中贝通信[603220]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.16 |
1 |
1 |
集合竞价 |
| 09:15:06 |
13 |
9 |
9 |
集合竞价 |
| 09:15:09 |
13.16 |
13 |
13 |
集合竞价 |
| 09:16:21 |
13.36 |
46 |
46 |
集合竞价 |
| 09:16:30 |
13.7 |
193 |
193 |
集合竞价 |
| 09:16:42 |
13.36 |
46 |
46 |
集合竞价 |
| 09:16:45 |
13.16 |
14 |
14 |
集合竞价 |
| 09:18:03 |
13.16 |
14 |
14 |
集合竞价 |
| 09:18:33 |
13.16 |
14 |
14 |
集合竞价 |
| 09:19:24 |
13.16 |
13 |
13 |
集合竞价 |
| 09:20:00 |
13.16 |
13 |
13 |
集合竞价 |
| 09:20:36 |
13.07 |
20 |
20 |
集合竞价 |
| 09:20:45 |
13.07 |
24 |
24 |
集合竞价 |
| 09:20:57 |
13.07 |
24 |
24 |
集合竞价 |
| 09:23:03 |
13.07 |
24 |
24 |
集合竞价 |
| 09:23:39 |
13.12 |
24 |
24 |
集合竞价 |
| 09:23:45 |
13.07 |
32 |
32 |
集合竞价 |
| 09:23:48 |
13.07 |
34 |
34 |
集合竞价 |
| 09:24:12 |
13.07 |
34 |
34 |
集合竞价 |
| 09:24:18 |
13.07 |
34 |
34 |
集合竞价 |
| 09:24:24 |
13.1 |
34 |
34 |
集合竞价 |
| 09:24:27 |
13.12 |
34 |
34 |
集合竞价 |
| 09:24:36 |
13.12 |
34 |
34 |
集合竞价 |
| 09:24:48 |
13.12 |
42 |
42 |
集合竞价 |
| 09:24:51 |
13.12 |
44 |
44 |
集合竞价 |
| 09:24:54 |
13.12 |
44 |
44 |
集合竞价 |
| 09:24:57 |
13.12 |
45 |
45 |
集合竞价 |
| 09:25:00 |
13.12 |
46 |
46 |
集合竞价 |
| 09:25:03 |
13.12 |
46 |
92 |
卖出 |
| 09:30:00 |
13.12 |
22 |
114 |
卖出 |
| 09:30:03 |
13.12 |
69 |
183 |
卖出 |
| 09:30:06 |
13.1 |
283 |
466 |
卖出 |
| 09:30:09 |
13.15 |
48 |
514 |
买入 |
| 09:30:12 |
13.15 |
74 |
588 |
买入 |
| 09:30:15 |
13.15 |
86 |
674 |
买入 |
| 09:30:18 |
13.15 |
44 |
718 |
买入 |
| 09:30:21 |
13.16 |
18 |
736 |
买入 |
| 09:30:24 |
13.16 |
50 |
786 |
卖出 |
| 09:30:27 |
13.19 |
13 |
799 |
买入 |
| 09:30:30 |
13.19 |
37 |
836 |
卖出 |
| 09:30:33 |
13.19 |
80 |
916 |
买入 |
| 09:30:36 |
13.21 |
19 |
935 |
买入 |
| 09:30:39 |
13.23 |
20 |
955 |
买入 |
| 09:30:42 |
13.21 |
14 |
969 |
卖出 |
| 09:30:45 |
13.23 |
28 |
997 |
买入 |
| 09:30:48 |
13.23 |
46 |
1043 |
买入 |
| 09:30:51 |
13.26 |
3 |
1046 |
买入 |
| 09:30:54 |
13.24 |
9 |
1055 |
买入 |
| 09:30:57 |
13.25 |
53 |
1108 |
买入 |
| 09:31:00 |
13.27 |
4 |
1112 |
买入 |
| 09:31:03 |
13.26 |
9 |
1121 |
卖出 |
| 09:31:06 |
13.31 |
66 |
1187 |
买入 |
| 09:31:09 |
13.27 |
13 |
1200 |
卖出 |
| 09:31:12 |
13.27 |
2 |
1202 |
