超讯通信[603322]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
15.69 |
2 |
2 |
集合竞价 |
| 09:15:09 |
15.77 |
2 |
2 |
集合竞价 |
| 09:15:12 |
15.8 |
6 |
6 |
集合竞价 |
| 09:15:54 |
15.8 |
6 |
6 |
集合竞价 |
| 09:17:18 |
15.8 |
12 |
12 |
集合竞价 |
| 09:17:21 |
15.8 |
12 |
12 |
集合竞价 |
| 09:17:27 |
15.8 |
12 |
12 |
集合竞价 |
| 09:18:18 |
15.8 |
23 |
23 |
集合竞价 |
| 09:20:21 |
15.8 |
23 |
23 |
集合竞价 |
| 09:21:48 |
15.8 |
23 |
23 |
集合竞价 |
| 09:22:06 |
15.8 |
23 |
23 |
集合竞价 |
| 09:23:33 |
15.8 |
23 |
23 |
集合竞价 |
| 09:24:15 |
15.8 |
23 |
23 |
集合竞价 |
| 09:24:54 |
15.8 |
23 |
23 |
集合竞价 |
| 09:25:00 |
16 |
25 |
25 |
集合竞价 |
| 09:25:05 |
16 |
25 |
50 |
买入 |
| 09:30:03 |
15.96 |
53 |
103 |
卖出 |
| 09:30:06 |
15.98 |
197 |
300 |
买入 |
| 09:30:09 |
15.98 |
35 |
335 |
卖出 |
| 09:30:12 |
15.98 |
82 |
417 |
买入 |
| 09:30:15 |
15.91 |
3 |
420 |
卖出 |
| 09:30:18 |
15.94 |
15 |
435 |
买入 |
| 09:30:21 |
15.97 |
32 |
467 |
买入 |
| 09:30:24 |
15.97 |
14 |
481 |
买入 |
| 09:30:27 |
15.97 |
10 |
491 |
卖出 |
| 09:30:30 |
15.97 |
27 |
518 |
卖出 |
| 09:30:33 |
15.96 |
182 |
700 |
卖出 |
| 09:30:36 |
15.97 |
135 |
835 |
买入 |
| 09:30:39 |
16 |
224 |
1059 |
买入 |
| 09:30:42 |
16.05 |
1 |
1060 |
买入 |
| 09:30:45 |
16.05 |
32 |
1092 |
买入 |
| 09:30:48 |
16.05 |
4 |
1096 |
卖出 |
| 09:30:51 |
16.05 |
2 |
1098 |
卖出 |
| 09:30:54 |
16.08 |
9 |
1107 |
买入 |
| 09:30:57 |
16.08 |
30 |
1137 |
买入 |
| 09:31:00 |
16.08 |
7 |
1144 |
买入 |
| 09:31:03 |
16.06 |
7 |
1151 |
卖出 |
| 09:31:06 |
16.1 |
349 |
1500 |
买入 |
| 09:31:09 |
16.14 |
79 |
1579 |
买入 |
| 09:31:12 |
16.15 |
8 |
1587 |
买入 |
| 09:31:15 |
16.16 |
37 |
1624 |
买入 |
| 09:31:18 |
16.17 |
3 |
1627 |
买入 |
| 09:31:21 |
16.18 |
1 |
1628 |
买入 |
| 09:31:24 |
16.16 |
4 |
1632 |
卖出 |
| 09:31:27 |
16.19 |
86 |
1718 |
买入 |
| 09:31:30 |
16.17 |
34 |
1752 |
卖出 |
| 09:31:33 |
16.17 |
56 |
1808 |
卖出 |
| 09:31:36 |
16.17 |
1 |
1809 |
卖出 |
| 09:31:39 |
16.16 |
48 |
1857 |
卖出 |
| 09:31:42 |
16.25 |
170 |
2027 |
买入 |
| 09:31:45 |
16.25 |
166 |
2193 |
卖出 |
| 09:31:48 |
16.25 |
75 |
2268 |
卖出 |
| 09:31:51 |
16.16 |
17 |
2285 |
卖出 |
| 09:31:54 |
16.25 |
33 |
2318 |
买入 |
| 09:31:57 |
16.16 |
23 |
2341 |
卖出 |
| 09:32:00 |
16.2 |
10 |
2351 |
卖出 |
| 09:32:03 |
16.2 |
1 |
2352 |
买入 |
| 09:32:06 |
16.2 |
15 |
2367 |
买入 |
| 09:32:09 |
16.17 |
17 |
2384 |
卖出 |
| 09:32:12 |
16.2 |
4 |
2388 |
买入 |
| 09:32:15 |
