天孚通信[300394]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
56.1 |
53 |
53 |
集合竞价 |
| 09:15:12 |
57 |
53 |
53 |
集合竞价 |
| 09:15:48 |
57 |
54 |
54 |
集合竞价 |
| 09:16:06 |
56.83 |
54 |
54 |
集合竞价 |
| 09:16:33 |
56.83 |
54 |
54 |
集合竞价 |
| 09:18:03 |
56.83 |
54 |
54 |
集合竞价 |
| 09:18:39 |
56.83 |
54 |
54 |
集合竞价 |
| 09:18:57 |
56.83 |
58 |
58 |
集合竞价 |
| 09:19:51 |
56.83 |
63 |
63 |
集合竞价 |
| 09:20:12 |
56.83 |
64 |
64 |
集合竞价 |
| 09:20:48 |
56.83 |
65 |
65 |
集合竞价 |
| 09:20:57 |
56.83 |
65 |
65 |
集合竞价 |
| 09:21:33 |
56.83 |
65 |
65 |
集合竞价 |
| 09:21:42 |
56.83 |
68 |
68 |
集合竞价 |
| 09:21:51 |
56.83 |
69 |
69 |
集合竞价 |
| 09:22:18 |
56.84 |
69 |
69 |
集合竞价 |
| 09:22:45 |
56.88 |
69 |
69 |
集合竞价 |
| 09:22:54 |
57.01 |
70 |
70 |
集合竞价 |
| 09:23:12 |
57.01 |
70 |
70 |
集合竞价 |
| 09:23:21 |
57.5 |
80 |
80 |
集合竞价 |
| 09:23:30 |
57.17 |
81 |
81 |
集合竞价 |
| 09:23:48 |
57.54 |
81 |
81 |
集合竞价 |
| 09:23:57 |
57.57 |
87 |
87 |
集合竞价 |
| 09:24:06 |
57.55 |
93 |
93 |
集合竞价 |
| 09:24:15 |
57.55 |
93 |
93 |
集合竞价 |
| 09:24:24 |
57.14 |
113 |
113 |
集合竞价 |
| 09:24:33 |
57.2 |
122 |
122 |
集合竞价 |
| 09:24:51 |
57.76 |
163 |
163 |
集合竞价 |
| 09:25:00 |
57.19 |
292 |
292 |
集合竞价 |
| 09:25:03 |
56.51 |
420 |
712 |
买入 |
| 09:30:03 |
56.6 |
633 |
1345 |
买入 |
| 09:30:06 |
57.21 |
182 |
1527 |
买入 |
| 09:30:09 |
57.77 |
82 |
1609 |
买入 |
| 09:30:12 |
57.5 |
56 |
1665 |
卖出 |
| 09:30:15 |
57.84 |
24 |
1689 |
买入 |
| 09:30:18 |
57.98 |
109 |
1798 |
买入 |
| 09:30:21 |
57.93 |
83 |
1881 |
卖出 |
| 09:30:24 |
58.18 |
51 |
1932 |
买入 |
| 09:30:27 |
58.13 |
68 |
2000 |
卖出 |
| 09:30:30 |
58.17 |
91 |
2091 |
买入 |
| 09:30:33 |
58.5 |
279 |
2370 |
买入 |
| 09:30:36 |
58.46 |
54 |
2424 |
卖出 |
| 09:30:39 |
58.55 |
84 |
2508 |
买入 |
| 09:30:42 |
58.5 |
316 |
2824 |
卖出 |
| 09:30:45 |
58.46 |
69 |
2893 |
卖出 |
| 09:30:48 |
58.36 |
72 |
2965 |
卖出 |
| 09:30:51 |
58.66 |
83 |
3048 |
买入 |
| 09:30:54 |
58.48 |
45 |
3093 |
卖出 |
| 09:30:57 |
58.37 |
22 |
3115 |
卖出 |
| 09:31:00 |
58.27 |
38 |
3153 |
卖出 |
| 09:31:03 |
58.35 |
71 |
3224 |
买入 |
| 09:31:06 |
58.32 |
161 |
3385 |
卖出 |
| 09:31:09 |
58.53 |
170 |
3555 |
买入 |
| 09:31:12 |
58.48 |
39 |
3594 |
卖出 |
| 09:31:15 |
58.53 |
46 |
3640 |
买入 |
| 09:31:18 |
58.53 |
45 |
3685 |
买入 |
| 09:31:21 |
58.56 |
60 |
3745 |
买入 |
| 09:31:24 |
58.6 |
158 |
3903 |
买入 |
| 09:31:27 |
58.66 |
222 |
4125 |
买入 |
| 09:31:30 |
