鼎信通讯[603421]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.98 |
15 |
15 |
集合竞价 |
| 09:15:04 |
8.82 |
22 |
22 |
集合竞价 |
| 09:15:07 |
9.12 |
186 |
186 |
集合竞价 |
| 09:15:10 |
9.03 |
186 |
186 |
集合竞价 |
| 09:15:37 |
9.08 |
186 |
186 |
集合竞价 |
| 09:15:46 |
8.98 |
186 |
186 |
集合竞价 |
| 09:17:13 |
8.98 |
186 |
186 |
集合竞价 |
| 09:17:37 |
8.98 |
189 |
189 |
集合竞价 |
| 09:17:43 |
8.98 |
174 |
174 |
集合竞价 |
| 09:17:55 |
8.96 |
174 |
174 |
集合竞价 |
| 09:18:58 |
8.96 |
174 |
174 |
集合竞价 |
| 09:19:04 |
8.96 |
174 |
174 |
集合竞价 |
| 09:19:07 |
8.96 |
174 |
174 |
集合竞价 |
| 09:19:10 |
8.96 |
174 |
174 |
集合竞价 |
| 09:19:13 |
8.96 |
174 |
174 |
集合竞价 |
| 09:19:22 |
8.96 |
174 |
174 |
集合竞价 |
| 09:19:43 |
8.96 |
190 |
190 |
集合竞价 |
| 09:20:04 |
8.96 |
203 |
203 |
集合竞价 |
| 09:20:16 |
8.96 |
207 |
207 |
集合竞价 |
| 09:20:31 |
8.96 |
246 |
246 |
集合竞价 |
| 09:20:34 |
8.96 |
247 |
247 |
集合竞价 |
| 09:20:52 |
8.96 |
248 |
248 |
集合竞价 |
| 09:21:10 |
8.96 |
248 |
248 |
集合竞价 |
| 09:21:16 |
8.96 |
248 |
248 |
集合竞价 |
| 09:21:40 |
8.96 |
248 |
248 |
集合竞价 |
| 09:22:07 |
8.96 |
248 |
248 |
集合竞价 |
| 09:22:16 |
8.96 |
248 |
248 |
集合竞价 |
| 09:22:25 |
8.96 |
248 |
248 |
集合竞价 |
| 09:22:46 |
8.96 |
248 |
248 |
集合竞价 |
| 09:22:52 |
8.96 |
248 |
248 |
集合竞价 |
| 09:23:04 |
8.96 |
255 |
255 |
集合竞价 |
| 09:23:13 |
8.96 |
256 |
256 |
集合竞价 |
| 09:23:28 |
8.96 |
256 |
256 |
集合竞价 |
| 09:23:31 |
8.96 |
266 |
266 |
集合竞价 |
| 09:23:37 |
8.96 |
266 |
266 |
集合竞价 |
| 09:23:43 |
8.96 |
266 |
266 |
集合竞价 |
| 09:23:46 |
8.96 |
266 |
266 |
集合竞价 |
| 09:23:49 |
8.96 |
266 |
266 |
集合竞价 |
| 09:23:52 |
8.95 |
266 |
266 |
集合竞价 |
| 09:23:55 |
8.96 |
316 |
316 |
集合竞价 |
| 09:24:07 |
8.96 |
316 |
316 |
集合竞价 |
| 09:24:10 |
8.95 |
316 |
316 |
集合竞价 |
| 09:24:13 |
8.95 |
316 |
316 |
集合竞价 |
| 09:24:22 |
8.93 |
316 |
316 |
集合竞价 |
| 09:24:25 |
8.95 |
351 |
351 |
集合竞价 |
| 09:24:28 |
8.95 |
378 |
378 |
集合竞价 |
| 09:24:31 |
8.95 |
378 |
378 |
集合竞价 |
| 09:24:34 |
8.95 |
378 |
378 |