16.18 |
456 |
2844 |
卖出 |
| 09:32:18 |
16.19 |
27 |
2871 |
买入 |
| 09:32:21 |
16.2 |
97 |
2968 |
买入 |
| 09:32:24 |
16.21 |
24 |
2992 |
买入 |
| 09:32:27 |
16.23 |
25 |
3017 |
买入 |
| 09:32:30 |
16.23 |
45 |
3062 |
买入 |
| 09:32:33 |
16.25 |
160 |
3222 |
买入 |
| 09:32:36 |
16.26 |
54 |
3276 |
买入 |
| 09:32:39 |
16.25 |
58 |
3334 |
卖出 |
| 09:32:45 |
16.25 |
60 |
3394 |
买入 |
| 09:32:48 |
16.25 |
32 |
3426 |
卖出 |
| 09:32:51 |
16.25 |
50 |
3476 |
卖出 |
| 09:32:54 |
16.25 |
50 |
3526 |
卖出 |
| 09:32:57 |
16.22 |
51 |
3577 |
卖出 |
| 09:33:00 |
16.2 |
74 |
3651 |
卖出 |
| 09:33:03 |
16.18 |
19 |
3670 |
卖出 |
| 09:33:06 |
16.16 |
15 |
3685 |
卖出 |
| 09:33:09 |
16.16 |
10 |
3695 |
卖出 |
| 09:33:12 |
16.17 |
7 |
3702 |
买入 |
| 09:33:15 |
16.17 |
108 |
3810 |
买入 |
| 09:33:18 |
16.17 |
4 |
3814 |
买入 |
| 09:33:21 |
16.17 |
158 |
3972 |
买入 |
| 09:33:24 |
16.17 |
1 |
3973 |
买入 |
| 09:33:30 |
16.15 |
11 |
3984 |
卖出 |
| 09:33:33 |
16.17 |
6 |
3990 |
买入 |
| 09:33:36 |
16.16 |
7 |
3997 |
买入 |
| 09:33:39 |
16.16 |
10 |
4007 |
买入 |
| 09:33:42 |
16.17 |
4 |
4011 |
买入 |
| 09:33:45 |
16.18 |
7 |
4018 |
买入 |
| 09:33:48 |
16.16 |
31 |
4049 |
卖出 |
| 09:33:51 |
16.16 |
45 |
4094 |
买入 |
| 09:33:54 |
16.18 |
14 |
4108 |
买入 |
| 09:33:57 |
16.18 |
16 |
4124 |
买入 |
| 09:34:00 |
16.16 |
21 |
4145 |
卖出 |
| 09:34:03 |
16.18 |
1 |
4146 |
买入 |
| 09:34:06 |
16.16 |
20 |
4166 |
卖出 |
| 09:34:12 |
16.18 |
24 |
4190 |
买入 |
| 09:34:15 |
16.2 |
76 |
4266 |
买入 |
| 09:34:18 |
16.22 |
2 |
4268 |
买入 |
| 09:34:21 |
16.24 |
136 |
4404 |
买入 |
| 09:34:24 |
16.25 |
242 |
4646 |
买入 |
| 09:34:27 |
16.24 |
92 |
4738 |
卖出 |
| 09:34:30 |
16.26 |
152 |
4890 |
买入 |
| 09:34:33 |
16.27 |
7 |
4897 |
买入 |
| 09:34:36 |
16.27 |
41 |
4938 |
买入 |
| 09:34:39 |
16.27 |
36 |
4974 |
卖出 |
| 09:34:42 |
16.28 |
111 |
5085 |
买入 |
| 09:34:45 |
16.3 |
85 |
5170 |
买入 |
| 09:34:48 |
16.32 |
252 |
5422 |
买入 |
| 09:34:51 |
16.3 |
53 |
5475 |
卖出 |
| 09:34:54 |
16.29 |
186 |
5661 |
卖出 |
| 09:34:57 |
16.29 |
50 |
5711 |
卖出 |
| 09:35:00 |
16.29 |
34 |
5745 |
卖出 |
| 09:35:03 |
16.3 |
90 |
5835 |
买入 |
| 09:35:06 |
16.32 |
107 |
5942 |
买入 |
| 09:35:09 |
16.29 |
129 |
6071 |
卖出 |
| 09:35:12 |
16.29 |
274 |
6345 |
买入 |
| 09:35:15 |
16.35 |
173 |
6518 |
买入 |
| 09:35:18 |
16.34 |
22 |
6540 |
卖出 |
| 09:35:21 |
16.29 |
74 |
6614 |
卖出 |
| 09:35:24 |
16.28 |