58.59 |
83 |
4208 |
卖出 |
| 09:31:33 |
58.6 |
55 |
4263 |
买入 |
| 09:31:36 |
58.52 |
128 |
4391 |
卖出 |
| 09:31:39 |
58.59 |
191 |
4582 |
买入 |
| 09:31:42 |
58.6 |
101 |
4683 |
买入 |
| 09:31:45 |
58.7 |
143 |
4826 |
买入 |
| 09:31:48 |
58.55 |
235 |
5061 |
卖出 |
| 09:31:51 |
58.6 |
64 |
5125 |
买入 |
| 09:31:54 |
58.7 |
28 |
5153 |
买入 |
| 09:31:57 |
58.75 |
76 |
5229 |
买入 |
| 09:32:00 |
58.63 |
118 |
5347 |
卖出 |
| 09:32:03 |
58.61 |
124 |
5471 |
卖出 |
| 09:32:06 |
58.62 |
82 |
5553 |
买入 |
| 09:32:09 |
58.5 |
118 |
5671 |
卖出 |
| 09:32:12 |
58.38 |
66 |
5737 |
卖出 |
| 09:32:15 |
58.63 |
473 |
6210 |
买入 |
| 09:32:18 |
58.7 |
43 |
6253 |
买入 |
| 09:32:21 |
58.75 |
12 |
6265 |
买入 |
| 09:32:24 |
58.7 |
26 |
6291 |
卖出 |
| 09:32:27 |
58.7 |
132 |
6423 |
卖出 |
| 09:32:30 |
58.77 |
15 |
6438 |
买入 |
| 09:32:33 |
58.57 |
39 |
6477 |
卖出 |
| 09:32:36 |
58.57 |
30 |
6507 |
买入 |
| 09:32:39 |
58.48 |
49 |
6556 |
卖出 |
| 09:32:42 |
58.46 |
15 |
6571 |
卖出 |
| 09:32:45 |
58.45 |
46 |
6617 |
卖出 |
| 09:32:48 |
58.4 |
7 |
6624 |
卖出 |
| 09:32:51 |
58.3 |
5 |
6629 |
卖出 |
| 09:32:54 |
58.3 |
85 |
6714 |
买入 |
| 09:32:57 |
58.27 |
4 |
6718 |
卖出 |
| 09:33:00 |
58.3 |
17 |
6735 |
买入 |
| 09:33:03 |
58.48 |
43 |
6778 |
买入 |
| 09:33:06 |
58.14 |
177 |
6955 |
卖出 |
| 09:33:09 |
58.19 |
53 |
7008 |
买入 |
| 09:33:12 |
58.2 |
62 |
7070 |
买入 |
| 09:33:15 |
58.5 |
27 |
7097 |
买入 |
| 09:33:18 |
58.42 |
12 |
7109 |
买入 |
| 09:33:21 |
58.36 |
93 |
7202 |
卖出 |
| 09:33:24 |
58.45 |
20 |
7222 |
买入 |
| 09:33:27 |
58.23 |
33 |
7255 |
卖出 |
| 09:33:30 |
58.19 |
134 |
7389 |
卖出 |
| 09:33:33 |
58.18 |
4 |
7393 |
卖出 |
| 09:33:36 |
58.16 |
44 |
7437 |
卖出 |
| 09:33:39 |
57.98 |
21 |
7458 |
卖出 |
| 09:33:42 |
57.99 |
25 |
7483 |
买入 |
| 09:33:45 |
58.07 |
19 |
7502 |
买入 |
| 09:33:48 |
57.98 |
16 |
7518 |
卖出 |
| 09:33:51 |
58.01 |
106 |
7624 |
买入 |
| 09:33:54 |
58.03 |
35 |
7659 |
买入 |
| 09:33:57 |
58.08 |
19 |
7678 |
买入 |
| 09:34:00 |
58.15 |
40 |
7718 |
买入 |
| 09:34:03 |
58 |
119 |
7837 |
卖出 |
| 09:34:06 |
58.16 |
26 |
7863 |
买入 |
| 09:34:09 |
58.11 |
19 |
7882 |
卖出 |
| 09:34:12 |
58.33 |
87 |
7969 |
买入 |
| 09:34:15 |
58.2 |
15 |
7984 |
买入 |
| 09:34:18 |
58.31 |
18 |
8002 |
买入 |
| 09:34:21 |
58.21 |
26 |
8028 |
卖出 |
| 09:34:24 |
58.28 |
5 |
8033 |
买入 |
| 09:34:27 |
58.16 |
57 |
8090 |
卖出 |
| 09:34:30 |
58.22 |
74 |
8164 |
买入 |
| 09:34:33 |
