移远通信[603236]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
100.1 |
1 |
1 |
集合竞价 |
| 09:15:04 |
101.45 |
19 |
19 |
集合竞价 |
| 09:15:07 |
101.61 |
19 |
19 |
集合竞价 |
| 09:15:10 |
103.1 |
23 |
23 |
集合竞价 |
| 09:15:13 |
103.1 |
30 |
30 |
集合竞价 |
| 09:17:55 |
103.1 |
31 |
31 |
集合竞价 |
| 09:18:01 |
103.1 |
33 |
33 |
集合竞价 |
| 09:19:04 |
103.1 |
34 |
34 |
集合竞价 |
| 09:19:19 |
103.1 |
34 |
34 |
集合竞价 |
| 09:19:22 |
103.1 |
31 |
31 |
集合竞价 |
| 09:19:31 |
103.1 |
32 |
32 |
集合竞价 |
| 09:19:55 |
103.1 |
33 |
33 |
集合竞价 |
| 09:20:04 |
103.1 |
34 |
34 |
集合竞价 |
| 09:20:07 |
103.1 |
35 |
35 |
集合竞价 |
| 09:20:13 |
103.1 |
41 |
41 |
集合竞价 |
| 09:20:19 |
103.1 |
41 |
41 |
集合竞价 |
| 09:20:43 |
103.1 |
41 |
41 |
集合竞价 |
| 09:21:31 |
103.1 |
41 |
41 |
集合竞价 |
| 09:21:58 |
103.1 |
41 |
41 |
集合竞价 |
| 09:22:04 |
103.1 |
41 |
41 |
集合竞价 |
| 09:22:10 |
103.1 |
41 |
41 |
集合竞价 |
| 09:22:13 |
103.1 |
47 |
47 |
集合竞价 |
| 09:22:16 |
103.1 |
47 |
47 |
集合竞价 |
| 09:23:25 |
103.1 |
47 |
47 |
集合竞价 |
| 09:23:31 |
103.1 |
47 |
47 |
集合竞价 |
| 09:23:34 |
103.1 |
62 |
62 |
集合竞价 |
| 09:23:37 |
103.1 |
62 |
62 |
集合竞价 |
| 09:23:52 |
103.1 |
68 |
68 |
集合竞价 |
| 09:23:55 |
103.1 |
70 |
70 |
集合竞价 |
| 09:24:04 |
103.11 |
70 |
70 |
集合竞价 |
| 09:24:13 |
103.11 |
76 |
76 |
集合竞价 |
| 09:24:16 |
103.11 |
77 |
77 |
集合竞价 |
| 09:24:22 |
103.1 |
95 |
95 |
集合竞价 |
| 09:24:25 |
103.1 |
95 |
95 |
集合竞价 |
| 09:24:28 |
103.11 |
95 |
95 |
集合竞价 |
| 09:24:31 |
103.1 |
108 |
108 |
集合竞价 |
| 09:24:34 |
103.1 |
114 |
114 |
集合竞价 |
| 09:24:40 |
103.11 |
115 |
115 |
集合竞价 |
| 09:24:43 |
103.1 |
121 |
121 |
集合竞价 |
| 09:24:46 |
103.1 |
121 |
121 |
集合竞价 |
| 09:24:49 |
103.11 |
125 |
125 |
集合竞价 |
| 09:24:52 |
103.11 |
126 |
126 |
集合竞价 |
| 09:24:55 |
103.11 |
130 |
130 |
集合竞价 |
| 09:24:58 |
103.1 |
229 |
229 |
集合竞价 |
| 09:25:01 |
103.15 |
261 |
261 |
集合竞价 |
| 09:25:06 |
103.15 |
261 |
522 |
卖出 |
| 09:30:01 |
103.1 |
135 |
657 |
卖出 |
| 09:30:04 |
103.1 |
134 |
791 |
卖出 |
| 09:30:07 |
103.1 |
95 |
886 |
买入 |
| 09:30:10 |
102.97 |
153 |
1039 |
卖出 |
| 09:30:13 |
102.83 |
163 |
1202 |
卖出 |
| 09:30:16 |
102.65 |
120 |
1322 |
卖出 |
| 09:30:19 |
102.7 |
72 |
1394 |
买入 |
| 09:30:22 |
101.85 |
95 |
1489 |
卖出 |
| 09:30:25 |
102.6 |
93 |
1582 |
买入 |
| 09:30:28 |
102.13 |
39 |
1621 |
卖出 |
| 09:30:31 |
102.8 |
95 |
1716 |
买入 |
| 09:30:34 |
102.8 |
69 |
1785 |
买入 |
| 09:30:37 |
102.6 |
45 |
1830 |
买入 |
| 09:30:40 |