163 |
6777 |
卖出 |
| 09:35:27 |
16.32 |
30 |
6807 |
买入 |
| 09:35:30 |
16.32 |
13 |
6820 |
买入 |
| 09:35:33 |
16.31 |
24 |
6844 |
卖出 |
| 09:35:36 |
16.3 |
148 |
6992 |
卖出 |
| 09:35:39 |
16.32 |
6 |
6998 |
买入 |
| 09:35:42 |
16.3 |
19 |
7017 |
卖出 |
| 09:35:45 |
16.29 |
32 |
7049 |
卖出 |
| 09:35:48 |
16.28 |
58 |
7107 |
卖出 |
| 09:35:51 |
16.27 |
75 |
7182 |
卖出 |
| 09:35:54 |
16.25 |
29 |
7211 |
卖出 |
| 09:35:57 |
16.24 |
31 |
7242 |
卖出 |
| 09:36:00 |
16.25 |
17 |
7259 |
买入 |
| 09:36:03 |
16.26 |
9 |
7268 |
买入 |
| 09:36:06 |
16.27 |
105 |
7373 |
买入 |
| 09:36:09 |
16.24 |
27 |
7400 |
卖出 |
| 09:36:15 |
16.25 |
47 |
7447 |
卖出 |
| 09:36:18 |
16.27 |
27 |
7474 |
买入 |
| 09:36:21 |
16.27 |
23 |
7497 |
卖出 |
| 09:36:24 |
16.29 |
40 |
7537 |
买入 |
| 09:36:27 |
16.24 |
29 |
7566 |
卖出 |
| 09:36:30 |
16.25 |
43 |
7609 |
卖出 |
| 09:36:33 |
16.28 |
18 |
7627 |
买入 |
| 09:36:36 |
16.25 |
31 |
7658 |
卖出 |
| 09:36:39 |
16.28 |
40 |
7698 |
买入 |
| 09:36:42 |
16.28 |
21 |
7719 |
卖出 |
| 09:36:45 |
16.28 |
9 |
7728 |
买入 |
| 09:36:48 |
16.27 |
30 |
7758 |
卖出 |
| 09:36:51 |
16.28 |
34 |
7792 |
买入 |
| 09:36:54 |
16.27 |
1 |
7793 |
卖出 |
| 09:36:57 |
16.27 |
36 |
7829 |
卖出 |
| 09:37:00 |
16.28 |
23 |
7852 |
买入 |
| 09:37:03 |
16.27 |
6 |
7858 |
买入 |
| 09:37:06 |
16.26 |
24 |
7882 |
卖出 |
| 09:37:09 |
16.27 |
48 |
7930 |
买入 |
| 09:37:12 |
16.28 |
44 |
7974 |
买入 |
| 09:37:15 |
16.28 |
28 |
8002 |
买入 |
| 09:37:18 |
16.28 |
29 |
8031 |
买入 |
| 09:37:21 |
16.26 |
49 |
8080 |
卖出 |
| 09:37:27 |
16.28 |
6 |
8086 |
买入 |
| 09:37:33 |
16.27 |
2 |
8088 |
卖出 |
| 09:37:36 |
16.27 |
4 |
8092 |
卖出 |
| 09:37:39 |
16.28 |
12 |
8104 |
买入 |
| 09:37:42 |
16.27 |
4 |
8108 |
卖出 |
| 09:37:45 |
16.26 |
8 |
8116 |
卖出 |
| 09:37:48 |
16.26 |
2 |
8118 |
卖出 |
| 09:37:51 |
16.26 |
7 |
8125 |
卖出 |
| 09:37:54 |
16.25 |
61 |
8186 |
卖出 |
| 09:38:00 |
16.2 |
31 |
8217 |
卖出 |
| 09:38:03 |
16.2 |
31 |
8248 |
卖出 |
| 09:38:06 |
16.25 |
55 |
8303 |
买入 |
| 09:38:09 |
16.24 |
1 |
8304 |
卖出 |
| 09:38:15 |
16.24 |
36 |
8340 |
卖出 |
| 09:38:18 |
16.25 |
54 |
8394 |
买入 |
| 09:38:21 |
16.25 |
1 |
8395 |
买入 |
| 09:38:24 |
16.25 |
66 |
8461 |
买入 |
| 09:38:27 |
16.24 |
5 |
8466 |
卖出 |
| 09:38:30 |
16.22 |
50 |
8516 |
卖出 |
| 09:38:33 |
16.21 |
71 |
8587 |
卖出 |
| 09:38:39 |
16.26 |
1 |
8588 |
买入 |
| 09:38:42 |
16.24 |
72 |
8660 |
卖出 |
| 09:38:45 |