卖出 |
| 09:31:15 |
13.32 |
20 |
1222 |
买入 |
| 09:31:18 |
13.3 |
8 |
1230 |
卖出 |
| 09:31:21 |
13.33 |
155 |
1385 |
买入 |
| 09:31:27 |
13.3 |
20 |
1405 |
卖出 |
| 09:31:30 |
13.35 |
97 |
1502 |
买入 |
| 09:31:33 |
13.37 |
70 |
1572 |
买入 |
| 09:31:36 |
13.36 |
13 |
1585 |
卖出 |
| 09:31:39 |
13.39 |
43 |
1628 |
买入 |
| 09:31:42 |
13.38 |
15 |
1643 |
卖出 |
| 09:31:45 |
13.37 |
11 |
1654 |
卖出 |
| 09:31:48 |
13.36 |
100 |
1754 |
卖出 |
| 09:31:51 |
13.37 |
8 |
1762 |
买入 |
| 09:31:54 |
13.39 |
123 |
1885 |
买入 |
| 09:31:57 |
13.41 |
259 |
2144 |
买入 |
| 09:32:00 |
13.4 |
50 |
2194 |
卖出 |
| 09:32:03 |
13.46 |
68 |
2262 |
买入 |
| 09:32:06 |
13.48 |
169 |
2431 |
买入 |
| 09:32:09 |
13.49 |
107 |
2538 |
买入 |
| 09:32:12 |
13.49 |
192 |
2730 |
买入 |
| 09:32:15 |
13.49 |
92 |
2822 |
买入 |
| 09:32:18 |
13.5 |
40 |
2862 |
买入 |
| 09:32:21 |
13.48 |
126 |
2988 |
卖出 |
| 09:32:24 |
13.47 |
117 |
3105 |
卖出 |
| 09:32:27 |
13.46 |
68 |
3173 |
卖出 |
| 09:32:30 |
13.48 |
272 |
3445 |
买入 |
| 09:32:33 |
13.49 |
62 |
3507 |
买入 |
| 09:32:36 |
13.49 |
11 |
3518 |
买入 |
| 09:32:42 |
13.48 |
76 |
3594 |
卖出 |
| 09:32:45 |
13.47 |
90 |
3684 |
卖出 |
| 09:32:48 |
13.45 |
15 |
3699 |
卖出 |
| 09:32:51 |
13.45 |
68 |
3767 |
卖出 |
| 09:32:54 |
13.46 |
10 |
3777 |
买入 |
| 09:32:57 |
13.45 |
82 |
3859 |
卖出 |
| 09:33:00 |
13.44 |
1 |
3860 |
卖出 |
| 09:33:03 |
13.45 |
15 |
3875 |
买入 |
| 09:33:06 |
13.45 |
119 |
3994 |
买入 |
| 09:33:09 |
13.47 |
41 |
4035 |
买入 |
| 09:33:12 |
13.45 |
58 |
4093 |
卖出 |
| 09:33:15 |
13.47 |
35 |
4128 |
买入 |
| 09:33:18 |
13.46 |
7 |
4135 |
卖出 |
| 09:33:21 |
13.47 |
8 |
4143 |
买入 |
| 09:33:24 |
13.47 |
119 |
4262 |
买入 |
| 09:33:27 |
13.47 |
44 |
4306 |
买入 |
| 09:33:30 |
13.48 |
30 |
4336 |
买入 |
| 09:33:33 |
13.5 |
655 |
4991 |
买入 |
| 09:33:36 |
13.52 |
214 |
5205 |
买入 |
| 09:33:39 |
13.52 |
19 |
5224 |
买入 |
| 09:33:42 |
13.51 |
28 |
5252 |
卖出 |
| 09:33:45 |
13.54 |
63 |
5315 |
买入 |
| 09:33:48 |
13.51 |
57 |
5372 |
卖出 |
| 09:33:51 |
13.54 |
2 |
5374 |
买入 |
| 09:33:54 |
13.54 |
5 |
5379 |
买入 |
| 09:34:00 |
13.53 |
26 |
5405 |
买入 |
| 09:34:03 |
13.53 |
29 |
5434 |
买入 |
