移为通信[300590]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.38 |
9 |
9 |
集合竞价 |
| 09:15:12 |
11.38 |
21 |
21 |
集合竞价 |
| 09:15:39 |
11.38 |
54 |
54 |
集合竞价 |
| 09:15:48 |
11.38 |
54 |
54 |
集合竞价 |
| 09:18:12 |
11.38 |
117 |
117 |
集合竞价 |
| 09:19:33 |
11.38 |
117 |
117 |
集合竞价 |
| 09:20:21 |
11.38 |
117 |
117 |
集合竞价 |
| 09:20:30 |
11.38 |
131 |
131 |
集合竞价 |
| 09:20:39 |
11.38 |
131 |
131 |
集合竞价 |
| 09:21:06 |
11.38 |
141 |
141 |
集合竞价 |
| 09:21:15 |
11.38 |
143 |
143 |
集合竞价 |
| 09:21:42 |
11.38 |
143 |
143 |
集合竞价 |
| 09:22:09 |
11.38 |
148 |
148 |
集合竞价 |
| 09:22:18 |
11.38 |
149 |
149 |
集合竞价 |
| 09:22:36 |
11.38 |
149 |
149 |
集合竞价 |
| 09:23:03 |
11.38 |
149 |
149 |
集合竞价 |
| 09:23:12 |
11.38 |
149 |
149 |
集合竞价 |
| 09:23:21 |
11.38 |
149 |
149 |
集合竞价 |
| 09:23:48 |
11.38 |
149 |
149 |
集合竞价 |
| 09:23:57 |
11.38 |
149 |
149 |
集合竞价 |
| 09:24:15 |
11.38 |
149 |
149 |
集合竞价 |
| 09:24:42 |
11.39 |
149 |
149 |
集合竞价 |
| 09:24:51 |
11.39 |
149 |
149 |
集合竞价 |
| 09:25:00 |
11.43 |
169 |
169 |
集合竞价 |
| 09:25:03 |
11.43 |
169 |
338 |
卖出 |
| 09:30:03 |
11.48 |
44 |
382 |
买入 |
| 09:30:06 |
11.5 |
119 |
501 |
买入 |
| 09:30:09 |
11.5 |
95 |
596 |
买入 |
| 09:30:12 |
11.52 |
10 |
606 |
买入 |
| 09:30:15 |
11.51 |
5 |
611 |
卖出 |
| 09:30:18 |
11.54 |
68 |
679 |
买入 |
| 09:30:21 |
11.54 |
58 |
737 |
买入 |
| 09:30:24 |
11.55 |
122 |
859 |
买入 |
| 09:30:27 |
11.57 |
52 |
911 |
买入 |
| 09:30:30 |
11.58 |
22 |
933 |
买入 |
| 09:30:33 |
11.59 |
113 |
1046 |
买入 |
| 09:30:36 |
11.59 |
55 |
1101 |
买入 |
| 09:30:39 |
11.59 |
114 |
1215 |
买入 |
| 09:30:42 |
11.59 |
139 |
1354 |
买入 |
| 09:30:45 |
11.58 |
10 |
1364 |
卖出 |
| 09:30:48 |
11.57 |
1 |
1365 |
卖出 |
| 09:30:51 |
11.57 |
108 |
1473 |
买入 |
| 09:30:54 |
11.56 |
77 |
1550 |
卖出 |
| 09:30:57 |
11.55 |
56 |
1606 |
卖出 |
| 09:31:00 |
11.55 |
276 |
1882 |
买入 |
| 09:31:03 |
11.57 |
38 |
1920 |
买入 |
| 09:31:06 |
11.56 |
7 |
1927 |
卖出 |
| 09:31:09 |
11.58 |
118 |
2045 |
买入 |
| 09:31:12 |
11.58 |
456 |
2501 |
买入 |
| 09:31:15 |
11.59 |
151 |
2652 |
卖出 |
| 09:31:18 |
11.62 |
48 |
2700 |
买入 |
| 09:31:21 |
11.62 |
6 |
2706 |
买入 |
| 09:31:24 |
11.62 |
6 |
2712 |
买入 |
| 09:31:27 |
11.62 |
6 |
2718 |
卖出 |
| 09:31:30 |
11.59 |
36 |
2754 |
卖出 |
| 09:31:33 |
11.61 |
63 |
2817 |
买入 |
| 09:31:36 |
11.61 |
41 |
2858 |
卖出 |
| 09:31:39 |
11.62 |
12 |
2870 |
买入 |
| 09:31:42 |
