纵横通信[603602]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.3 |
1 |
1 |
集合竞价 |
| 09:15:07 |
10.78 |
23 |
23 |
集合竞价 |
| 09:19:43 |
10.78 |
23 |
23 |
集合竞价 |
| 09:20:04 |
10.78 |
24 |
24 |
集合竞价 |
| 09:20:13 |
10.78 |
25 |
25 |
集合竞价 |
| 09:21:01 |
10.78 |
38 |
38 |
集合竞价 |
| 09:21:22 |
10.78 |
41 |
41 |
集合竞价 |
| 09:21:40 |
10.78 |
43 |
43 |
集合竞价 |
| 09:23:01 |
10.78 |
56 |
56 |
集合竞价 |
| 09:24:16 |
10.78 |
56 |
56 |
集合竞价 |
| 09:24:28 |
10.78 |
57 |
57 |
集合竞价 |
| 09:24:46 |
10.78 |
70 |
70 |
集合竞价 |
| 09:25:01 |
10.8 |
70 |
70 |
集合竞价 |
| 09:25:06 |
10.8 |
70 |
140 |
卖出 |
| 09:30:01 |
10.81 |
11 |
151 |
买入 |
| 09:30:04 |
10.9 |
110 |
261 |
买入 |
| 09:30:07 |
10.85 |
20 |
281 |
买入 |
| 09:30:10 |
10.87 |
91 |
372 |
买入 |
| 09:30:13 |
10.87 |
50 |
422 |
卖出 |
| 09:30:16 |
10.92 |
8 |
430 |
买入 |
| 09:30:19 |
10.87 |
8 |
438 |
卖出 |
| 09:30:22 |
10.88 |
1 |
439 |
卖出 |
| 09:30:25 |
10.92 |
33 |
472 |
买入 |
| 09:30:28 |
10.92 |
61 |
533 |
买入 |
| 09:30:31 |
10.92 |
128 |
661 |
买入 |
| 09:30:34 |
10.95 |
34 |
695 |
买入 |
| 09:30:37 |
10.96 |
62 |
757 |
买入 |
| 09:30:40 |
10.97 |
27 |
784 |
卖出 |
| 09:30:43 |
10.97 |
8 |
792 |
买入 |
| 09:30:46 |
11.02 |
10 |
802 |
买入 |
| 09:30:49 |
11 |
23 |
825 |
卖出 |
| 09:30:52 |
11.02 |
10 |
835 |
买入 |
| 09:30:55 |
11.01 |
16 |
851 |
买入 |
| 09:30:58 |
11.01 |
1 |
852 |
卖出 |
| 09:31:04 |
11 |
17 |
869 |
卖出 |
| 09:31:07 |
10.95 |
5 |
874 |
卖出 |
| 09:31:10 |
11.01 |
69 |
943 |
买入 |
| 09:31:13 |
11.01 |
78 |
1021 |
卖出 |
| 09:31:19 |
11.01 |
43 |
1064 |
买入 |
| 09:31:22 |
10.99 |
4 |
1068 |
买入 |
| 09:31:25 |
11 |
10 |
1078 |
卖出 |
| 09:31:28 |
10.98 |
44 |
1122 |
卖出 |
| 09:31:31 |
10.97 |
19 |
1141 |
卖出 |
| 09:31:34 |
10.97 |
39 |
1180 |
买入 |
| 09:31:37 |
10.98 |
19 |
1199 |
买入 |
| 09:31:40 |
10.98 |
16 |
1215 |
买入 |
| 09:31:43 |
10.98 |
19 |
1234 |
卖出 |
| 09:31:46 |
10.98 |
26 |
1260 |
买入 |
| 09:31:49 |
10.98 |
15 |
1275 |
买入 |
| 09:31:52 |
10.97 |
12 |
1287 |
卖出 |
| 09:31:55 |
10.97 |
12 |
1299 |
买入 |
| 09:31:58 |
10.97 |
12 |
1311 |
卖出 |
| 09:32:01 |
10.97 |
4 |
1315 |
买入 |
| 09:32:04 |
10.97 |
85 |
1400 |
买入 |
| 09:32:07 |
10.98 |
16 |
1416 |
买入 |
| 09:32:10 |
10.98 |
43 |
1459 |
买入 |
| 09:32:13 |
10.99 |
7 |
1466 |
买入 |
| 09:32:16 |
10.98 |
62 |
1528 |
卖出 |
| 09:32:19 |
10.99 |
92 |
1620 |
买入 |
| 09:32:22 |