集合竞价 |
| 09:24:37 |
8.95 |
391 |
391 |
集合竞价 |
| 09:24:40 |
8.92 |
391 |
391 |
集合竞价 |
| 09:24:43 |
8.88 |
392 |
392 |
集合竞价 |
| 09:24:46 |
8.88 |
403 |
403 |
集合竞价 |
| 09:24:49 |
8.81 |
425 |
425 |
集合竞价 |
| 09:24:52 |
8.86 |
434 |
434 |
集合竞价 |
| 09:24:55 |
8.86 |
488 |
488 |
集合竞价 |
| 09:24:58 |
8.86 |
575 |
575 |
集合竞价 |
| 09:25:01 |
8.85 |
623 |
623 |
集合竞价 |
| 09:25:06 |
8.85 |
623 |
1246 |
买入 |
| 09:30:01 |
8.86 |
93 |
1339 |
买入 |
| 09:30:04 |
8.82 |
547 |
1886 |
卖出 |
| 09:30:07 |
8.84 |
499 |
2385 |
买入 |
| 09:30:10 |
8.83 |
345 |
2730 |
卖出 |
| 09:30:13 |
8.85 |
590 |
3320 |
买入 |
| 09:30:16 |
8.87 |
185 |
3505 |
买入 |
| 09:30:19 |
8.85 |
116 |
3621 |
卖出 |
| 09:30:22 |
8.87 |
124 |
3745 |
卖出 |
| 09:30:25 |
8.87 |
61 |
3806 |
卖出 |
| 09:30:28 |
8.87 |
178 |
3984 |
卖出 |
| 09:30:31 |
8.92 |
377 |
4361 |
买入 |
| 09:30:34 |
8.9 |
66 |
4427 |
卖出 |
| 09:30:37 |
8.9 |
126 |
4553 |
卖出 |
| 09:30:40 |
8.92 |
243 |
4796 |
买入 |
| 09:30:43 |
8.9 |
79 |
4875 |
卖出 |
| 09:30:46 |
8.92 |
181 |
5056 |
买入 |
| 09:30:49 |
8.92 |
155 |
5211 |
买入 |
| 09:30:52 |
8.95 |
178 |
5389 |
买入 |
| 09:30:55 |
8.91 |
158 |
5547 |
卖出 |
| 09:30:58 |
8.91 |
19 |
5566 |
买入 |
| 09:31:01 |
8.92 |
168 |
5734 |
买入 |
| 09:31:04 |
8.91 |
209 |
5943 |
卖出 |
| 09:31:07 |
8.91 |
134 |
6077 |
买入 |
| 09:31:10 |
8.9 |
245 |
6322 |
卖出 |
| 09:31:13 |
8.89 |
88 |
6410 |
卖出 |
| 09:31:16 |
8.88 |
132 |
6542 |
卖出 |
| 09:31:19 |
8.87 |
84 |
6626 |
卖出 |
| 09:31:22 |
8.86 |
70 |
6696 |
卖出 |
| 09:31:25 |
8.87 |
151 |
6847 |
买入 |
| 09:31:28 |
8.86 |
72 |
6919 |
卖出 |
| 09:31:31 |
8.86 |
61 |
6980 |
买入 |
| 09:31:34 |
8.86 |
80 |
7060 |
买入 |
| 09:31:37 |
8.86 |
144 |
7204 |
买入 |
| 09:31:40 |
8.86 |
74 |
7278 |
卖出 |
| 09:31:43 |
8.87 |
22 |
7300 |
买入 |
| 09:31:46 |
8.86 |
39 |
7339 |
卖出 |
| 09:31:49 |
8.86 |
41 |
7380 |
卖出 |
| 09:31:52 |
8.87 |
69 |
7449 |
买入 |
| 09:31:55 |
8.87 |
74 |
7523 |
买入 |
| 09:31:58 |
8.87 |
28 |
7551 |
卖出 |
| 09:32:01 |
8.89 |