11.62 |
19 |
2889 |
买入 |
| 09:31:45 |
11.61 |
109 |
2998 |
卖出 |
| 09:31:48 |
11.62 |
13 |
3011 |
买入 |
| 09:31:51 |
11.63 |
60 |
3071 |
买入 |
| 09:31:54 |
11.63 |
9 |
3080 |
买入 |
| 09:31:57 |
11.6 |
227 |
3307 |
卖出 |
| 09:32:00 |
11.61 |
71 |
3378 |
买入 |
| 09:32:03 |
11.6 |
1 |
3379 |
卖出 |
| 09:32:06 |
11.6 |
167 |
3546 |
卖出 |
| 09:32:09 |
11.61 |
14 |
3560 |
买入 |
| 09:32:12 |
11.6 |
65 |
3625 |
卖出 |
| 09:32:15 |
11.61 |
17 |
3642 |
买入 |
| 09:32:18 |
11.61 |
98 |
3740 |
买入 |
| 09:32:21 |
11.6 |
20 |
3760 |
卖出 |
| 09:32:24 |
11.6 |
20 |
3780 |
买入 |
| 09:32:27 |
11.61 |
5 |
3785 |
买入 |
| 09:32:30 |
11.61 |
6 |
3791 |
买入 |
| 09:32:33 |
11.6 |
34 |
3825 |
买入 |
| 09:32:36 |
11.6 |
49 |
3874 |
买入 |
| 09:32:39 |
11.6 |
13 |
3887 |
买入 |
| 09:32:42 |
11.59 |
162 |
4049 |
卖出 |
| 09:32:45 |
11.6 |
50 |
4099 |
买入 |
| 09:32:48 |
11.6 |
2 |
4101 |
买入 |
| 09:32:51 |
11.58 |
8 |
4109 |
卖出 |
| 09:32:54 |
11.58 |
10 |
4119 |
卖出 |
| 09:32:57 |
11.59 |
23 |
4142 |
买入 |
| 09:33:00 |
11.58 |
5 |
4147 |
卖出 |
| 09:33:03 |
11.58 |
4 |
4151 |
买入 |
| 09:33:06 |
11.58 |
217 |
4368 |
买入 |
| 09:33:09 |
11.59 |
195 |
4563 |
买入 |
| 09:33:12 |
11.59 |
248 |
4811 |
买入 |
| 09:33:15 |
11.59 |
45 |
4856 |
卖出 |
| 09:33:18 |
11.6 |
11 |
4867 |
买入 |
| 09:33:21 |
11.59 |
95 |
4962 |
卖出 |
| 09:33:24 |
11.57 |
44 |
5006 |
卖出 |
| 09:33:27 |
11.57 |
22 |
5028 |
卖出 |
| 09:33:30 |
11.58 |
20 |
5048 |
买入 |
| 09:33:33 |
11.57 |
5 |
5053 |
买入 |
| 09:33:36 |
11.57 |
10 |
5063 |
买入 |
| 09:33:39 |
11.56 |
6 |
5069 |
卖出 |
| 09:33:45 |
11.56 |
21 |
5090 |
卖出 |
| 09:33:48 |
11.56 |
12 |
5102 |
卖出 |
| 09:33:51 |
11.58 |
3 |
5105 |
买入 |
| 09:33:54 |
11.59 |
1 |
5106 |
买入 |
| 09:33:57 |
11.57 |
12 |
5118 |
卖出 |
| 09:34:00 |
11.58 |
16 |
5134 |
卖出 |
| 09:34:03 |
11.57 |
32 |
5166 |
卖出 |
| 09:34:06 |
11.58 |
38 |
5204 |
买入 |
| 09:34:09 |
11.58 |
80 |
5284 |
买入 |
| 09:34:12 |
11.58 |
2 |
5286 |
买入 |
| 09:34:18 |
11.59 |
38 |
5324 |
买入 |
| 09:34:21 |
11.57 |
24 |
5348 |
卖出 |
| 09:34:24 |
11.58 |
1 |
5349 |
买入 |
| 09:34:27 |
11.58 |
7 |
5356 |
买入 |
| 09:34:30 |
11.58 |
4 |
5360 |
买入 |
| 09:34:33 |
11.58 |
25 |
5385 |
买入 |
| 09:34:36 |
11.58 |
221 |
5606 |
买入 |
| 09:34:39 |
11.59 |
1 |
5607 |
买入 |
| 09:34:42 |
11.59 |
23 |
5630 |
买入 |
| 09:34:45 |
11.59 |
2 |
5632 |
买入 |
| 09:34:48 |
11.59 |
4 |
5636 |
买入 |
| 09:34:51 |