10.98 |
13 |
1633 |
卖出 |
| 09:32:28 |
10.99 |
18 |
1651 |
买入 |
| 09:32:31 |
10.99 |
2 |
1653 |
买入 |
| 09:32:34 |
10.98 |
10 |
1663 |
卖出 |
| 09:32:37 |
10.97 |
38 |
1701 |
卖出 |
| 09:32:40 |
10.98 |
42 |
1743 |
买入 |
| 09:32:43 |
10.99 |
29 |
1772 |
卖出 |
| 09:32:46 |
11 |
5 |
1777 |
买入 |
| 09:32:49 |
11 |
18 |
1795 |
买入 |
| 09:32:52 |
11 |
20 |
1815 |
买入 |
| 09:32:55 |
11 |
4 |
1819 |
买入 |
| 09:32:58 |
11 |
95 |
1914 |
买入 |
| 09:33:01 |
10.97 |
59 |
1973 |
卖出 |
| 09:33:07 |
10.99 |
18 |
1991 |
买入 |
| 09:33:10 |
11 |
40 |
2031 |
买入 |
| 09:33:13 |
10.97 |
5 |
2036 |
卖出 |
| 09:33:16 |
10.97 |
45 |
2081 |
卖出 |
| 09:33:19 |
10.98 |
29 |
2110 |
买入 |
| 09:33:22 |
10.97 |
27 |
2137 |
卖出 |
| 09:33:25 |
10.95 |
16 |
2153 |
卖出 |
| 09:33:34 |
10.95 |
43 |
2196 |
卖出 |
| 09:33:37 |
10.95 |
16 |
2212 |
买入 |
| 09:33:40 |
10.95 |
22 |
2234 |
买入 |
| 09:33:43 |
10.97 |
25 |
2259 |
买入 |
| 09:33:46 |
10.97 |
5 |
2264 |
卖出 |
| 09:33:49 |
10.98 |
1 |
2265 |
买入 |
| 09:33:58 |
10.93 |
6 |
2271 |
卖出 |
| 09:34:01 |
10.97 |
6 |
2277 |
买入 |
| 09:34:04 |
10.96 |
8 |
2285 |
卖出 |
| 09:34:07 |
10.96 |
1 |
2286 |
买入 |
| 09:34:10 |
10.96 |
6 |
2292 |
卖出 |
| 09:34:13 |
10.96 |
12 |
2304 |
买入 |
| 09:34:16 |
10.97 |
25 |
2329 |
买入 |
| 09:34:19 |
10.97 |
12 |
2341 |
买入 |
| 09:34:22 |
10.98 |
23 |
2364 |
买入 |
| 09:34:25 |
10.93 |
2 |
2366 |
卖出 |
| 09:34:28 |
10.98 |
9 |
2375 |
买入 |
| 09:34:31 |
10.97 |
4 |
2379 |
买入 |
| 09:34:34 |
10.98 |
52 |
2431 |
买入 |
| 09:34:37 |
10.98 |
13 |
2444 |
买入 |
| 09:34:40 |
11 |
39 |
2483 |
买入 |
| 09:34:46 |
11.02 |
275 |
2758 |
买入 |
| 09:34:49 |
11.02 |
87 |
2845 |
买入 |
| 09:34:52 |
11.04 |
67 |
2912 |
买入 |
| 09:34:55 |
11.04 |
2 |
2914 |
买入 |
| 09:34:58 |
11.05 |
17 |
2931 |
买入 |
| 09:35:04 |
11.05 |
32 |
2963 |
买入 |
| 09:35:07 |
11.04 |
5 |
2968 |
卖出 |
| 09:35:10 |
11.03 |
43 |
3011 |
卖出 |
| 09:35:13 |
11.03 |
16 |
3027 |
买入 |
| 09:35:22 |
11.01 |
11 |
3038 |
卖出 |
| 09:35:25 |
10.93 |
203 |
3241 |
卖出 |
| 09:35:28 |
10.99 |
3 |
3244 |
买入 |
| 09:35:34 |
11.01 |
52 |
3296 |
买入 |
| 09:35:37 |
11 |
6 |
3302 |
卖出 |
| 09:35:40 |
11.04 |
22 |
3324 |
买入 |
| 09:35:46 |
11.03 |
1 |
3325 |
买入 |
| 09:35:58 |
11.04 |
34 |
3359 |
买入 |
| 09:36:01 |
11.04 |
8 |
3367 |
买入 |
| 09:36:04 |
11.08 |
84 |
3451 |
买入 |
| 09:36:07 |
11.07 |
2 |