226 |
7777 |
买入 |
| 09:32:04 |
8.87 |
143 |
7920 |
卖出 |
| 09:32:07 |
8.89 |
80 |
8000 |
买入 |
| 09:32:10 |
8.91 |
91 |
8091 |
买入 |
| 09:32:13 |
8.91 |
22 |
8113 |
卖出 |
| 09:32:16 |
8.91 |
89 |
8202 |
买入 |
| 09:32:19 |
8.91 |
51 |
8253 |
买入 |
| 09:32:22 |
8.93 |
41 |
8294 |
买入 |
| 09:32:25 |
8.91 |
83 |
8377 |
卖出 |
| 09:32:28 |
8.93 |
107 |
8484 |
买入 |
| 09:32:31 |
8.93 |
115 |
8599 |
买入 |
| 09:32:34 |
8.93 |
217 |
8816 |
买入 |
| 09:32:37 |
8.93 |
6 |
8822 |
卖出 |
| 09:32:40 |
8.93 |
84 |
8906 |
卖出 |
| 09:32:43 |
8.96 |
239 |
9145 |
买入 |
| 09:32:46 |
8.96 |
84 |
9229 |
买入 |
| 09:32:49 |
8.96 |
64 |
9293 |
买入 |
| 09:32:52 |
8.96 |
42 |
9335 |
卖出 |
| 09:32:55 |
8.99 |
185 |
9520 |
买入 |
| 09:32:58 |
8.97 |
197 |
9717 |
卖出 |
| 09:33:01 |
8.94 |
176 |
9893 |
卖出 |
| 09:33:04 |
8.92 |
127 |
10020 |
卖出 |
| 09:33:07 |
8.91 |
36 |
10056 |
卖出 |
| 09:33:10 |
8.92 |
200 |
10256 |
买入 |
| 09:33:13 |
8.89 |
12 |
10268 |
卖出 |
| 09:33:16 |
8.92 |
28 |
10296 |
买入 |
| 09:33:19 |
8.92 |
45 |
10341 |
卖出 |
| 09:33:22 |
8.94 |
4 |
10345 |
买入 |
| 09:33:25 |
8.92 |
6 |
10351 |
卖出 |
| 09:33:28 |
8.92 |
36 |
10387 |
买入 |
| 09:33:31 |
8.91 |
33 |
10420 |
卖出 |
| 09:33:34 |
8.92 |
101 |
10521 |
买入 |
| 09:33:37 |
8.92 |
130 |
10651 |
卖出 |
| 09:33:40 |
8.92 |
29 |
10680 |
买入 |
| 09:33:43 |
8.93 |
19 |
10699 |
买入 |
| 09:33:49 |
8.93 |
30 |
10729 |
卖出 |
| 09:33:52 |
8.93 |
40 |
10769 |
卖出 |
| 09:33:55 |
8.93 |
48 |
10817 |
卖出 |
| 09:33:58 |
8.91 |
11 |
10828 |
卖出 |
| 09:34:01 |
8.91 |
14 |
10842 |
卖出 |
| 09:34:04 |
8.91 |
71 |
10913 |
卖出 |
| 09:34:07 |
8.91 |
31 |
10944 |
卖出 |
| 09:34:10 |
8.92 |
30 |
10974 |
买入 |
| 09:34:13 |
8.92 |
62 |
11036 |
买入 |
| 09:34:16 |
8.91 |
42 |
11078 |
卖出 |
| 09:34:19 |
8.91 |
2 |
11080 |
卖出 |
| 09:34:22 |
8.92 |
91 |
11171 |
买入 |
| 09:34:25 |
8.93 |
11 |
11182 |
买入 |
| 09:34:28 |
8.95 |
63 |
11245 |
买入 |
| 09:34:31 |
8.96 |
160 |
11405 |
买入 |
| 09:34:34 |
8.96 |
29 |
11434 |
买入 |
| 09:34:37 |