11.59 |
34 |
5670 |
买入 |
| 09:34:54 |
11.59 |
64 |
5734 |
买入 |
| 09:34:57 |
11.59 |
18 |
5752 |
买入 |
| 09:35:00 |
11.59 |
1 |
5753 |
买入 |
| 09:35:03 |
11.6 |
21 |
5774 |
买入 |
| 09:35:06 |
11.59 |
2 |
5776 |
买入 |
| 09:35:09 |
11.6 |
45 |
5821 |
买入 |
| 09:35:12 |
11.63 |
884 |
6705 |
买入 |
| 09:35:15 |
11.64 |
145 |
6850 |
买入 |
| 09:35:18 |
11.62 |
173 |
7023 |
卖出 |
| 09:35:21 |
11.63 |
44 |
7067 |
卖出 |
| 09:35:24 |
11.67 |
4 |
7071 |
买入 |
| 09:35:27 |
11.67 |
1 |
7072 |
买入 |
| 09:35:30 |
11.66 |
1 |
7073 |
买入 |
| 09:35:33 |
11.65 |
23 |
7096 |
卖出 |
| 09:35:36 |
11.64 |
50 |
7146 |
卖出 |
| 09:35:39 |
11.65 |
20 |
7166 |
买入 |
| 09:35:42 |
11.65 |
601 |
7767 |
买入 |
| 09:35:45 |
11.64 |
219 |
7986 |
卖出 |
| 09:35:48 |
11.65 |
3 |
7989 |
买入 |
| 09:35:51 |
11.63 |
27 |
8016 |
卖出 |
| 09:35:54 |
11.65 |
11 |
8027 |
买入 |
| 09:35:57 |
11.65 |
1 |
8028 |
买入 |
| 09:36:00 |
11.66 |
81 |
8109 |
买入 |
| 09:36:03 |
11.65 |
99 |
8208 |
卖出 |
| 09:36:06 |
11.65 |
21 |
8229 |
卖出 |
| 09:36:09 |
11.65 |
29 |
8258 |
卖出 |
| 09:36:12 |
11.66 |
5 |
8263 |
买入 |
| 09:36:15 |
11.65 |
38 |
8301 |
卖出 |
| 09:36:18 |
11.65 |
21 |
8322 |
买入 |
| 09:36:21 |
11.66 |
236 |
8558 |
买入 |
| 09:36:24 |
11.67 |
2 |
8560 |
买入 |
| 09:36:27 |
11.67 |
3 |
8563 |
买入 |
| 09:36:30 |
11.67 |
1 |
8564 |
买入 |
| 09:36:33 |
11.67 |
25 |
8589 |
买入 |
| 09:36:36 |
11.67 |
19 |
8608 |
买入 |
| 09:36:39 |
11.66 |
92 |
8700 |
卖出 |
| 09:36:45 |
11.67 |
42 |
8742 |
买入 |
| 09:36:51 |
11.67 |
15 |
8757 |
买入 |
| 09:36:54 |
11.66 |
17 |
8774 |
卖出 |
| 09:36:57 |
11.66 |
12 |
8786 |
买入 |
| 09:37:00 |
11.66 |
11 |
8797 |
买入 |
| 09:37:03 |
11.66 |
18 |
8815 |
买入 |
| 09:37:06 |
11.66 |
18 |
8833 |
买入 |
| 09:37:09 |
11.65 |
39 |
8872 |
卖出 |
| 09:37:12 |
11.65 |
1 |
8873 |
买入 |
| 09:37:15 |
11.66 |
53 |
8926 |
买入 |
| 09:37:18 |
11.63 |
12 |
8938 |
卖出 |
| 09:37:21 |
11.65 |
7 |
8945 |
买入 |
| 09:37:24 |
11.65 |
1 |
8946 |
买入 |
| 09:37:33 |
11.63 |
4 |
8950 |
买入 |
| 09:37:39 |
11.64 |
30 |
8980 |
买入 |
| 09:37:45 |
11.65 |
20 |
9000 |
买入 |
| 09:37:48 |
11.65 |
10 |
9010 |
买入 |
| 09:37:51 |
11.64 |
11 |
9021 |
卖出 |
| 09:37:54 |
11.65 |
1 |
9022 |
买入 |
| 09:37:57 |
11.63 |
89 |
9111 |
卖出 |
| 09:38:00 |
11.63 |
20 |
9131 |
买入 |
| 09:38:03 |
11.64 |
105 |
9236 |
买入 |
| 09:38:06 |
11.63 |
1 |
9237 |
卖出 |
| 09:38:09 |
11.63 |
36 |
9273 |
卖出 |
| 09:38:12 |