58.27 |
37 |
8201 |
买入 |
| 09:34:36 |
58.21 |
16 |
8217 |
卖出 |
| 09:34:39 |
58.31 |
13 |
8230 |
买入 |
| 09:34:42 |
58.25 |
14 |
8244 |
卖出 |
| 09:34:45 |
58.32 |
19 |
8263 |
买入 |
| 09:34:48 |
58.34 |
12 |
8275 |
买入 |
| 09:34:51 |
58.32 |
20 |
8295 |
卖出 |
| 09:34:54 |
58.25 |
59 |
8354 |
卖出 |
| 09:34:57 |
58.1 |
187 |
8541 |
卖出 |
| 09:35:00 |
58.18 |
55 |
8596 |
买入 |
| 09:35:03 |
58.19 |
23 |
8619 |
卖出 |
| 09:35:06 |
58.25 |
81 |
8700 |
买入 |
| 09:35:09 |
58.34 |
22 |
8722 |
买入 |
| 09:35:12 |
58.32 |
10 |
8732 |
卖出 |
| 09:35:15 |
58.49 |
17 |
8749 |
买入 |
| 09:35:18 |
58.3 |
148 |
8897 |
卖出 |
| 09:35:21 |
58.49 |
3 |
8900 |
买入 |
| 09:35:24 |
58.56 |
7 |
8907 |
买入 |
| 09:35:27 |
58.51 |
5 |
8912 |
卖出 |
| 09:35:30 |
58.6 |
16 |
8928 |
买入 |
| 09:35:33 |
58.6 |
57 |
8985 |
买入 |
| 09:35:36 |
58.6 |
16 |
9001 |
卖出 |
| 09:35:39 |
58.6 |
81 |
9082 |
卖出 |
| 09:35:42 |
58.64 |
157 |
9239 |
买入 |
| 09:35:45 |
58.65 |
31 |
9270 |
买入 |
| 09:35:48 |
58.65 |
34 |
9304 |
买入 |
| 09:35:51 |
58.65 |
17 |
9321 |
买入 |
| 09:35:54 |
58.6 |
80 |
9401 |
卖出 |
| 09:36:00 |
58.58 |
33 |
9434 |
卖出 |
| 09:36:03 |
58.59 |
140 |
9574 |
买入 |
| 09:36:06 |
58.6 |
22 |
9596 |
买入 |
| 09:36:09 |
58.78 |
145 |
9741 |
买入 |
| 09:36:12 |
58.71 |
107 |
9848 |
卖出 |
| 09:36:15 |
58.9 |
17 |
9865 |
买入 |
| 09:36:18 |
58.88 |
36 |
9901 |
卖出 |
| 09:36:21 |
58.93 |
10 |
9911 |
买入 |
| 09:36:24 |
58.92 |
12 |
9923 |
卖出 |
| 09:36:27 |
58.88 |
36 |
9959 |
卖出 |
| 09:36:30 |
58.76 |
53 |
10012 |
卖出 |
| 09:36:33 |
58.88 |
147 |
10159 |
买入 |
| 09:36:36 |
58.87 |
253 |
10412 |
卖出 |
| 09:36:39 |
58.88 |
47 |
10459 |
买入 |
| 09:36:42 |
58.91 |
8 |
10467 |
买入 |
| 09:36:45 |
58.9 |
2 |
10469 |
卖出 |
| 09:36:48 |
58.9 |
88 |
10557 |
买入 |
| 09:36:51 |
58.9 |
73 |
10630 |
卖出 |
| 09:36:54 |
58.91 |
105 |
10735 |
卖出 |
| 09:36:57 |
58.79 |
110 |
10845 |
卖出 |
| 09:37:00 |
58.72 |
84 |
10929 |
卖出 |
| 09:37:03 |
58.78 |
16 |
10945 |
买入 |
| 09:37:06 |
58.69 |
62 |
11007 |
卖出 |
| 09:37:09 |
58.57 |
74 |
11081 |
卖出 |
| 09:37:12 |
58.5 |
38 |
11119 |
卖出 |
| 09:37:15 |
58.52 |
43 |
11162 |
买入 |
| 09:37:18 |
58.36 |
58 |
11220 |
卖出 |
| 09:37:21 |
58.45 |
7 |
11227 |
买入 |
| 09:37:24 |
58.47 |
3 |
11230 |
买入 |
| 09:37:27 |
58.47 |
6 |
11236 |
买入 |
| 09:37:30 |
58.47 |
9 |
11245 |
买入 |
| 09:37:33 |
58.47 |
9 |
11254 |
买入 |
| 09:37:36 |
58.43 |
40 |
11294 |