| 09:34:06 |
13.52 |
62 |
5496 |
卖出 |
| 09:34:09 |
13.52 |
25 |
5521 |
买入 |
| 09:34:12 |
13.53 |
56 |
5577 |
买入 |
| 09:34:15 |
13.54 |
411 |
5988 |
买入 |
| 09:34:18 |
13.57 |
152 |
6140 |
买入 |
| 09:34:21 |
13.57 |
89 |
6229 |
买入 |
| 09:34:24 |
13.52 |
339 |
6568 |
卖出 |
| 09:34:27 |
13.55 |
24 |
6592 |
买入 |
| 09:34:30 |
13.55 |
3 |
6595 |
买入 |
| 09:34:33 |
13.55 |
52 |
6647 |
买入 |
| 09:34:39 |
13.51 |
64 |
6711 |
卖出 |
| 09:34:42 |
13.55 |
3 |
6714 |
买入 |
| 09:34:45 |
13.51 |
9 |
6723 |
卖出 |
| 09:34:48 |
13.55 |
69 |
6792 |
买入 |
| 09:34:51 |
13.52 |
8 |
6800 |
卖出 |
| 09:34:57 |
13.52 |
21 |
6821 |
卖出 |
| 09:35:00 |
13.52 |
8 |
6829 |
买入 |
| 09:35:06 |
13.55 |
258 |
7087 |
买入 |
| 09:35:09 |
13.59 |
426 |
7513 |
买入 |
| 09:35:12 |
13.6 |
127 |
7640 |
买入 |
| 09:35:15 |
13.59 |
19 |
7659 |
卖出 |
| 09:35:18 |
13.6 |
5 |
7664 |
买入 |
| 09:35:21 |
13.59 |
17 |
7681 |
卖出 |
| 09:35:24 |
13.57 |
439 |
8120 |
卖出 |
| 09:35:27 |
13.6 |
23 |
8143 |
买入 |
| 09:35:30 |
13.59 |
45 |
8188 |
买入 |
| 09:35:33 |
13.58 |
11 |
8199 |
卖出 |
| 09:35:36 |
13.58 |
105 |
8304 |
卖出 |
| 09:35:39 |
13.58 |
125 |
8429 |
买入 |
| 09:35:42 |
13.59 |
62 |
8491 |
买入 |
| 09:35:45 |
13.59 |
20 |
8511 |
买入 |
| 09:35:48 |
13.59 |
64 |
8575 |
卖出 |
| 09:35:51 |
13.59 |
47 |
8622 |
买入 |
| 09:35:54 |
13.6 |
45 |
8667 |
买入 |
| 09:35:57 |
13.59 |
195 |
8862 |
卖出 |
| 09:36:00 |
13.57 |
73 |
8935 |
卖出 |
| 09:36:03 |
13.57 |
3 |
8938 |
卖出 |
| 09:36:06 |
13.59 |
13 |
8951 |
买入 |
| 09:36:09 |
13.59 |
139 |
9090 |
买入 |
| 09:36:12 |
13.56 |
27 |
9117 |
卖出 |
| 09:36:15 |
13.58 |
86 |
9203 |
买入 |
| 09:36:18 |
13.59 |
99 |
9302 |
买入 |
| 09:36:21 |
13.58 |
14 |
9316 |
卖出 |
| 09:36:27 |
13.58 |
6 |
9322 |
买入 |
| 09:36:30 |
13.58 |
13 |
9335 |
买入 |
| 09:36:33 |
13.56 |
13 |
9348 |
卖出 |
| 09:36:39 |
13.55 |
5 |
9353 |
卖出 |
| 09:36:48 |
13.54 |
12 |
9365 |
卖出 |
| 09:36:51 |
13.56 |
203 |
9568 |
买入 |
| 09:36:54 |
13.58 |
399 |
9967 |
买入 |
| 09:36:57 |
13.58 |
190 |
10157 |
卖出 |
| 09:37:00 |
13.6 |
20 |
10177 |
买入 |
| 09:37:03 |
13.6 |
5 |
10182 |
卖出 |
| 09:37:06 |
13.59 |
56 |
10238 |
卖出 |
| 09:37:09 |
13.58 |