3453 |
卖出 |
| 09:36:10 |
11.07 |
3 |
3456 |
买入 |
| 09:36:13 |
11.05 |
31 |
3487 |
卖出 |
| 09:36:16 |
11.07 |
1 |
3488 |
买入 |
| 09:36:19 |
11.08 |
28 |
3516 |
买入 |
| 09:36:22 |
11.08 |
6 |
3522 |
买入 |
| 09:36:25 |
11.07 |
10 |
3532 |
卖出 |
| 09:36:28 |
11.09 |
14 |
3546 |
买入 |
| 09:36:34 |
11.09 |
14 |
3560 |
买入 |
| 09:36:43 |
11.05 |
2 |
3562 |
卖出 |
| 09:36:46 |
11.04 |
27 |
3589 |
卖出 |
| 09:36:52 |
11.08 |
19 |
3608 |
买入 |
| 09:36:58 |
11.05 |
20 |
3628 |
卖出 |
| 09:37:01 |
11.05 |
3 |
3631 |
卖出 |
| 09:37:04 |
11.05 |
32 |
3663 |
卖出 |
| 09:37:07 |
11.05 |
2 |
3665 |
买入 |
| 09:37:10 |
11.07 |
53 |
3718 |
买入 |
| 09:37:13 |
11.07 |
248 |
3966 |
卖出 |
| 09:37:16 |
11.06 |
5 |
3971 |
卖出 |
| 09:37:22 |
11.07 |
4 |
3975 |
买入 |
| 09:37:25 |
11.07 |
23 |
3998 |
买入 |
| 09:37:28 |
11.06 |
2 |
4000 |
卖出 |
| 09:37:37 |
11.05 |
3 |
4003 |
卖出 |
| 09:37:43 |
11.06 |
1 |
4004 |
买入 |
| 09:37:52 |
11.05 |
11 |
4015 |
卖出 |
| 09:37:55 |
11.05 |
26 |
4041 |
卖出 |
| 09:37:58 |
11.05 |
1 |
4042 |
买入 |
| 09:38:07 |
11.06 |
2 |
4044 |
买入 |
| 09:38:16 |
11.04 |
19 |
4063 |
卖出 |
| 09:38:25 |
11.04 |
3 |
4066 |
买入 |
| 09:38:28 |
11.03 |
42 |
4108 |
卖出 |
| 09:38:31 |
11.03 |
6 |
4114 |
卖出 |
| 09:38:34 |
11.03 |
27 |
4141 |
买入 |
| 09:38:37 |
11.02 |
1 |
4142 |
买入 |
| 09:38:40 |
11.03 |
5 |
4147 |
买入 |
| 09:38:46 |
11.02 |
3 |
4150 |
卖出 |
| 09:38:49 |
11.03 |
2 |
4152 |
买入 |
| 09:38:52 |
11.03 |
2 |
4154 |
买入 |
| 09:38:55 |
11.03 |
50 |
4204 |
买入 |
| 09:38:58 |
11.04 |
5 |
4209 |
买入 |
| 09:39:01 |
11.03 |
42 |
4251 |
卖出 |
| 09:39:04 |
11.04 |
16 |
4267 |
买入 |
| 09:39:07 |
11.03 |
18 |
4285 |
卖出 |
| 09:39:10 |
11.04 |
9 |
4294 |
买入 |
| 09:39:16 |
11.03 |
3 |
4297 |
卖出 |
| 09:39:19 |
11.03 |
4 |
4301 |
卖出 |
| 09:39:22 |
11.03 |
13 |
4314 |
卖出 |
| 09:39:25 |
11.04 |
5 |
4319 |
买入 |
| 09:39:28 |
11.05 |
1 |
4320 |
买入 |
| 09:39:31 |
11.05 |
3 |
4323 |
买入 |
| 09:39:34 |
11.04 |
22 |
4345 |
卖出 |
| 09:39:37 |
11.06 |
45 |
4390 |
买入 |
| 09:39:40 |
11.04 |
19 |
4409 |
卖出 |
| 09:39:43 |
11.04 |
83 |
4492 |
买入 |
| 09:39:46 |
11.05 |
1 |
4493 |
买入 |
| 09:39:49 |
11.06 |
63 |
4556 |
买入 |
| 09:39:58 |
11.05 |
32 |
4588 |
卖出 |
| 09:40:01 |
11.06 |
72 |
4660 |
买入 |
| 09:40:04 |
11.06 |
69 |
4729 |
买入 |
| 09:40:07 |
11.06 |
3 |
4732 |
卖出 |
| 09:40:10 |
11.06 |
15 |
4747 |