卖出 |
| 09:37:39 |
58.5 |
76 |
11370 |
买入 |
| 09:37:42 |
58.5 |
17 |
11387 |
买入 |
| 09:37:45 |
58.5 |
22 |
11409 |
买入 |
| 09:37:48 |
58.52 |
24 |
11433 |
买入 |
| 09:37:51 |
58.46 |
48 |
11481 |
卖出 |
| 09:37:54 |
58.34 |
41 |
11522 |
卖出 |
| 09:37:57 |
58.43 |
134 |
11656 |
买入 |
| 09:38:00 |
58.46 |
30 |
11686 |
买入 |
| 09:38:03 |
58.45 |
11 |
11697 |
买入 |
| 09:38:06 |
58.21 |
55 |
11752 |
卖出 |
| 09:38:09 |
58.01 |
71 |
11823 |
卖出 |
| 09:38:12 |
58.04 |
28 |
11851 |
买入 |
| 09:38:15 |
58.01 |
23 |
11874 |
卖出 |
| 09:38:18 |
58.22 |
138 |
12012 |
买入 |
| 09:38:21 |
58.1 |
14 |
12026 |
卖出 |
| 09:38:24 |
58.05 |
24 |
12050 |
卖出 |
| 09:38:27 |
58.21 |
19 |
12069 |
买入 |
| 09:38:30 |
58.16 |
17 |
12086 |
卖出 |
| 09:38:33 |
58.21 |
15 |
12101 |
买入 |
| 09:38:36 |
58.06 |
22 |
12123 |
卖出 |
| 09:38:39 |
58.06 |
9 |
12132 |
卖出 |
| 09:38:42 |
58.05 |
78 |
12210 |
卖出 |
| 09:38:45 |
58.03 |
54 |
12264 |
卖出 |
| 09:38:48 |
58.06 |
23 |
12287 |
买入 |
| 09:38:51 |
58.02 |
48 |
12335 |
卖出 |
| 09:38:54 |
58.03 |
4 |
12339 |
买入 |
| 09:38:57 |
58.03 |
28 |
12367 |
买入 |
| 09:39:00 |
58.02 |
45 |
12412 |
卖出 |
| 09:39:03 |
57.89 |
190 |
12602 |
卖出 |
| 09:39:06 |
57.91 |
81 |
12683 |
买入 |
| 09:39:09 |
57.88 |
194 |
12877 |
买入 |
| 09:39:12 |
58.02 |
221 |
13098 |
买入 |
| 09:39:15 |
58.04 |
18 |
13116 |
买入 |
| 09:39:18 |
58.13 |
11 |
13127 |
买入 |
| 09:39:21 |
58.13 |
7 |
13134 |
买入 |
| 09:39:24 |
58.18 |
24 |
13158 |
买入 |
| 09:39:27 |
58.22 |
29 |
13187 |
买入 |
| 09:39:30 |
58.15 |
23 |
13210 |
卖出 |
| 09:39:33 |
58.2 |
27 |
13237 |
买入 |
| 09:39:36 |
58.17 |
48 |
13285 |
卖出 |
| 09:39:39 |
58.11 |
19 |
13304 |
卖出 |
| 09:39:42 |
58.03 |
27 |
13331 |
卖出 |
| 09:39:45 |
58.11 |
44 |
13375 |
买入 |
| 09:39:48 |
58.11 |
34 |
13409 |
买入 |
| 09:39:51 |
58.11 |
1 |
13410 |
买入 |
| 09:39:54 |
58 |
19 |
13429 |
卖出 |
| 09:39:57 |
58.1 |
5 |
13434 |
买入 |
| 09:40:00 |
58.09 |
54 |
13488 |
卖出 |
| 09:40:03 |
58.02 |
7 |
13495 |
卖出 |
| 09:40:06 |
58.1 |
23 |
13518 |
买入 |
| 09:40:09 |
58.2 |
36 |
13554 |
买入 |
| 09:40:12 |
58.38 |
17 |
13571 |
买入 |
| 09:40:15 |
58.23 |
51 |
13622 |
卖出 |
| 09:40:18 |
58.56 |
54 |
13676 |
买入 |
| 09:40:21 |
58.46 |
25 |
13701 |
卖出 |
| 09:40:24 |
58.38 |
92 |
13793 |
卖出 |
| 09:40:27 |
58.31 |
24 |
13817 |
卖出 |
| 09:40:30 |
58.2 |
7 |
13824 |
卖出 |
| 09:40:33 |
58.35 |
13 |
13837 |
买入 |
| 09:40:36 |
