
| 09:42:04 |
10.43 |
3 |
2888 |
买入 |
| 09:42:07 |
10.43 |
4 |
2892 |
买入 |
| 09:42:10 |
10.42 |
46 |
2938 |
卖出 |
| 09:42:13 |
10.42 |
381 |
3319 |
买入 |
| 09:42:16 |
10.43 |
54 |
3373 |
买入 |
| 09:42:22 |
10.42 |
2 |
3375 |
卖出 |
| 09:42:31 |
10.42 |
8 |
3383 |
卖出 |
| 09:43:01 |
10.41 |
11 |
3394 |
卖出 |
| 09:43:13 |
10.42 |
132 |
3526 |
买入 |
| 09:43:22 |
10.42 |
3 |
3529 |
卖出 |
| 09:43:31 |
10.42 |
1 |
3530 |
卖出 |
| 09:43:34 |
10.42 |
9 |
3539 |
卖出 |
| 09:43:49 |
10.39 |
7 |
3546 |
卖出 |
| 09:43:55 |
10.39 |
4 |
3550 |
卖出 |
| 09:44:19 |
10.39 |
2 |
3552 |
卖出 |
| 09:44:25 |
10.42 |
1 |
3553 |
买入 |
| 09:44:31 |
10.42 |
5 |
3558 |
买入 |
| 09:44:40 |
10.41 |
1 |
3559 |
卖出 |
| 09:44:46 |
10.42 |
53 |
3612 |
买入 |
| 09:44:49 |
10.42 |
1 |
3613 |
买入 |
| 09:44:58 |
10.42 |
1 |
3614 |
买入 |
| 09:45:07 |
10.41 |
1 |
3615 |
卖出 |
| 09:45:10 |
10.42 |
5 |
3620 |
买入 |
| 09:45:13 |
10.41 |
1 |
3621 |
卖出 |
| 09:45:16 |
10.41 |
1 |
3622 |
买入 |
| 09:45:19 |
10.4 |
2 |
3624 |
卖出 |
| 09:45:28 |
10.42 |
32 |
3656 |
买入 |
| 09:45:55 |
10.4 |
1 |
3657 |
卖出 |
| 09:45:58 |
10.4 |
1 |
3658 |
卖出 |
| 09:46:01 |
10.4 |
10 |
3668 |
买入 |
| 09:46:04 |
10.4 |
1 |
3669 |
买入 |
| 09:46:07 |
10.42 |
1 |
3670 |
买入 |
| 09:46:19 |
10.41 |
4 |
3674 |
卖出 |
| 09:46:31 |
10.41 |
4 |
3678 |
卖出 |
| 09:46:34 |
10.41 |
3 |
3681 |
买入 |
| 09:46:37 |
10.41 |
6 |
3687 |
买入 |
| 09:46:40 |
10.41 |
14 |
3701 |
买入 |
| 09:46:43 |
10.42 |
1 |
3702 |
买入 |
| 09:46:49 |
10.41 |
1 |
3703 |
卖出 |
| 09:47:04 |
10.42 |
1 |
3704 |
买入 |
| 09:47:13 |
10.4 |
50 |
3754 |
卖出 |
| 09:47:37 |
10.42 |
3 |
3757 |
买入 |
| 09:47:43 |
10.42 |
4 |
3761 |
买入 |
| 09:47:46 |
10.42 |
8 |
3769 |
买入 |
| 09:47:49 |
10.42 |
11 |
3780 |
买入 |
| 09:47:52 |
10.42 |
8 |
3788 |
买入 |
| 09:47:55 |
10.44 |
100 |
3888 |
买入 |
| 09:48:01 |
10.44 |
12 |
3900 |
买入 |
| 09:48:04 |
10.44 |
2 |
3902 |
买入 |
| 09:48:10 |
10.44 |
1 |
3903 |
买入 |
| 09:48:13 |
10.44 |
2 |
3905 |
买入 |
| 09:48:16 |
10.44 |
2 |
3907 |
买入 |
| 09:48:19 |
10.44 |
2 |
3909 |
买入 |
| 09:48:25 |
10.44 |
8 |
3917 |
买入 |
| 09:48:34 |
10.44 |
1 |
3918 |
买入 |
| 09:48:43 |
10.43 |
3 |
3921 |
卖出 |
| 09:48:46 |
10.42 |
6 |
3927 |
卖出 |
| 09:48:49 |
10.41 |
4 |
3931 |
卖出 |
| 09:48:52 |
10.42 |
1 |
3932 |
买入 |
| 09:48:55 |
10.4 |
34 |
3966 |
卖出 |
| 09:48:58 |
10.4 |
23 |
3989 |
卖出 |
| 09:49:01 |
10.4 |
8 |
3997 |
卖出 |
| 09:49:04 |
10.39 |
7 |
4004 |
卖出 |
| 09:49:07 |
10.38 |
18 |
4022 |
卖出 |
| 09:49:10 |
10.4 |
7 |
4029 |
买入 |
| 09:49:13 |
10.4 |
4 |
4033 |
买入 |
| 09:49:34 |
10.4 |
3 |
4036 |
买入 |
| 09:49:37 |
10.4 |
5 |
4041 |
买入 |