103.06 |
207 |
2037 |
买入 |
| 09:30:43 |
103.2 |
124 |
2161 |
买入 |
| 09:30:46 |
103.57 |
67 |
2228 |
买入 |
| 09:30:49 |
103.63 |
23 |
2251 |
买入 |
| 09:30:52 |
103.65 |
35 |
2286 |
买入 |
| 09:30:55 |
103.74 |
16 |
2302 |
买入 |
| 09:30:58 |
104 |
35 |
2337 |
买入 |
| 09:31:01 |
104.03 |
46 |
2383 |
买入 |
| 09:31:04 |
103.8 |
113 |
2496 |
卖出 |
| 09:31:07 |
103.94 |
12 |
2508 |
买入 |
| 09:31:10 |
104.41 |
81 |
2589 |
买入 |
| 09:31:13 |
104.35 |
86 |
2675 |
卖出 |
| 09:31:16 |
104.62 |
113 |
2788 |
买入 |
| 09:31:19 |
104.72 |
35 |
2823 |
买入 |
| 09:31:22 |
104.72 |
106 |
2929 |
买入 |
| 09:31:25 |
104.72 |
44 |
2973 |
卖出 |
| 09:31:28 |
105.39 |
129 |
3102 |
买入 |
| 09:31:31 |
105.69 |
67 |
3169 |
买入 |
| 09:31:34 |
104.96 |
18 |
3187 |
卖出 |
| 09:31:37 |
105.69 |
160 |
3347 |
买入 |
| 09:31:40 |
105.35 |
193 |
3540 |
卖出 |
| 09:31:43 |
105.17 |
86 |
3626 |
卖出 |
| 09:31:46 |
105.6 |
47 |
3673 |
买入 |
| 09:31:49 |
105.68 |
54 |
3727 |
买入 |
| 09:31:52 |
105.29 |
30 |
3757 |
卖出 |
| 09:31:55 |
106 |
245 |
4002 |
买入 |
| 09:31:58 |
105.17 |
40 |
4042 |
卖出 |
| 09:32:01 |
105.17 |
25 |
4067 |
买入 |
| 09:32:04 |
105.18 |
34 |
4101 |
买入 |
| 09:32:07 |
105.29 |
124 |
4225 |
买入 |
| 09:32:10 |
105.5 |
19 |
4244 |
买入 |
| 09:32:13 |
105.5 |
54 |
4298 |
卖出 |
| 09:32:16 |
105.31 |
75 |
4373 |
卖出 |
| 09:32:19 |
105.47 |
11 |
4384 |
买入 |
| 09:32:22 |
105.45 |
38 |
4422 |
卖出 |
| 09:32:25 |
105.5 |
34 |
4456 |
买入 |
| 09:32:28 |
105.44 |
80 |
4536 |
卖出 |
| 09:32:31 |
105.31 |
42 |
4578 |
卖出 |
| 09:32:34 |
105.3 |
71 |
4649 |
卖出 |
| 09:32:37 |
105.26 |
35 |
4684 |
卖出 |
| 09:32:40 |
105.44 |
94 |
4778 |
买入 |
| 09:32:43 |
105.25 |
53 |
4831 |
卖出 |
| 09:32:46 |
105.25 |
49 |
4880 |
买入 |
| 09:32:49 |
105.19 |
71 |
4951 |
卖出 |
| 09:32:52 |
105 |
50 |
5001 |
卖出 |
| 09:32:55 |
104.81 |
15 |
5016 |
卖出 |
| 09:32:58 |
104.67 |
10 |
5026 |
卖出 |
| 09:33:01 |
104.73 |
57 |
5083 |
买入 |
| 09:33:04 |
104.61 |
21 |
5104 |
卖出 |
| 09:33:07 |
104.61 |
46 |
5150 |
买入 |
| 09:33:10 |
104.52 |
21 |
5171 |
卖出 |
| 09:33:13 |
104.33 |
15 |
5186 |
卖出 |
| 09:33:16 |
104.33 |
31 |
5217 |
卖出 |
| 09:33:19 |
104.38 |
8 |
5225 |
买入 |
| 09:33:22 |
104.33 |
18 |
5243 |
卖出 |
| 09:33:25 |
104.34 |
8 |
5251 |
买入 |
| 09:33:28 |
104.21 |
5 |
5256 |
卖出 |
| 09:33:31 |
104 |
21 |
5277 |
卖出 |
| 09:33:34 |
103.87 |
5 |
5282 |
卖出 |
| 09:33:37 |
103.84 |
7 |
5289 |
卖出 |
| 09:33:40 |
103.87 |