11.63 |
64 |
9337 |
卖出 |
| 09:38:15 |
11.63 |
9 |
9346 |
卖出 |
| 09:38:18 |
11.63 |
7 |
9353 |
卖出 |
| 09:38:21 |
11.62 |
16 |
9369 |
卖出 |
| 09:38:24 |
11.63 |
6 |
9375 |
买入 |
| 09:38:30 |
11.63 |
4 |
9379 |
买入 |
| 09:38:33 |
11.63 |
1 |
9380 |
买入 |
| 09:38:36 |
11.63 |
67 |
9447 |
买入 |
| 09:38:42 |
11.62 |
112 |
9559 |
卖出 |
| 09:38:48 |
11.62 |
1 |
9560 |
买入 |
| 09:38:51 |
11.61 |
2 |
9562 |
卖出 |
| 09:38:54 |
11.62 |
50 |
9612 |
买入 |
| 09:38:57 |
11.61 |
18 |
9630 |
卖出 |
| 09:39:00 |
11.61 |
3 |
9633 |
卖出 |
| 09:39:03 |
11.62 |
1 |
9634 |
买入 |
| 09:39:06 |
11.6 |
19 |
9653 |
卖出 |
| 09:39:09 |
11.6 |
2 |
9655 |
卖出 |
| 09:39:12 |
11.61 |
15 |
9670 |
买入 |
| 09:39:15 |
11.61 |
20 |
9690 |
买入 |
| 09:39:18 |
11.61 |
12 |
9702 |
买入 |
| 09:39:21 |
11.61 |
29 |
9731 |
买入 |
| 09:39:24 |
11.63 |
110 |
9841 |
买入 |
| 09:39:27 |
11.63 |
7 |
9848 |
买入 |
| 09:39:30 |
11.64 |
13 |
9861 |
买入 |
| 09:39:33 |
11.64 |
5 |
9866 |
买入 |
| 09:39:36 |
11.64 |
8 |
9874 |
买入 |
| 09:39:39 |
11.64 |
2 |
9876 |
卖出 |
| 09:39:42 |
11.65 |
10 |
9886 |
买入 |
| 09:39:45 |
11.64 |
6 |
9892 |
卖出 |
| 09:39:51 |
11.64 |
6 |
9898 |
卖出 |
| 09:39:54 |
11.65 |
4 |
9902 |
买入 |
| 09:39:57 |
11.65 |
2 |
9904 |
买入 |
| 09:40:00 |
11.65 |
1 |
9905 |
买入 |
| 09:40:03 |
11.64 |
61 |
9966 |
卖出 |
| 09:40:09 |
11.65 |
97 |
10063 |
买入 |
| 09:40:15 |
11.65 |
6 |
10069 |
买入 |
| 09:40:18 |
11.66 |
8 |
10077 |
买入 |
| 09:40:21 |
11.66 |
10 |
10087 |
买入 |
| 09:40:24 |
11.64 |
75 |
10162 |
卖出 |
| 09:40:33 |
11.64 |
9 |
10171 |
买入 |
| 09:40:36 |
11.64 |
1 |
10172 |
买入 |
| 09:40:39 |
11.64 |
1 |
10173 |
买入 |
| 09:40:42 |
11.64 |
1 |
10174 |
买入 |
| 09:40:45 |
11.64 |
1 |
10175 |
买入 |
| 09:40:48 |
11.64 |
10 |
10185 |
买入 |
| 09:40:51 |
11.64 |
16 |
10201 |
买入 |
| 09:40:57 |
11.64 |
18 |
10219 |
买入 |
| 09:41:00 |
11.64 |
5 |
10224 |
买入 |
| 09:41:06 |
11.63 |
1 |
10225 |
卖出 |
| 09:41:09 |
11.63 |
16 |
10241 |
卖出 |
| 09:41:12 |
11.63 |
1 |
10242 |
买入 |
| 09:41:15 |
11.63 |
5 |
10247 |
买入 |
| 09:41:21 |
11.63 |
3 |
10250 |
买入 |
| 09:41:27 |
11.62 |
7 |
10257 |
卖出 |
| 09:41:30 |
11.63 |
2 |
10259 |
买入 |
| 09:41:33 |
11.62 |
36 |
10295 |
卖出 |
| 09:41:36 |
11.62 |
30 |
10325 |
卖出 |
| 09:41:42 |
11.64 |
32 |
10357 |
买入 |
| 09:41:45 |
11.62 |
42 |
10399 |
卖出 |
| 09:41:48 |
11.62 |
11 |
10410 |
买入 |
| 09:41:51 |
11.63 |
13 |
10423 |