买入 |
| 09:40:16 |
11.05 |
3 |
4750 |
卖出 |
| 09:40:22 |
11.04 |
3 |
4753 |
卖出 |
| 09:40:25 |
11.04 |
17 |
4770 |
买入 |
| 09:40:28 |
11.05 |
19 |
4789 |
买入 |
| 09:40:31 |
11.05 |
26 |
4815 |
买入 |
| 09:40:37 |
11.05 |
9 |
4824 |
卖出 |
| 09:40:40 |
11.06 |
27 |
4851 |
买入 |
| 09:40:43 |
11.07 |
111 |
4962 |
买入 |
| 09:40:46 |
11.07 |
30 |
4992 |
买入 |
| 09:40:49 |
11.08 |
33 |
5025 |
买入 |
| 09:40:52 |
11.08 |
7 |
5032 |
买入 |
| 09:40:55 |
11.07 |
41 |
5073 |
卖出 |
| 09:41:01 |
11.08 |
34 |
5107 |
买入 |
| 09:41:07 |
11.08 |
1 |
5108 |
买入 |
| 09:41:16 |
11.06 |
21 |
5129 |
卖出 |
| 09:41:22 |
11.06 |
3 |
5132 |
买入 |
| 09:41:25 |
11.07 |
9 |
5141 |
买入 |
| 09:41:28 |
11.07 |
4 |
5145 |
买入 |
| 09:41:31 |
11.07 |
2 |
5147 |
卖出 |
| 09:41:34 |
11.07 |
4 |
5151 |
卖出 |
| 09:41:43 |
11.07 |
19 |
5170 |
买入 |
| 09:41:49 |
11.07 |
3 |
5173 |
买入 |
| 09:41:52 |
11.07 |
16 |
5189 |
卖出 |
| 09:41:55 |
11.06 |
1 |
5190 |
卖出 |
| 09:41:58 |
11.05 |
11 |
5201 |
卖出 |
| 09:42:04 |
11.05 |
11 |
5212 |
卖出 |
| 09:42:07 |
11.07 |
1 |
5213 |
买入 |
| 09:42:13 |
11.06 |
8 |
5221 |
买入 |
| 09:42:16 |
11.06 |
12 |
5233 |
买入 |
| 09:42:19 |
11.07 |
24 |
5257 |
买入 |
| 09:42:22 |
11.08 |
34 |
5291 |
买入 |
| 09:42:25 |
11.09 |
42 |
5333 |
买入 |
| 09:42:37 |
11.08 |
6 |
5339 |
卖出 |
| 09:42:43 |
11.08 |
2 |
5341 |
买入 |
| 09:42:49 |
11.09 |
19 |
5360 |
买入 |
| 09:42:52 |
11.08 |
1 |
5361 |
卖出 |
| 09:42:55 |
11.09 |
28 |
5389 |
买入 |
| 09:42:58 |
11.09 |
6 |
5395 |
买入 |
| 09:43:01 |
11.09 |
20 |
5415 |
买入 |
| 09:43:04 |
11.09 |
3 |
5418 |
卖出 |
| 09:43:07 |
11.09 |
9 |
5427 |
卖出 |
| 09:43:10 |
11.09 |
1 |
5428 |
卖出 |
| 09:43:13 |
11.1 |
3 |
5431 |
买入 |
| 09:43:16 |
11.08 |
22 |
5453 |
卖出 |
| 09:43:19 |
11.1 |
28 |
5481 |
买入 |
| 09:43:22 |
11.07 |
1 |
5482 |
卖出 |
| 09:43:25 |
11.07 |
1 |
5483 |
卖出 |
| 09:43:28 |
11.06 |
6 |
5489 |
卖出 |
| 09:43:31 |
11.06 |
8 |
5497 |
卖出 |
| 09:43:34 |
11.05 |
13 |
5510 |
卖出 |
| 09:43:40 |
11.05 |
9 |
5519 |
买入 |
| 09:43:43 |
11.05 |
11 |
5530 |
买入 |
| 09:43:46 |
11.05 |
68 |
5598 |
买入 |
| 09:43:49 |
11.05 |
2 |
5600 |
买入 |
| 09:43:55 |
11.06 |
5 |
5605 |
买入 |
| 09:44:04 |
11.05 |
5 |
5610 |
买入 |
| 09:44:07 |
11.08 |
9 |
5619 |
买入 |
| 09:44:10 |
11.06 |
11 |
5630 |
卖出 |
| 09:44:16 |
11.06 |
4 |
5634 |
买入 |
| 09:44:19 |
11.05 |
4 |
5638 |
卖出 |
