瀛通通讯[002861]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.38 |
31 |
31 |
集合竞价 |
| 09:15:45 |
10.38 |
31 |
31 |
集合竞价 |
| 09:16:21 |
10.38 |
31 |
31 |
集合竞价 |
| 09:16:39 |
10.37 |
31 |
31 |
集合竞价 |
| 09:17:51 |
10.37 |
31 |
31 |
集合竞价 |
| 09:18:54 |
10.37 |
31 |
31 |
集合竞价 |
| 09:20:09 |
10.37 |
34 |
34 |
集合竞价 |
| 09:20:27 |
10.3 |
34 |
34 |
集合竞价 |
| 09:21:21 |
10.27 |
34 |
34 |
集合竞价 |
| 09:21:48 |
10.27 |
34 |
34 |
集合竞价 |
| 09:21:57 |
10.2 |
34 |
34 |
集合竞价 |
| 09:22:06 |
10.2 |
34 |
34 |
集合竞价 |
| 09:22:15 |
10.2 |
34 |
34 |
集合竞价 |
| 09:23:00 |
10.18 |
74 |
74 |
集合竞价 |
| 09:23:09 |
10.18 |
74 |
74 |
集合竞价 |
| 09:23:27 |
10.18 |
97 |
97 |
集合竞价 |
| 09:23:36 |
10.18 |
97 |
97 |
集合竞价 |
| 09:23:45 |
10.18 |
114 |
114 |
集合竞价 |
| 09:23:54 |
10.18 |
123 |
123 |
集合竞价 |
| 09:24:03 |
10.18 |
124 |
124 |
集合竞价 |
| 09:24:48 |
10.17 |
124 |
124 |
集合竞价 |
| 09:24:57 |
10.17 |
191 |
191 |
集合竞价 |
| 09:25:00 |
10.17 |
279 |
470 |
卖出 |
| 09:30:00 |
10.17 |
80 |
550 |
卖出 |
| 09:30:03 |
10.09 |
68 |
618 |
卖出 |
| 09:30:06 |
10.17 |
80 |
698 |
买入 |
| 09:30:09 |
10.17 |
50 |
748 |
买入 |
| 09:30:12 |
10.16 |
278 |
1026 |
卖出 |
| 09:30:15 |
10.17 |
98 |
1124 |
卖出 |
| 09:30:18 |
10.19 |
19 |
1143 |
买入 |
| 09:30:21 |
10.21 |
89 |
1232 |
买入 |
| 09:30:24 |
10.2 |
48 |
1280 |
卖出 |
| 09:30:27 |
10.2 |
282 |
1562 |
卖出 |
| 09:30:30 |
10.21 |
44 |
1606 |
买入 |
| 09:30:33 |
10.23 |
5 |
1611 |
买入 |
| 09:30:36 |
10.24 |
63 |
1674 |
买入 |
| 09:30:39 |
10.25 |
52 |
1726 |
买入 |
| 09:30:42 |
10.21 |
129 |
1855 |
卖出 |
| 09:30:45 |
10.22 |
10 |
1865 |
买入 |
| 09:30:48 |
10.2 |
4 |
1869 |
买入 |
| 09:30:51 |
10.21 |
9 |
1878 |
买入 |
| 09:30:54 |
10.22 |
30 |
1908 |
买入 |
| 09:30:57 |
10.21 |
7 |
1915 |
卖出 |
| 09:31:00 |
10.2 |
61 |
1976 |
卖出 |
| 09:31:03 |
10.2 |
6 |
1982 |
卖出 |
| 09:31:06 |
10.2 |
16 |
1998 |
卖出 |
| 09:31:09 |
10.23 |
50 |
2048 |
买入 |
| 09:31:12 |
10.25 |
32 |
2080 |
买入 |
| 09:31:15 |
10.24 |
46 |
2126 |
卖出 |
| 09:31:18 |
10.24 |
1 |
2127 |
卖出 |
| 09:31:21 |
10.22 |
5 |
2132 |
卖出 |
| 09:31:24 |
10.23 |
8 |
2140 |
买入 |
| 09:31:30 |
10.24 |
1 |
2141 |
买入 |
| 09:31:33 |
10.24 |
93 |
2234 |
买入 |
| 09:31:42 |
10.24 |
1 |
2235 |
买入 |
| 09:31:45 |
10.24 |
25 |
2260 |
买入 |
| 09:31:48 |
10.24 |
67 |
2327 |
买入 |
| 09:32:00 |
10.25 |
1 |
2328 |
买入 |
| 09:32:03 |
10.22 |