8.98 |
33 |
11467 |
买入 |
| 09:34:40 |
8.98 |
31 |
11498 |
买入 |
| 09:34:43 |
8.97 |
220 |
11718 |
卖出 |
| 09:34:46 |
8.97 |
273 |
11991 |
买入 |
| 09:34:49 |
8.96 |
117 |
12108 |
卖出 |
| 09:34:52 |
8.95 |
87 |
12195 |
卖出 |
| 09:34:55 |
8.96 |
153 |
12348 |
买入 |
| 09:34:58 |
8.96 |
26 |
12374 |
卖出 |
| 09:35:01 |
8.97 |
88 |
12462 |
买入 |
| 09:35:04 |
8.97 |
181 |
12643 |
买入 |
| 09:35:07 |
8.96 |
40 |
12683 |
卖出 |
| 09:35:10 |
8.97 |
45 |
12728 |
卖出 |
| 09:35:13 |
8.96 |
210 |
12938 |
卖出 |
| 09:35:16 |
8.97 |
160 |
13098 |
买入 |
| 09:35:19 |
8.98 |
130 |
13228 |
买入 |
| 09:35:22 |
8.96 |
79 |
13307 |
卖出 |
| 09:35:25 |
8.95 |
67 |
13374 |
卖出 |
| 09:35:28 |
8.95 |
157 |
13531 |
卖出 |
| 09:35:31 |
8.95 |
54 |
13585 |
买入 |
| 09:35:34 |
8.95 |
4 |
13589 |
买入 |
| 09:35:37 |
8.96 |
19 |
13608 |
买入 |
| 09:35:40 |
8.95 |
136 |
13744 |
卖出 |
| 09:35:43 |
8.96 |
12 |
13756 |
买入 |
| 09:35:46 |
8.97 |
53 |
13809 |
买入 |
| 09:35:49 |
8.96 |
39 |
13848 |
卖出 |
| 09:35:52 |
8.98 |
93 |
13941 |
买入 |
| 09:35:55 |
8.98 |
161 |
14102 |
买入 |
| 09:35:58 |
8.99 |
140 |
14242 |
买入 |
| 09:36:01 |
8.98 |
30 |
14272 |
买入 |
| 09:36:04 |
8.98 |
37 |
14309 |
买入 |
| 09:36:07 |
8.98 |
13 |
14322 |
买入 |
| 09:36:10 |
8.97 |
114 |
14436 |
卖出 |
| 09:36:13 |
8.97 |
158 |
14594 |
卖出 |
| 09:36:16 |
8.97 |
93 |
14687 |
买入 |
| 09:36:19 |
8.97 |
95 |
14782 |
买入 |
| 09:36:22 |
8.98 |
54 |
14836 |
卖出 |
| 09:36:25 |
8.99 |
14 |
14850 |
买入 |
| 09:36:28 |
8.97 |
165 |
15015 |
卖出 |
| 09:36:31 |
8.99 |
163 |
15178 |
买入 |
| 09:36:34 |
8.97 |
95 |
15273 |
卖出 |
| 09:36:37 |
8.97 |
140 |
15413 |
卖出 |
| 09:36:40 |
8.97 |
111 |
15524 |
卖出 |
| 09:36:43 |
8.95 |
203 |
15727 |
卖出 |
| 09:36:46 |
8.94 |
129 |
15856 |
卖出 |
| 09:36:49 |
8.94 |
274 |
16130 |
卖出 |
| 09:36:52 |
8.95 |
96 |
16226 |
买入 |
| 09:36:55 |
8.95 |
62 |
16288 |
卖出 |
| 09:36:58 |
8.95 |
60 |
16348 |
卖出 |
| 09:37:01 |
8.95 |
9 |
16357 |
卖出 |
| 09:37:04 |
8.96 |
15 |
16372 |
买入 |