10 |
5299 |
买入 |
| 09:33:43 |
103.62 |
4 |
5303 |
卖出 |
| 09:33:46 |
103.62 |
6 |
5309 |
卖出 |
| 09:33:49 |
103.63 |
5 |
5314 |
买入 |
| 09:33:52 |
103.57 |
14 |
5328 |
卖出 |
| 09:33:55 |
103.29 |
2 |
5330 |
卖出 |
| 09:33:58 |
103.45 |
16 |
5346 |
买入 |
| 09:34:01 |
103.33 |
8 |
5354 |
卖出 |
| 09:34:04 |
103.29 |
28 |
5382 |
卖出 |
| 09:34:07 |
103.44 |
12 |
5394 |
买入 |
| 09:34:10 |
103.44 |
17 |
5411 |
买入 |
| 09:34:13 |
103.45 |
39 |
5450 |
买入 |
| 09:34:16 |
103.44 |
14 |
5464 |
卖出 |
| 09:34:19 |
103.24 |
15 |
5479 |
卖出 |
| 09:34:22 |
103.19 |
7 |
5486 |
卖出 |
| 09:34:25 |
103.19 |
3 |
5489 |
买入 |
| 09:34:28 |
103.28 |
10 |
5499 |
买入 |
| 09:34:31 |
103.55 |
36 |
5535 |
买入 |
| 09:34:34 |
103.38 |
36 |
5571 |
卖出 |
| 09:34:37 |
103.38 |
43 |
5614 |
买入 |
| 09:34:40 |
103.39 |
7 |
5621 |
买入 |
| 09:34:43 |
103.33 |
74 |
5695 |
卖出 |
| 09:34:46 |
103.33 |
34 |
5729 |
卖出 |
| 09:34:49 |
103.58 |
36 |
5765 |
买入 |
| 09:34:52 |
103.57 |
53 |
5818 |
卖出 |
| 09:34:55 |
104 |
43 |
5861 |
买入 |
| 09:34:58 |
103.6 |
16 |
5877 |
买入 |
| 09:35:01 |
103.62 |
13 |
5890 |
买入 |
| 09:35:04 |
103.8 |
12 |
5902 |
买入 |
| 09:35:07 |
103.81 |
27 |
5929 |
买入 |
| 09:35:10 |
104.03 |
13 |
5942 |
买入 |
| 09:35:13 |
104.16 |
30 |
5972 |
买入 |
| 09:35:16 |
103.86 |
57 |
6029 |
卖出 |
| 09:35:19 |
103.77 |
83 |
6112 |
卖出 |
| 09:35:22 |
103.58 |
59 |
6171 |
卖出 |
| 09:35:25 |
103.73 |
12 |
6183 |
买入 |
| 09:35:28 |
104.17 |
87 |
6270 |
买入 |
| 09:35:31 |
104.18 |
34 |
6304 |
买入 |
| 09:35:34 |
104.3 |
19 |
6323 |
买入 |
| 09:35:37 |
104.45 |
35 |
6358 |
买入 |
| 09:35:40 |
104.95 |
55 |
6413 |
买入 |
| 09:35:43 |
104.67 |
43 |
6456 |
卖出 |
| 09:35:46 |
104.64 |
25 |
6481 |
卖出 |
| 09:35:49 |
104.88 |
57 |
6538 |
买入 |
| 09:35:52 |
104.93 |
36 |
6574 |
买入 |
| 09:35:55 |
104.81 |
33 |
6607 |
卖出 |
| 09:35:58 |
104.99 |
19 |
6626 |
买入 |
| 09:36:01 |
105 |
39 |
6665 |
买入 |
| 09:36:04 |
104.77 |
32 |
6697 |
卖出 |
| 09:36:07 |
104.48 |
95 |
6792 |
卖出 |
| 09:36:10 |
104.47 |
62 |
6854 |
卖出 |
| 09:36:13 |
104.54 |
92 |
6946 |
买入 |
| 09:36:16 |
104.93 |
92 |
7038 |
买入 |
| 09:36:19 |
104.93 |
29 |
7067 |
买入 |
| 09:36:22 |
105.16 |
152 |
7219 |
买入 |
| 09:36:25 |
105.17 |
49 |
7268 |
买入 |
| 09:36:28 |
105.3 |
72 |
7340 |
买入 |
| 09:36:31 |
105.31 |
4 |
7344 |
买入 |
| 09:36:34 |
105.51 |
30 |
7374 |
买入 |
| 09:36:37 |
105.74 |
37 |
7411 |
买入 |
| 09:36:40 |
105.81 |
32 |
7443 |