16.24 |
2 |
8662 |
卖出 |
| 09:38:48 |
16.24 |
54 |
8716 |
卖出 |
| 09:38:51 |
16.25 |
10 |
8726 |
买入 |
| 09:38:54 |
16.25 |
30 |
8756 |
买入 |
| 09:38:57 |
16.24 |
112 |
8868 |
卖出 |
| 09:39:00 |
16.27 |
92 |
8960 |
买入 |
| 09:39:03 |
16.28 |
13 |
8973 |
买入 |
| 09:39:06 |
16.29 |
35 |
9008 |
买入 |
| 09:39:09 |
16.29 |
105 |
9113 |
卖出 |
| 09:39:12 |
16.29 |
36 |
9149 |
买入 |
| 09:39:15 |
16.3 |
138 |
9287 |
买入 |
| 09:39:18 |
16.32 |
81 |
9368 |
买入 |
| 09:39:21 |
16.34 |
15 |
9383 |
买入 |
| 09:39:24 |
16.34 |
152 |
9535 |
买入 |
| 09:39:27 |
16.34 |
19 |
9554 |
买入 |
| 09:39:33 |
16.34 |
60 |
9614 |
买入 |
| 09:39:36 |
16.32 |
13 |
9627 |
卖出 |
| 09:39:39 |
16.3 |
19 |
9646 |
卖出 |
| 09:39:42 |
16.32 |
45 |
9691 |
买入 |
| 09:39:45 |
16.32 |
32 |
9723 |
买入 |
| 09:39:48 |
16.32 |
58 |
9781 |
买入 |
| 09:39:51 |
16.34 |
81 |
9862 |
买入 |
| 09:39:54 |
16.35 |
7 |
9869 |
买入 |
| 09:39:57 |
16.35 |
53 |
9922 |
买入 |
| 09:40:00 |
16.34 |
89 |
10011 |
卖出 |
| 09:40:03 |
16.35 |
62 |
10073 |
买入 |
| 09:40:06 |
16.3 |
80 |
10153 |
卖出 |
| 09:40:09 |
16.32 |
29 |
10182 |
买入 |
| 09:40:12 |
16.21 |
30 |
10212 |
卖出 |
| 09:40:15 |
16.25 |
40 |
10252 |
卖出 |
| 09:40:18 |
16.27 |
23 |
10275 |
卖出 |
| 09:40:21 |
16.28 |
27 |
10302 |
卖出 |
| 09:40:24 |
16.27 |
284 |
10586 |
卖出 |
| 09:40:27 |
16.29 |
70 |
10656 |
买入 |
| 09:40:30 |
16.31 |
70 |
10726 |
买入 |
| 09:40:33 |
16.34 |
91 |
10817 |
买入 |
| 09:40:36 |
16.34 |
150 |
10967 |
买入 |
| 09:40:39 |
16.35 |
81 |
11048 |
买入 |
| 09:40:42 |
16.32 |
104 |
11152 |
卖出 |
| 09:40:45 |
16.33 |
6 |
11158 |
买入 |
| 09:40:48 |
16.33 |
1 |
11159 |
买入 |
| 09:40:51 |
16.34 |
21 |
11180 |
买入 |
| 09:40:54 |
16.33 |
55 |
11235 |
卖出 |
| 09:40:57 |
16.3 |
42 |
11277 |
卖出 |
| 09:41:00 |
16.22 |
35 |
11312 |
卖出 |
| 09:41:06 |
16.23 |
37 |
11349 |
卖出 |
| 09:41:09 |
16.23 |
22 |
11371 |
卖出 |
| 09:41:15 |
16.25 |
24 |
11395 |
卖出 |
| 09:41:18 |
16.24 |
31 |
11426 |
卖出 |
| 09:41:21 |
16.23 |
30 |
11456 |
卖出 |
| 09:41:24 |
16.24 |
19 |
11475 |
买入 |
| 09:41:27 |
16.24 |
136 |
11611 |
买入 |
| 09:41:30 |
16.28 |
55 |
11666 |
买入 |
| 09:41:33 |
16.27 |
130 |
11796 |
卖出 |
| 09:41:36 |
16.24 |
70 |
11866 |
卖出 |
| 09:41:39 |
16.25 |
20 |
11886 |
卖出 |
| 09:41:45 |
16.25 |
33 |
11919 |
卖出 |
| 09:41:48 |
16.26 |
22 |
11941 |
买入 |
| 09:41:51 |
16.24 |
17 |
11958 |
卖出 |
| 09:41:54 |
16.26 |
31 |