| 09:37:07 |
8.96 |
12 |
16384 |
买入 |
| 09:37:10 |
8.96 |
2 |
16386 |
买入 |
| 09:37:13 |
8.97 |
80 |
16466 |
买入 |
| 09:37:16 |
8.97 |
11 |
16477 |
买入 |
| 09:37:19 |
8.98 |
22 |
16499 |
买入 |
| 09:37:22 |
8.98 |
2 |
16501 |
买入 |
| 09:37:25 |
8.96 |
120 |
16621 |
卖出 |
| 09:37:28 |
8.96 |
73 |
16694 |
卖出 |
| 09:37:31 |
8.97 |
20 |
16714 |
买入 |
| 09:37:34 |
8.97 |
203 |
16917 |
买入 |
| 09:37:37 |
8.96 |
38 |
16955 |
卖出 |
| 09:37:40 |
8.96 |
11 |
16966 |
卖出 |
| 09:37:43 |
8.96 |
62 |
17028 |
卖出 |
| 09:37:46 |
8.95 |
68 |
17096 |
卖出 |
| 09:37:49 |
8.95 |
48 |
17144 |
买入 |
| 09:37:52 |
8.94 |
43 |
17187 |
卖出 |
| 09:37:55 |
8.94 |
65 |
17252 |
买入 |
| 09:37:58 |
8.93 |
108 |
17360 |
卖出 |
| 09:38:01 |
8.93 |
98 |
17458 |
买入 |
| 09:38:04 |
8.94 |
107 |
17565 |
买入 |
| 09:38:07 |
8.94 |
19 |
17584 |
卖出 |
| 09:38:10 |
8.95 |
270 |
17854 |
买入 |
| 09:38:13 |
8.96 |
72 |
17926 |
买入 |
| 09:38:16 |
8.95 |
10 |
17936 |
卖出 |
| 09:38:19 |
8.99 |
111 |
18047 |
买入 |
| 09:38:22 |
8.96 |
435 |
18482 |
卖出 |
| 09:38:25 |
8.97 |
26 |
18508 |
卖出 |
| 09:38:28 |
8.96 |
32 |
18540 |
卖出 |
| 09:38:31 |
8.97 |
190 |
18730 |
买入 |
| 09:38:34 |
8.96 |
133 |
18863 |
卖出 |
| 09:38:37 |
8.96 |
72 |
18935 |
买入 |
| 09:38:40 |
8.94 |
56 |
18991 |
卖出 |
| 09:38:43 |
8.95 |
12 |
19003 |
卖出 |
| 09:38:46 |
8.95 |
6 |
19009 |
卖出 |
| 09:38:49 |
8.95 |
115 |
19124 |
卖出 |
| 09:38:52 |
8.94 |
35 |
19159 |
卖出 |
| 09:38:55 |
8.95 |
47 |
19206 |
买入 |
| 09:38:58 |
8.95 |
191 |
19397 |
卖出 |
| 09:39:01 |
8.94 |
351 |
19748 |
卖出 |
| 09:39:04 |
8.95 |
40 |
19788 |
买入 |
| 09:39:07 |
8.95 |
103 |
19891 |
买入 |
| 09:39:10 |
8.96 |
52 |
19943 |
买入 |
| 09:39:13 |
8.96 |
30 |
19973 |
买入 |
| 09:39:16 |
8.96 |
244 |
20217 |
买入 |
| 09:39:19 |
8.98 |
82 |
20299 |
买入 |
| 09:39:22 |
8.99 |
88 |
20387 |
买入 |
| 09:39:25 |
9 |
195 |
20582 |
买入 |
| 09:39:28 |
9 |
43 |
20625 |
卖出 |
| 09:39:31 |
9.02 |
111 |
20736 |
买入 |
| 09:39:34 |
9.02 |
35 |
20771 |
买入 |
| 09:39:37 |