买入 |
| 09:36:43 |
105.81 |
20 |
7463 |
买入 |
| 09:36:46 |
105.96 |
149 |
7612 |
买入 |
| 09:36:49 |
105.89 |
30 |
7642 |
买入 |
| 09:36:52 |
105.9 |
41 |
7683 |
买入 |
| 09:36:55 |
105.9 |
30 |
7713 |
卖出 |
| 09:36:58 |
106.02 |
70 |
7783 |
买入 |
| 09:37:01 |
105.82 |
117 |
7900 |
卖出 |
| 09:37:04 |
105.79 |
48 |
7948 |
卖出 |
| 09:37:07 |
105.79 |
54 |
8002 |
买入 |
| 09:37:10 |
105.79 |
91 |
8093 |
买入 |
| 09:37:13 |
106.02 |
78 |
8171 |
买入 |
| 09:37:16 |
106.08 |
28 |
8199 |
买入 |
| 09:37:19 |
106.05 |
52 |
8251 |
卖出 |
| 09:37:22 |
105.8 |
129 |
8380 |
卖出 |
| 09:37:25 |
105.68 |
76 |
8456 |
卖出 |
| 09:37:28 |
105.44 |
10 |
8466 |
卖出 |
| 09:37:31 |
105.38 |
28 |
8494 |
卖出 |
| 09:37:34 |
105.53 |
42 |
8536 |
买入 |
| 09:37:37 |
105.2 |
6 |
8542 |
卖出 |
| 09:37:40 |
105.1 |
36 |
8578 |
卖出 |
| 09:37:43 |
105.1 |
23 |
8601 |
卖出 |
| 09:37:46 |
104.68 |
22 |
8623 |
卖出 |
| 09:37:49 |
105.02 |
7 |
8630 |
买入 |
| 09:37:52 |
104.84 |
29 |
8659 |
卖出 |
| 09:37:55 |
104.97 |
11 |
8670 |
买入 |
| 09:37:58 |
104.97 |
7 |
8677 |
买入 |
| 09:38:01 |
105.08 |
17 |
8694 |
买入 |
| 09:38:04 |
104.82 |
3 |
8697 |
卖出 |
| 09:38:07 |
104.97 |
14 |
8711 |
买入 |
| 09:38:10 |
104.94 |
33 |
8744 |
卖出 |
| 09:38:13 |
104.92 |
11 |
8755 |
卖出 |
| 09:38:16 |
104.99 |
14 |
8769 |
买入 |
| 09:38:19 |
104.89 |
11 |
8780 |
卖出 |
| 09:38:22 |
104.72 |
28 |
8808 |
卖出 |
| 09:38:25 |
104.67 |
39 |
8847 |
卖出 |
| 09:38:28 |
104.64 |
20 |
8867 |
卖出 |
| 09:38:31 |
104.5 |
10 |
8877 |
卖出 |
| 09:38:34 |
104.45 |
22 |
8899 |
卖出 |
| 09:38:37 |
104.45 |
15 |
8914 |
买入 |
| 09:38:40 |
104.45 |
15 |
8929 |
买入 |
| 09:38:43 |
104.48 |
7 |
8936 |
买入 |
| 09:38:46 |
104.51 |
8 |
8944 |
买入 |
| 09:38:49 |
104.5 |
3 |
8947 |
卖出 |
| 09:38:52 |
104.48 |
1 |
8948 |
卖出 |
| 09:38:55 |
104.31 |
31 |
8979 |
卖出 |
| 09:38:58 |
104.32 |
34 |
9013 |
卖出 |
| 09:39:01 |
104.26 |
18 |
9031 |
卖出 |
| 09:39:04 |
104.11 |
32 |
9063 |
卖出 |
| 09:39:07 |
104.21 |
20 |
9083 |
买入 |
| 09:39:10 |
104.09 |
89 |
9172 |
卖出 |
| 09:39:13 |
104.07 |
28 |
9200 |
卖出 |
| 09:39:16 |
104.48 |
31 |
9231 |
买入 |
| 09:39:19 |
104.07 |
38 |
9269 |
卖出 |
| 09:39:22 |
104.01 |
32 |
9301 |
卖出 |
| 09:39:25 |
104.2 |
62 |
9363 |
买入 |
| 09:39:28 |
104.01 |
12 |
9375 |
卖出 |
| 09:39:31 |
103.96 |
64 |
9439 |
卖出 |
| 09:39:34 |
104.48 |
7 |
9446 |
买入 |
| 09:39:37 |
104.51 |
47 |
9493 |
买入 |
| 09:39:40 |
104.56 |
15 |
9508 |
买入 |
| 09:39:43 |