56 |
2384 |
卖出 |
| 09:32:09 |
10.25 |
58 |
2442 |
买入 |
| 09:32:12 |
10.25 |
24 |
2466 |
卖出 |
| 09:32:15 |
10.25 |
4 |
2470 |
卖出 |
| 09:32:18 |
10.26 |
23 |
2493 |
买入 |
| 09:32:21 |
10.25 |
41 |
2534 |
卖出 |
| 09:32:24 |
10.26 |
37 |
2571 |
买入 |
| 09:32:27 |
10.26 |
3 |
2574 |
卖出 |
| 09:32:30 |
10.26 |
1 |
2575 |
买入 |
| 09:32:33 |
10.26 |
2 |
2577 |
买入 |
| 09:32:36 |
10.26 |
2 |
2579 |
买入 |
| 09:32:42 |
10.25 |
5 |
2584 |
卖出 |
| 09:32:51 |
10.26 |
17 |
2601 |
买入 |
| 09:32:54 |
10.25 |
37 |
2638 |
卖出 |
| 09:32:57 |
10.25 |
3 |
2641 |
卖出 |
| 09:33:00 |
10.24 |
31 |
2672 |
卖出 |
| 09:33:03 |
10.25 |
4 |
2676 |
买入 |
| 09:33:06 |
10.26 |
11 |
2687 |
买入 |
| 09:33:09 |
10.22 |
50 |
2737 |
卖出 |
| 09:33:12 |
10.25 |
63 |
2800 |
买入 |
| 09:33:15 |
10.25 |
11 |
2811 |
买入 |
| 09:33:27 |
10.25 |
2 |
2813 |
买入 |
| 09:33:30 |
10.25 |
2 |
2815 |
买入 |
| 09:33:48 |
10.25 |
6 |
2821 |
买入 |
| 09:33:57 |
10.25 |
20 |
2841 |
买入 |
| 09:34:00 |
10.25 |
32 |
2873 |
买入 |
| 09:34:03 |
10.25 |
28 |
2901 |
卖出 |
| 09:34:06 |
10.26 |
33 |
2934 |
买入 |
| 09:34:09 |
10.24 |
3 |
2937 |
卖出 |
| 09:34:15 |
10.25 |
38 |
2975 |
买入 |
| 09:34:18 |
10.26 |
2 |
2977 |
买入 |
| 09:34:21 |
10.26 |
1 |
2978 |
买入 |
| 09:34:24 |
10.26 |
1 |
2979 |
买入 |
| 09:34:27 |
10.26 |
5 |
2984 |
买入 |
| 09:34:30 |
10.26 |
4 |
2988 |
买入 |
| 09:34:33 |
10.26 |
6 |
2994 |
买入 |
| 09:34:36 |
10.26 |
41 |
3035 |
买入 |
| 09:34:39 |
10.26 |
9 |
3044 |
买入 |
| 09:34:45 |
10.26 |
1 |
3045 |
买入 |
| 09:34:48 |
10.26 |
2 |
3047 |
买入 |
| 09:34:57 |
10.26 |
6 |
3053 |
买入 |
| 09:35:00 |
10.27 |
1 |
3054 |
买入 |
| 09:35:03 |
10.28 |
134 |
3188 |
买入 |
| 09:35:06 |
10.28 |
103 |
3291 |
买入 |
| 09:35:09 |
10.3 |
84 |
3375 |
买入 |
| 09:35:12 |
10.3 |
15 |
3390 |
买入 |
| 09:35:15 |
10.31 |
1 |
3391 |
买入 |
| 09:35:18 |
10.31 |
44 |
3435 |
买入 |
| 09:35:21 |
10.32 |
129 |
3564 |
买入 |
| 09:35:24 |
10.3 |
100 |
3664 |
卖出 |
| 09:35:27 |
10.3 |
4 |
3668 |
买入 |
| 09:35:30 |
10.31 |
1 |
3669 |
买入 |
| 09:35:33 |
10.32 |
7 |
3676 |
买入 |
| 09:35:36 |
10.31 |
1 |
3677 |
买入 |
| 09:35:39 |
10.31 |
82 |
3759 |
卖出 |
| 09:35:45 |
10.31 |
68 |
3827 |
买入 |
| 09:35:48 |
10.31 |
21 |
3848 |
买入 |
| 09:35:51 |
10.29 |
95 |
3943 |
卖出 |
| 09:35:54 |
10.31 |
11 |
3954 |
买入 |
| 09:36:00 |
10.31 |
13 |
3967 |
买入 |
| 09:36:06 |
10.33 |
226 |
4193 |