9.02 |
76 |
20847 |
卖出 |
| 09:39:40 |
9.01 |
95 |
20942 |
卖出 |
| 09:39:43 |
9.02 |
17 |
20959 |
卖出 |
| 09:39:46 |
9.03 |
115 |
21074 |
买入 |
| 09:39:49 |
9.01 |
42 |
21116 |
卖出 |
| 09:39:52 |
9.05 |
223 |
21339 |
买入 |
| 09:39:55 |
9.04 |
166 |
21505 |
卖出 |
| 09:39:58 |
9.05 |
205 |
21710 |
买入 |
| 09:40:01 |
9.06 |
80 |
21790 |
买入 |
| 09:40:04 |
9.04 |
64 |
21854 |
卖出 |
| 09:40:07 |
9.03 |
249 |
22103 |
卖出 |
| 09:40:10 |
9.02 |
165 |
22268 |
卖出 |
| 09:40:13 |
9.03 |
7 |
22275 |
买入 |
| 09:40:16 |
9.03 |
10 |
22285 |
卖出 |
| 09:40:19 |
9.03 |
179 |
22464 |
卖出 |
| 09:40:22 |
9.03 |
88 |
22552 |
卖出 |
| 09:40:25 |
9.01 |
14 |
22566 |
卖出 |
| 09:40:28 |
9.01 |
16 |
22582 |
卖出 |
| 09:40:31 |
9.02 |
124 |
22706 |
买入 |
| 09:40:34 |
9.04 |
250 |
22956 |
买入 |
| 09:40:37 |
9.04 |
138 |
23094 |
卖出 |
| 09:40:40 |
9.04 |
102 |
23196 |
卖出 |
| 09:40:43 |
9.05 |
35 |
23231 |
买入 |
| 09:40:46 |
9.04 |
220 |
23451 |
买入 |
| 09:40:49 |
9.04 |
29 |
23480 |
买入 |
| 09:40:52 |
9.03 |
109 |
23589 |
卖出 |
| 09:40:55 |
9.04 |
86 |
23675 |
买入 |
| 09:40:58 |
9.02 |
244 |
23919 |
卖出 |
| 09:41:01 |
9.02 |
14 |
23933 |
卖出 |
| 09:41:04 |
9.02 |
78 |
24011 |
卖出 |
| 09:41:07 |
9.02 |
73 |
24084 |
买入 |
| 09:41:10 |
9.03 |
392 |
24476 |
买入 |
| 09:41:13 |
9 |
44 |
24520 |
卖出 |
| 09:41:16 |
9 |
94 |
24614 |
卖出 |
| 09:41:19 |
9 |
140 |
24754 |
买入 |
| 09:41:22 |
9 |
4 |
24758 |
买入 |
| 09:41:25 |
9 |
60 |
24818 |
买入 |
| 09:41:28 |
9 |
44 |
24862 |
买入 |
| 09:41:31 |
8.96 |
1 |
24863 |
卖出 |
| 09:41:37 |
9 |
20 |
24883 |
买入 |
| 09:41:40 |
8.96 |
24 |
24907 |
卖出 |
| 09:41:43 |
8.97 |
19 |
24926 |
买入 |
| 09:41:46 |
8.96 |
66 |
24992 |
卖出 |
| 09:41:49 |
8.97 |
1 |
24993 |
买入 |
| 09:41:52 |
8.98 |
42 |
25035 |
买入 |
| 09:41:55 |
8.96 |
98 |
25133 |
卖出 |
| 09:41:58 |
8.96 |
1 |
25134 |
卖出 |
| 09:42:01 |
8.97 |
91 |
25225 |
买入 |
| 09:42:04 |
8.96 |
33 |
25258 |
卖出 |
| 09:42:07 |
8.97 |
73 |
25331 |
买入 |
| 09:42:10 |
8.96 |
12 |
25343 |
卖出 |