| 09:44:22 |
11.05 |
13 |
5651 |
卖出 |
| 09:44:25 |
11.06 |
11 |
5662 |
买入 |
| 09:44:28 |
11.06 |
2 |
5664 |
卖出 |
| 09:44:31 |
11.05 |
10 |
5674 |
卖出 |
| 09:44:49 |
11.06 |
49 |
5723 |
买入 |
| 09:44:52 |
11.06 |
28 |
5751 |
买入 |
| 09:44:55 |
11.07 |
27 |
5778 |
买入 |
| 09:44:58 |
11.08 |
1 |
5779 |
卖出 |
| 09:45:01 |
11.07 |
1 |
5780 |
卖出 |
| 09:45:07 |
11.07 |
9 |
5789 |
卖出 |
| 09:45:16 |
11.07 |
7 |
5796 |
卖出 |
| 09:45:19 |
11.07 |
3 |
5799 |
卖出 |
| 09:45:22 |
11.06 |
3 |
5802 |
卖出 |
| 09:45:25 |
11.06 |
4 |
5806 |
买入 |
| 09:45:28 |
11.08 |
4 |
5810 |
买入 |
| 09:45:34 |
11.08 |
1 |
5811 |
买入 |
| 09:45:37 |
11.07 |
12 |
5823 |
卖出 |
| 09:45:40 |
11.08 |
16 |
5839 |
买入 |
| 09:45:43 |
11.07 |
2 |
5841 |
卖出 |
| 09:45:46 |
11.08 |
13 |
5854 |
买入 |
| 09:45:55 |
11.08 |
3 |
5857 |
卖出 |
| 09:45:58 |
11.08 |
11 |
5868 |
卖出 |
| 09:46:10 |
11.15 |
768 |
6636 |
买入 |
| 09:46:13 |
11.14 |
25 |
6661 |
买入 |
| 09:46:16 |
11.14 |
2 |
6663 |
买入 |
| 09:46:19 |
11.14 |
16 |
6679 |
卖出 |
| 09:46:25 |
11.14 |
4 |
6683 |
卖出 |
| 09:46:28 |
11.14 |
74 |
6757 |
卖出 |
| 09:46:31 |
11.12 |
21 |
6778 |
卖出 |
| 09:46:34 |
11.17 |
41 |
6819 |
买入 |
| 09:46:37 |
11.17 |
23 |
6842 |
买入 |
| 09:46:40 |
11.17 |
24 |
6866 |
买入 |
| 09:46:43 |
11.17 |
9 |
6875 |
买入 |
| 09:46:49 |
11.15 |
24 |
6899 |
卖出 |
| 09:46:52 |
11.17 |
8 |
6907 |
买入 |
| 09:46:55 |
11.17 |
2 |
6909 |
买入 |
| 09:46:58 |
11.17 |
7 |
6916 |
买入 |
| 09:47:01 |
11.17 |
32 |
6948 |
买入 |
| 09:47:04 |
11.18 |
1 |
6949 |
买入 |
| 09:47:07 |
11.18 |
205 |
7154 |
买入 |
| 09:47:10 |
11.18 |
12 |
7166 |
买入 |
| 09:47:13 |
11.17 |
12 |
7178 |
卖出 |
| 09:47:16 |
11.17 |
24 |
7202 |
买入 |
| 09:47:19 |
11.17 |
9 |
7211 |
买入 |
| 09:47:25 |
11.17 |
2 |
7213 |
买入 |
| 09:47:28 |
11.17 |
4 |
7217 |
买入 |
| 09:47:31 |
11.17 |
42 |
7259 |
买入 |
| 09:47:34 |
11.17 |
1 |
7260 |
买入 |
| 09:47:37 |
11.17 |
23 |
7283 |
买入 |
| 09:47:40 |
11.17 |
18 |
7301 |
买入 |
| 09:47:43 |
11.18 |
1 |
7302 |
买入 |
| 09:47:49 |
11.19 |
156 |
7458 |
买入 |
| 09:47:52 |
11.21 |
698 |
8156 |
买入 |
| 09:47:55 |
11.19 |
116 |
8272 |
卖出 |
| 09:47:58 |
11.22 |
8 |
8280 |
买入 |
| 09:48:01 |
11.21 |
2 |
8282 |
卖出 |
| 09:48:04 |
11.19 |
57 |
8339 |
卖出 |
| 09:48:07 |
11.17 |
23 |
8362 |
卖出 |
| 09:48:10 |
11.17 |
50 |
8412 |
卖出 |
| 09:48:13 |
11.18 |
16 |
8428 |
买入 |