11989 |
买入 |
| 09:41:57 |
16.25 |
53 |
12042 |
卖出 |
| 09:42:00 |
16.25 |
1 |
12043 |
买入 |
| 09:42:03 |
16.22 |
31 |
12074 |
卖出 |
| 09:42:06 |
16.21 |
12 |
12086 |
卖出 |
| 09:42:09 |
16.22 |
74 |
12160 |
买入 |
| 09:42:12 |
16.22 |
24 |
12184 |
卖出 |
| 09:42:15 |
16.24 |
15 |
12199 |
买入 |
| 09:42:18 |
16.24 |
13 |
12212 |
买入 |
| 09:42:21 |
16.22 |
48 |
12260 |
卖出 |
| 09:42:24 |
16.25 |
17 |
12277 |
买入 |
| 09:42:27 |
16.22 |
22 |
12299 |
卖出 |
| 09:42:30 |
16.22 |
34 |
12333 |
卖出 |
| 09:42:33 |
16.19 |
106 |
12439 |
卖出 |
| 09:42:36 |
16.15 |
31 |
12470 |
卖出 |
| 09:42:39 |
16.16 |
4 |
12474 |
买入 |
| 09:42:42 |
16.16 |
6 |
12480 |
卖出 |
| 09:42:45 |
16.16 |
23 |
12503 |
卖出 |
| 09:42:48 |
16.15 |
49 |
12552 |
卖出 |
| 09:42:51 |
16.15 |
41 |
12593 |
买入 |
| 09:42:54 |
16.15 |
53 |
12646 |
买入 |
| 09:42:57 |
16.16 |
5 |
12651 |
买入 |
| 09:43:00 |
16.17 |
11 |
12662 |
卖出 |
| 09:43:03 |
16.17 |
5 |
12667 |
卖出 |
| 09:43:06 |
16.14 |
50 |
12717 |
卖出 |
| 09:43:12 |
16.18 |
20 |
12737 |
买入 |
| 09:43:21 |
16.18 |
22 |
12759 |
买入 |
| 09:43:24 |
16.17 |
7 |
12766 |
卖出 |
| 09:43:27 |
16.17 |
3 |
12769 |
卖出 |
| 09:43:30 |
16.16 |
31 |
12800 |
卖出 |
| 09:43:33 |
16.15 |
4 |
12804 |
卖出 |
| 09:43:36 |
16.15 |
9 |
12813 |
卖出 |
| 09:43:39 |
16.13 |
30 |
12843 |
卖出 |
| 09:43:42 |
16.1 |
22 |
12865 |
卖出 |
| 09:43:45 |
16.09 |
25 |
12890 |
卖出 |
| 09:43:48 |
16.1 |
20 |
12910 |
买入 |
| 09:43:51 |
16.09 |
82 |
12992 |
卖出 |
| 09:43:54 |
16.13 |
5 |
12997 |
买入 |
| 09:43:57 |
16.1 |
54 |
13051 |
卖出 |
| 09:44:00 |
16.12 |
28 |
13079 |
买入 |
| 09:44:03 |
16.12 |
54 |
13133 |
买入 |
| 09:44:06 |
16.12 |
2 |
13135 |
买入 |
| 09:44:09 |
16.17 |
13 |
13148 |
买入 |
| 09:44:12 |
16.16 |
10 |
13158 |
卖出 |
| 09:44:15 |
16.17 |
11 |
13169 |
买入 |
| 09:44:21 |
16.17 |
7 |
13176 |
买入 |
| 09:44:24 |
16.18 |
5 |
13181 |
买入 |
| 09:44:27 |
16.18 |
8 |
13189 |
卖出 |
| 09:44:30 |
16.18 |
2 |
13191 |
买入 |
| 09:44:33 |
16.18 |
3 |
13194 |
卖出 |
| 09:44:36 |
16.19 |
33 |
13227 |
买入 |
| 09:44:39 |
16.19 |
4 |
13231 |
买入 |
| 09:44:42 |
16.19 |
4 |
13235 |
买入 |
| 09:44:45 |
16.19 |
31 |
13266 |
买入 |
| 09:44:48 |
16.2 |
20 |
13286 |
买入 |
| 09:44:51 |
16.19 |
35 |
13321 |
卖出 |
| 09:44:54 |
16.21 |
1 |
13322 |
买入 |
| 09:44:57 |
16.22 |
3 |
13325 |
买入 |
| 09:45:00 |
16.21 |
1 |
13326 |
卖出 |
| 09:45:03 |
16.19 |
36 |
13362 |
卖出 |