58.38 |
12 |
13849 |
买入 |
| 09:40:39 |
58.37 |
29 |
13878 |
卖出 |
| 09:40:45 |
58.31 |
9 |
13887 |
卖出 |
| 09:40:48 |
58.36 |
10 |
13897 |
买入 |
| 09:40:51 |
58.36 |
15 |
13912 |
买入 |
| 09:40:54 |
58.32 |
1 |
13913 |
卖出 |
| 09:40:57 |
58.31 |
10 |
13923 |
卖出 |
| 09:41:00 |
58.3 |
15 |
13938 |
卖出 |
| 09:41:03 |
58.3 |
23 |
13961 |
卖出 |
| 09:41:06 |
58.21 |
85 |
14046 |
卖出 |
| 09:41:09 |
58.1 |
55 |
14101 |
卖出 |
| 09:41:12 |
58.15 |
63 |
14164 |
买入 |
| 09:41:15 |
58.33 |
167 |
14331 |
买入 |
| 09:41:18 |
58.33 |
13 |
14344 |
卖出 |
| 09:41:21 |
58.35 |
31 |
14375 |
买入 |
| 09:41:24 |
58.36 |
12 |
14387 |
买入 |
| 09:41:27 |
58.35 |
20 |
14407 |
卖出 |
| 09:41:30 |
58.35 |
28 |
14435 |
买入 |
| 09:41:33 |
58.45 |
6 |
14441 |
买入 |
| 09:41:36 |
58.35 |
6 |
14447 |
卖出 |
| 09:41:39 |
58.33 |
31 |
14478 |
卖出 |
| 09:41:42 |
58.45 |
36 |
14514 |
买入 |
| 09:41:45 |
58.53 |
64 |
14578 |
买入 |
| 09:41:48 |
58.5 |
129 |
14707 |
卖出 |
| 09:41:54 |
58.59 |
77 |
14784 |
买入 |
| 09:41:57 |
58.61 |
38 |
14822 |
买入 |
| 09:42:00 |
58.7 |
36 |
14858 |
买入 |
| 09:42:03 |
58.62 |
13 |
14871 |
卖出 |
| 09:42:06 |
58.87 |
32 |
14903 |
买入 |
| 09:42:09 |
58.88 |
13 |
14916 |
买入 |
| 09:42:12 |
58.8 |
27 |
14943 |
卖出 |
| 09:42:15 |
58.82 |
2 |
14945 |
买入 |
| 09:42:18 |
58.87 |
20 |
14965 |
买入 |
| 09:42:21 |
58.88 |
10 |
14975 |
买入 |
| 09:42:24 |
58.94 |
53 |
15028 |
买入 |
| 09:42:27 |
58.9 |
12 |
15040 |
卖出 |
| 09:42:30 |
58.91 |
94 |
15134 |
买入 |
| 09:42:33 |
58.95 |
9 |
15143 |
买入 |
| 09:42:36 |
58.99 |
199 |
15342 |
买入 |
| 09:42:39 |
59.01 |
288 |
15630 |
买入 |
| 09:42:42 |
59 |
44 |
15674 |
卖出 |
| 09:42:45 |
59 |
238 |
15912 |
卖出 |
| 09:42:48 |
59.01 |
51 |
15963 |
买入 |
| 09:42:51 |
59.1 |
40 |
16003 |
买入 |
| 09:42:54 |
59.04 |
42 |
16045 |
卖出 |
| 09:42:57 |
59.18 |
85 |
16130 |
买入 |
| 09:43:00 |
59.07 |
64 |
16194 |
卖出 |
| 09:43:03 |
59.29 |
69 |
16263 |
买入 |
| 09:43:06 |
59.16 |
75 |
16338 |
卖出 |
| 09:43:09 |
59.07 |
63 |
16401 |
卖出 |
| 09:43:12 |
59.08 |
58 |
16459 |
买入 |
| 09:43:15 |
59.06 |
40 |
16499 |
卖出 |
| 09:43:18 |
59.16 |
467 |
16966 |
买入 |
| 09:43:21 |
59.16 |
16 |
16982 |
买入 |
| 09:43:24 |
59.14 |
35 |
17017 |
卖出 |
| 09:43:27 |
59.16 |
11 |
17028 |
买入 |
| 09:43:30 |
59.13 |
46 |
17074 |
卖出 |
| 09:43:33 |
59.16 |
65 |
17139 |
卖出 |
| 09:43:36 |
59.16 |
12 |
17151 |
卖出 |
| 09:43:39 |
59.18 |
13 |
17164 |
买入 |