104.67 |
25 |
9533 |
买入 |
| 09:39:46 |
104.67 |
3 |
9536 |
卖出 |
| 09:39:49 |
104.67 |
32 |
9568 |
卖出 |
| 09:39:52 |
104.84 |
26 |
9594 |
买入 |
| 09:39:55 |
104.61 |
9 |
9603 |
卖出 |
| 09:39:58 |
104.83 |
4 |
9607 |
买入 |
| 09:40:01 |
104.82 |
13 |
9620 |
卖出 |
| 09:40:04 |
104.64 |
23 |
9643 |
卖出 |
| 09:40:07 |
104.24 |
11 |
9654 |
卖出 |
| 09:40:10 |
104.2 |
23 |
9677 |
卖出 |
| 09:40:13 |
104.25 |
17 |
9694 |
买入 |
| 09:40:16 |
104.4 |
26 |
9720 |
买入 |
| 09:40:19 |
104.4 |
33 |
9753 |
卖出 |
| 09:40:22 |
104.45 |
20 |
9773 |
买入 |
| 09:40:25 |
104.57 |
30 |
9803 |
买入 |
| 09:40:28 |
104.26 |
63 |
9866 |
卖出 |
| 09:40:31 |
104.59 |
34 |
9900 |
买入 |
| 09:40:34 |
104.63 |
28 |
9928 |
买入 |
| 09:40:37 |
104.83 |
19 |
9947 |
买入 |
| 09:40:40 |
104.44 |
17 |
9964 |
卖出 |
| 09:40:43 |
104.84 |
45 |
10009 |
买入 |
| 09:40:46 |
104.87 |
28 |
10037 |
买入 |
| 09:40:49 |
104.81 |
19 |
10056 |
卖出 |
| 09:40:52 |
104.79 |
33 |
10089 |
卖出 |
| 09:40:55 |
104.76 |
12 |
10101 |
买入 |
| 09:40:58 |
104.75 |
4 |
10105 |
卖出 |
| 09:41:01 |
104.76 |
30 |
10135 |
买入 |
| 09:41:04 |
104.76 |
14 |
10149 |
卖出 |
| 09:41:07 |
104.71 |
11 |
10160 |
卖出 |
| 09:41:10 |
104.72 |
12 |
10172 |
买入 |
| 09:41:13 |
104.76 |
16 |
10188 |
买入 |
| 09:41:16 |
105 |
42 |
10230 |
买入 |
| 09:41:19 |
105.19 |
39 |
10269 |
买入 |
| 09:41:22 |
105.08 |
13 |
10282 |
卖出 |
| 09:41:25 |
105.29 |
19 |
10301 |
买入 |
| 09:41:31 |
105.19 |
11 |
10312 |
卖出 |
| 09:41:34 |
105.01 |
1 |
10313 |
卖出 |
| 09:41:37 |
104.93 |
14 |
10327 |
卖出 |
| 09:41:40 |
105 |
14 |
10341 |
买入 |
| 09:41:43 |
105 |
1 |
10342 |
卖出 |
| 09:41:46 |
104.95 |
34 |
10376 |
卖出 |
| 09:41:49 |
104.75 |
8 |
10384 |
卖出 |
| 09:41:52 |
104.73 |
20 |
10404 |
卖出 |
| 09:41:55 |
104.55 |
6 |
10410 |
卖出 |
| 09:41:58 |
104.58 |
2 |
10412 |
买入 |
| 09:42:01 |
104.71 |
31 |
10443 |
买入 |
| 09:42:04 |
104.71 |
30 |
10473 |
买入 |
| 09:42:07 |
105 |
58 |
10531 |
买入 |
| 09:42:10 |
105.09 |
21 |
10552 |
买入 |
| 09:42:13 |
105 |
32 |
10584 |
卖出 |
| 09:42:16 |
105.09 |
21 |
10605 |
买入 |
| 09:42:19 |
105.13 |
8 |
10613 |
买入 |
| 09:42:22 |
105.14 |
28 |
10641 |
买入 |
| 09:42:25 |
105.29 |
16 |
10657 |
买入 |
| 09:42:28 |
105.18 |
29 |
10686 |
卖出 |
| 09:42:31 |
105.12 |
67 |
10753 |
卖出 |
| 09:42:34 |
105.2 |
31 |
10784 |
买入 |
| 09:42:37 |
105.1 |
33 |
10817 |
卖出 |
| 09:42:40 |
105.09 |
167 |
10984 |
卖出 |
| 09:42:43 |
104.99 |
8 |
10992 |
卖出 |