| 09:49:43 |
10.4 |
29 |
4070 |
买入 |
| 09:49:55 |
10.41 |
1 |
4071 |
卖出 |
| 09:49:58 |
10.41 |
2 |
4073 |
买入 |
| 09:50:01 |
10.41 |
1 |
4074 |
买入 |
| 09:50:07 |
10.4 |
10 |
4084 |
买入 |
| 09:50:10 |
10.4 |
19 |
4103 |
买入 |
| 09:50:13 |
10.4 |
5 |
4108 |
卖出 |
| 09:50:16 |
10.4 |
5 |
4113 |
卖出 |
| 09:50:58 |
10.41 |
2 |
4115 |
买入 |
| 09:51:07 |
10.41 |
2 |
4117 |
买入 |
| 09:51:19 |
10.4 |
15 |
4132 |
卖出 |
| 09:51:22 |
10.4 |
120 |
4252 |
买入 |
| 09:51:25 |
10.4 |
5 |
4257 |
买入 |
| 09:51:28 |
10.4 |
4 |
4261 |
买入 |
| 09:51:40 |
10.39 |
1 |
4262 |
卖出 |
| 09:51:43 |
10.39 |
1 |
4263 |
卖出 |
| 09:51:49 |
10.39 |
1 |
4264 |
卖出 |
| 09:51:52 |
10.4 |
11 |
4275 |
买入 |
| 09:51:55 |
10.4 |
47 |
4322 |
买入 |
| 09:52:01 |
10.4 |
4 |
4326 |
卖出 |
| 09:52:07 |
10.4 |
15 |
4341 |
卖出 |
| 09:52:22 |
10.41 |
12 |
4353 |
买入 |
| 09:52:25 |
10.41 |
5 |
4358 |
卖出 |
| 09:52:28 |
10.42 |
48 |
4406 |
买入 |
| 09:53:07 |
10.42 |
3 |
4409 |
卖出 |
| 09:53:13 |
10.42 |
9 |
4418 |
卖出 |
| 09:53:31 |
10.42 |
37 |
4455 |
卖出 |
| 09:53:55 |
10.42 |
6 |
4461 |
买入 |
| 09:54:07 |
10.41 |
10 |
4471 |
卖出 |
| 09:54:10 |
10.41 |
3 |
4474 |
卖出 |
| 09:54:13 |
10.41 |
4 |
4478 |
卖出 |
| 09:54:16 |
10.42 |
6 |
4484 |
买入 |
| 09:54:19 |
10.41 |
1 |
4485 |
卖出 |
| 09:54:22 |
10.41 |
1 |
4486 |
卖出 |
| 09:54:31 |
10.42 |
3 |
4489 |
买入 |
| 09:54:34 |
10.42 |
3 |
4492 |
买入 |
| 09:54:37 |
10.41 |
7 |
4499 |
卖出 |
| 09:54:43 |
10.43 |
2 |
4501 |
买入 |
| 09:54:55 |
10.43 |
20 |
4521 |
买入 |
| 09:55:01 |
10.43 |
3 |
4524 |
买入 |
| 09:55:04 |
10.43 |
5 |
4529 |
买入 |
| 09:55:19 |
10.43 |
1 |
4530 |
买入 |
| 09:55:22 |
10.43 |
2 |
4532 |
买入 |
| 09:55:37 |
10.43 |
2 |
4534 |
买入 |
| 09:55:46 |
10.43 |
4 |
4538 |
买入 |
| 09:55:55 |
10.43 |
9 |
4547 |
买入 |
| 09:56:04 |
10.43 |
1 |
4548 |
卖出 |
| 09:56:07 |
10.42 |
4 |
4552 |
卖出 |
| 09:56:10 |
10.42 |
1 |
4553 |
卖出 |
| 09:56:13 |
10.42 |
1 |
4554 |
卖出 |
| 09:56:16 |
10.42 |
1 |
4555 |
卖出 |
| 09:56:22 |
10.43 |
3 |
4558 |
买入 |
| 09:56:25 |
10.43 |
2 |
4560 |
买入 |
| 09:56:28 |
10.43 |
14 |
4574 |
买入 |
| 09:56:31 |
10.43 |
7 |
4581 |
买入 |
| 09:56:34 |
10.43 |
1 |
4582 |
买入 |
| 09:56:37 |
10.44 |
42 |
4624 |
买入 |
| 09:56:40 |
10.44 |
4 |
4628 |
买入 |
| 09:56:43 |
10.44 |
32 |
4660 |
买入 |
| 09:56:46 |
10.44 |
17 |
4677 |
买入 |
| 09:56:49 |
10.44 |
7 |
4684 |
买入 |
| 09:56:52 |
10.45 |
69 |
4753 |
买入 |
| 09:56:55 |
10.45 |
35 |
4788 |
买入 |
| 09:57:07 |
10.44 |
3 |
4791 |
卖出 |
| 09:57:10 |
10.44 |
18 |
4809 |
买入 |
| 09:57:16 |
10.44 |
3 |
4812 |
买入 |
| 09:57:22 |
10.44 |
45 |
4857 |
买入 |
| 09:57:25 |
10.45 |
2 |
4859 |
买入 |