买入 |
| 09:36:09 |
10.31 |
40 |
4233 |
卖出 |
| 09:36:12 |
10.34 |
18 |
4251 |
买入 |
| 09:36:18 |
10.34 |
138 |
4389 |
卖出 |
| 09:36:21 |
10.34 |
1 |
4390 |
买入 |
| 09:36:30 |
10.33 |
3 |
4393 |
卖出 |
| 09:36:33 |
10.34 |
8 |
4401 |
买入 |
| 09:36:36 |
10.32 |
53 |
4454 |
卖出 |
| 09:36:39 |
10.32 |
12 |
4466 |
买入 |
| 09:36:42 |
10.32 |
1 |
4467 |
卖出 |
| 09:36:45 |
10.32 |
1 |
4468 |
卖出 |
| 09:36:51 |
10.33 |
17 |
4485 |
买入 |
| 09:36:54 |
10.33 |
1 |
4486 |
卖出 |
| 09:37:00 |
10.32 |
19 |
4505 |
卖出 |
| 09:37:03 |
10.33 |
3 |
4508 |
买入 |
| 09:37:06 |
10.31 |
34 |
4542 |
卖出 |
| 09:37:09 |
10.31 |
4 |
4546 |
卖出 |
| 09:37:12 |
10.32 |
4 |
4550 |
买入 |
| 09:37:15 |
10.31 |
8 |
4558 |
卖出 |
| 09:37:18 |
10.32 |
30 |
4588 |
买入 |
| 09:37:21 |
10.32 |
16 |
4604 |
买入 |
| 09:37:24 |
10.32 |
19 |
4623 |
买入 |
| 09:37:27 |
10.32 |
37 |
4660 |
卖出 |
| 09:37:30 |
10.34 |
35 |
4695 |
买入 |
| 09:37:33 |
10.33 |
22 |
4717 |
卖出 |
| 09:37:36 |
10.33 |
2 |
4719 |
买入 |
| 09:37:42 |
10.33 |
1 |
4720 |
买入 |
| 09:37:45 |
10.34 |
29 |
4749 |
买入 |
| 09:37:48 |
10.33 |
6 |
4755 |
卖出 |
| 09:37:54 |
10.33 |
15 |
4770 |
卖出 |
| 09:37:57 |
10.33 |
1 |
4771 |
卖出 |
| 09:38:00 |
10.34 |
6 |
4777 |
买入 |
| 09:38:03 |
10.33 |
1 |
4778 |
卖出 |
| 09:38:06 |
10.33 |
3 |
4781 |
卖出 |
| 09:38:15 |
10.33 |
2 |
4783 |
买入 |
| 09:38:18 |
10.33 |
6 |
4789 |
买入 |
| 09:38:27 |
10.33 |
6 |
4795 |
买入 |
| 09:38:30 |
10.33 |
70 |
4865 |
买入 |
| 09:38:33 |
10.33 |
6 |
4871 |
买入 |
| 09:38:45 |
10.33 |
1 |
4872 |
卖出 |
| 09:38:48 |
10.33 |
14 |
4886 |
卖出 |
| 09:39:00 |
10.34 |
1 |
4887 |
买入 |
| 09:39:03 |
10.34 |
27 |
4914 |
买入 |
| 09:39:06 |
10.34 |
11 |
4925 |
买入 |
| 09:39:09 |
10.34 |
4 |
4929 |
买入 |
| 09:39:21 |
10.34 |
2 |
4931 |
买入 |
| 09:39:24 |
10.37 |
119 |
5050 |
买入 |
| 09:39:27 |
10.34 |
61 |
5111 |
卖出 |
| 09:39:30 |
10.36 |
14 |
5125 |
卖出 |
| 09:39:33 |
10.36 |
1 |
5126 |
买入 |
| 09:39:39 |
10.36 |
6 |
5132 |
买入 |
| 09:39:45 |
10.36 |
117 |
5249 |
买入 |
| 09:40:03 |
10.36 |
10 |
5259 |
买入 |
| 09:40:06 |
10.36 |
1 |
5260 |
买入 |
| 09:40:09 |
10.34 |
11 |
5271 |
卖出 |
| 09:40:12 |
10.34 |
8 |
5279 |
卖出 |
| 09:40:18 |
10.34 |
39 |
5318 |
买入 |
| 09:40:21 |
10.35 |
8 |
5326 |
卖出 |
| 09:40:24 |
10.36 |
9 |
5335 |
买入 |
| 09:40:27 |
10.35 |
5 |
5340 |
卖出 |
| 09:40:45 |
10.35 |
13 |
5353 |
卖出 |