买入 |
| 09:41:54 |
11.63 |
4 |
10427 |
卖出 |
| 09:42:00 |
11.63 |
4 |
10431 |
卖出 |
| 09:42:03 |
11.64 |
142 |
10573 |
买入 |
| 09:42:06 |
11.65 |
2 |
10575 |
买入 |
| 09:42:09 |
11.65 |
20 |
10595 |
买入 |
| 09:42:12 |
11.65 |
3 |
10598 |
买入 |
| 09:42:18 |
11.65 |
51 |
10649 |
买入 |
| 09:42:21 |
11.65 |
4 |
10653 |
买入 |
| 09:42:24 |
11.65 |
26 |
10679 |
买入 |
| 09:42:27 |
11.65 |
1 |
10680 |
买入 |
| 09:42:30 |
11.63 |
9 |
10689 |
卖出 |
| 09:42:33 |
11.65 |
23 |
10712 |
买入 |
| 09:42:36 |
11.64 |
112 |
10824 |
卖出 |
| 09:42:45 |
11.64 |
158 |
10982 |
买入 |
| 09:42:54 |
11.65 |
53 |
11035 |
买入 |
| 09:42:57 |
11.64 |
19 |
11054 |
买入 |
| 09:43:00 |
11.64 |
51 |
11105 |
卖出 |
| 09:43:03 |
11.65 |
57 |
11162 |
买入 |
| 09:43:06 |
11.65 |
17 |
11179 |
买入 |
| 09:43:18 |
11.66 |
33 |
11212 |
买入 |
| 09:43:21 |
11.66 |
4 |
11216 |
买入 |
| 09:43:27 |
11.66 |
124 |
11340 |
买入 |
| 09:43:33 |
11.67 |
4 |
11344 |
买入 |
| 09:43:36 |
11.67 |
1 |
11345 |
买入 |
| 09:43:39 |
11.67 |
1 |
11346 |
买入 |
| 09:43:42 |
11.67 |
8 |
11354 |
买入 |
| 09:43:45 |
11.67 |
14 |
11368 |
买入 |
| 09:43:48 |
11.67 |
40 |
11408 |
买入 |
| 09:43:51 |
11.67 |
22 |
11430 |
买入 |
| 09:43:54 |
11.66 |
13 |
11443 |
卖出 |
| 09:43:57 |
11.67 |
6 |
11449 |
买入 |
| 09:44:00 |
11.66 |
1 |
11450 |
卖出 |
| 09:44:03 |
11.66 |
10 |
11460 |
卖出 |
| 09:44:12 |
11.66 |
51 |
11511 |
卖出 |
| 09:44:15 |
11.66 |
39 |
11550 |
买入 |
| 09:44:18 |
11.66 |
59 |
11609 |
卖出 |
| 09:44:21 |
11.66 |
10 |
11619 |
买入 |
| 09:44:24 |
11.65 |
10 |
11629 |
卖出 |
| 09:44:27 |
11.66 |
30 |
11659 |
买入 |
| 09:44:33 |
11.65 |
89 |
11748 |
卖出 |
| 09:44:42 |
11.65 |
3 |
11751 |
买入 |
| 09:44:48 |
11.65 |
109 |
11860 |
卖出 |
| 09:44:54 |
11.65 |
10 |
11870 |
买入 |
| 09:44:57 |
11.65 |
38 |
11908 |
买入 |
| 09:45:06 |
11.66 |
228 |
12136 |
买入 |
| 09:45:09 |
11.65 |
1 |
12137 |
卖出 |
| 09:45:18 |
11.65 |
228 |
12365 |
卖出 |
| 09:45:21 |
11.64 |
91 |
12456 |
卖出 |
| 09:45:24 |
11.66 |
322 |
12778 |
买入 |
| 09:45:27 |
11.66 |
126 |
12904 |
买入 |
| 09:45:30 |
11.67 |
86 |
12990 |
买入 |
| 09:45:33 |
11.67 |
44 |
13034 |
卖出 |
| 09:45:36 |
11.68 |
4 |
13038 |
买入 |
| 09:45:39 |
11.67 |
99 |
13137 |
卖出 |
| 09:45:42 |
11.68 |
185 |
13322 |
买入 |
| 09:45:51 |
11.69 |
1 |
13323 |
买入 |
| 09:45:54 |
11.69 |
23 |
13346 |
买入 |
| 09:45:57 |
11.69 |
13 |
13359 |
买入 |
| 09:46:00 |
11.69 |
9 |
13368 |
买入 |