| 09:40:48 |
10.35 |
2 |
5355 |
买入 |
| 09:40:54 |
10.34 |
22 |
5377 |
卖出 |
| 09:40:57 |
10.35 |
4 |
5381 |
买入 |
| 09:41:00 |
10.35 |
5 |
5386 |
买入 |
| 09:41:03 |
10.34 |
41 |
5427 |
卖出 |
| 09:41:06 |
10.33 |
8 |
5435 |
卖出 |
| 09:41:09 |
10.32 |
2 |
5437 |
卖出 |
| 09:41:15 |
10.32 |
19 |
5456 |
卖出 |
| 09:41:27 |
10.32 |
3 |
5459 |
卖出 |
| 09:41:30 |
10.32 |
1 |
5460 |
卖出 |
| 09:41:33 |
10.31 |
51 |
5511 |
卖出 |
| 09:41:36 |
10.32 |
23 |
5534 |
买入 |
| 09:41:39 |
10.32 |
5 |
5539 |
卖出 |
| 09:41:42 |
10.33 |
1 |
5540 |
买入 |
| 09:41:45 |
10.32 |
6 |
5546 |
卖出 |
| 09:41:48 |
10.32 |
25 |
5571 |
卖出 |
| 09:41:51 |
10.32 |
34 |
5605 |
卖出 |
| 09:41:54 |
10.35 |
155 |
5760 |
买入 |
| 09:41:57 |
10.36 |
48 |
5808 |
买入 |
| 09:42:00 |
10.35 |
18 |
5826 |
卖出 |
| 09:42:03 |
10.34 |
1 |
5827 |
卖出 |
| 09:42:06 |
10.34 |
1 |
5828 |
卖出 |
| 09:42:09 |
10.34 |
1 |
5829 |
卖出 |
| 09:42:15 |
10.34 |
1 |
5830 |
卖出 |
| 09:42:18 |
10.35 |
7 |
5837 |
买入 |
| 09:42:21 |
10.36 |
64 |
5901 |
买入 |
| 09:42:24 |
10.36 |
2 |
5903 |
卖出 |
| 09:42:27 |
10.35 |
7 |
5910 |
卖出 |
| 09:42:42 |
10.35 |
5 |
5915 |
卖出 |
| 09:42:45 |
10.35 |
5 |
5920 |
卖出 |
| 09:43:09 |
10.35 |
5 |
5925 |
买入 |
| 09:43:24 |
10.35 |
14 |
5939 |
买入 |
| 09:43:27 |
10.35 |
6 |
5945 |
卖出 |
| 09:43:30 |
10.35 |
24 |
5969 |
买入 |
| 09:43:33 |
10.35 |
2 |
5971 |
卖出 |
| 09:43:39 |
10.37 |
3 |
5974 |
买入 |
| 09:43:48 |
10.35 |
28 |
6002 |
卖出 |
| 09:43:51 |
10.35 |
2 |
6004 |
卖出 |
| 09:43:54 |
10.36 |
1 |
6005 |
买入 |
| 09:43:57 |
10.36 |
8 |
6013 |
买入 |
| 09:44:00 |
10.36 |
13 |
6026 |
买入 |
| 09:44:03 |
10.36 |
5 |
6031 |
卖出 |
| 09:44:09 |
10.35 |
10 |
6041 |
卖出 |
| 09:44:15 |
10.35 |
107 |
6148 |
卖出 |
| 09:44:18 |
10.36 |
35 |
6183 |
买入 |
| 09:44:21 |
10.36 |
17 |
6200 |
卖出 |
| 09:44:27 |
10.36 |
11 |
6211 |
卖出 |
| 09:44:30 |
10.36 |
73 |
6284 |
卖出 |
| 09:44:33 |
10.35 |
14 |
6298 |
卖出 |
| 09:44:36 |
10.34 |
5 |
6303 |
卖出 |
| 09:44:39 |
10.34 |
6 |
6309 |
卖出 |
| 09:44:42 |
10.34 |
6 |
6315 |
卖出 |
| 09:44:48 |
10.35 |
2 |
6317 |
买入 |
| 09:44:51 |
10.34 |
24 |
6341 |
卖出 |
| 09:44:57 |
10.35 |
22 |
6363 |
买入 |
| 09:45:03 |
10.34 |
4 |
6367 |
卖出 |
| 09:45:06 |
10.33 |
11 |
6378 |
卖出 |
| 09:45:09 |
10.33 |
11 |
6389 |
卖出 |
| 09:45:12 |
10.34 |
22 |
6411 |
买入 |
| 09:45:15 |
10.34 |
14 |
6425 |
卖出 |
| 09:45:24 |
10.33 |
1 |
6426 |
卖出 |
| 09:45:33 |
10.33 |
35 |
6461 |
卖出 |
| 09:45:36 |
10.32 |
1 |
6462 |
卖出 |
| 09:45:39 |
10.34 |
10 |
6472 |
买入 |
| 09:45:57 |
10.33 |
1 |
6473 |
卖出 |
| 09:46:03 |
10.34 |
2 |
6475 |
买入 |
| 09:46:12 |
10.33 |
1 |
6476 |
卖出 |
| 09:46:15 |
10.33 |
10 |
6486 |
卖出 |
| 09:46:18 |
10.33 |
19 |
6505 |
卖出 |
| 09:46:24 |
10.31 |
12 |
6517 |
卖出 |
| 09:46:27 |
10.34 |
1013 |
7530 |
买入 |
| 09:46:30 |
10.35 |
271 |
7801 |
买入 |
| 09:46:33 |
10.36 |
7 |
7808 |
买入 |
| 09:46:36 |
10.36 |
36 |
7844 |
买入 |
| 09:46:39 |
10.36 |
82 |
7926 |
买入 |
| 09:46:42 |
10.36 |
4 |
7930 |
买入 |
| 09:46:45 |
10.32 |
55 |
7985 |
卖出 |
| 09:46:48 |
10.34 |
56 |
8041 |
买入 |
| 09:47:06 |
10.3 |
8 |
8049 |
卖出 |
| 09:47:09 |
10.32 |
2 |
8051 |
买入 |
| 09:47:12 |
10.32 |
2 |
8053 |
卖出 |
| 09:47:15 |
10.32 |
157 |
8210 |
卖出 |
| 09:47:18 |
10.33 |
16 |
8226 |
买入 |
| 09:47:36 |
10.33 |
1 |
8227 |
买入 |
| 09:47:42 |
10.32 |
17 |
8244 |
卖出 |
| 09:47:45 |
10.31 |
5 |
8249 |
卖出 |
| 09:47:51 |
10.3 |
36 |
8285 |
卖出 |
| 09:47:54 |
10.3 |
31 |
8316 |
买入 |
| 09:48:06 |
10.3 |
9 |
8325 |
卖出 |
| 09:48:15 |
10.31 |
9 |
8334 |
买入 |
| 09:48:21 |
10.31 |
8 |
8342 |
卖出 |
| 09:48:24 |
10.31 |
2 |
8344 |
卖出 |
| 09:48:27 |
10.32 |
3 |
8347 |
买入 |
| 09:48:30 |
10.31 |
10 |
8357 |
卖出 |
| 09:48:39 |
10.3 |
22 |
8379 |
卖出 |
| 09:48:42 |
10.3 |
37 |
8416 |
买入 |
| 09:48:45 |
10.3 |
245 |
8661 |
买入 |
| 09:48:48 |
10.3 |
10 |
8671 |
买入 |
| 09:48:51 |
10.3 |
46 |
8717 |
买入 |
| 09:48:54 |
10.29 |
4 |
8721 |
卖出 |
| 09:49:30 |
10.29 |
2 |
8723 |
卖出 |
| 09:49:33 |
10.29 |
5 |
8728 |
卖出 |
| 09:49:51 |
10.28 |
1 |
8729 |
卖出 |
| 09:49:54 |
10.28 |
15 |
8744 |
卖出 |
| 09:49:57 |
10.28 |
4 |
8748 |
卖出 |
| 09:50:03 |
10.27 |
7 |
8755 |
卖出 |
| 09:50:06 |
10.27 |
8 |
8763 |
卖出 |
| 09:50:09 |
10.25 |
7 |
8770 |
卖出 |
| 09:50:18 |
10.26 |
46 |
8816 |
卖出 |
| 09:50:21 |
10.27 |
6 |
8822 |
买入 |
| 09:50:24 |
10.27 |
81 |
8903 |
买入 |
| 09:50:27 |
10.28 |
5 |
8908 |
买入 |
| 09:50:39 |
10.27 |
30 |
8938 |
卖出 |
| 09:50:48 |
10.29 |
29 |
8967 |
买入 |
| 09:50:51 |
10.27 |
19 |
8986 |
卖出 |
| 09:50:54 |
10.27 |
20 |
9006 |
买入 |
| 09:51:06 |
10.27 |
1 |
9007 |
卖出 |
| 09:51:12 |
10.29 |
1 |
9008 |
买入 |
| 09:51:21 |
10.27 |
1 |
9009 |
卖出 |
| 09:51:24 |
10.26 |
2 |
9011 |
卖出 |
| 09:51:27 |
10.26 |
4 |
9015 |
买入 |