51 |
10289 |
卖出 |
| 09:37:12 |
13.6 |
62 |
10351 |
买入 |
| 09:37:18 |
13.6 |
3 |
10354 |
买入 |
| 09:37:21 |
13.6 |
60 |
10414 |
买入 |
| 09:37:24 |
13.59 |
47 |
10461 |
卖出 |
| 09:37:27 |
13.59 |
20 |
10481 |
卖出 |
| 09:37:30 |
13.59 |
59 |
10540 |
卖出 |
| 09:37:33 |
13.65 |
769 |
11309 |
买入 |
| 09:37:36 |
13.69 |
352 |
11661 |
买入 |
| 09:37:39 |
13.68 |
18 |
11679 |
卖出 |
| 09:37:42 |
13.66 |
30 |
11709 |
卖出 |
| 09:37:45 |
13.66 |
9 |
11718 |
卖出 |
| 09:37:48 |
13.65 |
41 |
11759 |
卖出 |
| 09:37:51 |
13.65 |
19 |
11778 |
买入 |
| 09:37:54 |
13.64 |
52 |
11830 |
卖出 |
| 09:37:57 |
13.6 |
68 |
11898 |
卖出 |
| 09:38:00 |
13.64 |
29 |
11927 |
买入 |
| 09:38:03 |
13.62 |
3 |
11930 |
卖出 |
| 09:38:06 |
13.64 |
15 |
11945 |
买入 |
| 09:38:09 |
13.63 |
24 |
11969 |
卖出 |
| 09:38:12 |
13.63 |
1 |
11970 |
卖出 |
| 09:38:15 |
13.6 |
38 |
12008 |
卖出 |
| 09:38:18 |
13.64 |
4 |
12012 |
买入 |
| 09:38:21 |
13.64 |
1 |
12013 |
买入 |
| 09:38:24 |
13.64 |
23 |
12036 |
买入 |
| 09:38:27 |
13.66 |
438 |
12474 |
买入 |
| 09:38:30 |
13.65 |
1 |
12475 |
卖出 |
| 09:38:33 |
13.6 |
185 |
12660 |
卖出 |
| 09:38:36 |
13.6 |
132 |
12792 |
买入 |
| 09:38:39 |
13.6 |
6 |
12798 |
卖出 |
| 09:38:42 |
13.62 |
4 |
12802 |
买入 |
| 09:38:45 |
13.61 |
2 |
12804 |
卖出 |
| 09:38:48 |
13.64 |
107 |
12911 |
买入 |
| 09:38:51 |
13.64 |
6 |
12917 |
买入 |
| 09:38:54 |
13.65 |
21 |
12938 |
买入 |
| 09:39:03 |
13.65 |
235 |
13173 |
买入 |
| 09:39:06 |
13.69 |
410 |
13583 |
买入 |
| 09:39:09 |
13.78 |
1339 |
14922 |
买入 |
| 09:39:12 |
13.8 |
175 |
15097 |
买入 |
| 09:39:15 |
13.8 |
45 |
15142 |
买入 |
| 09:39:18 |
13.8 |
37 |
15179 |
买入 |
| 09:39:21 |
13.8 |
51 |
15230 |
买入 |
| 09:39:24 |
13.75 |
265 |
15495 |
卖出 |
| 09:39:27 |
13.75 |
176 |
15671 |
买入 |
| 09:39:30 |
13.75 |
20 |
15691 |
买入 |
| 09:39:33 |
13.75 |
218 |
15909 |
买入 |
| 09:39:36 |
13.8 |
13 |
15922 |
买入 |
| 09:39:39 |
13.76 |
82 |
16004 |
卖出 |
| 09:39:42 |
13.79 |
16 |
16020 |
买入 |
| 09:39:45 |
13.76 |
4 |
16024 |
卖出 |
| 09:39:48 |
13.77 |
11 |
16035 |
买入 |
| 09:39:51 |
13.76 |
27 |
16062 |
卖出 |
| 09:39:54 |
13.79 |
147 |
16209 |
买入 |
| 09:39:57 |
13.78 |
22 |
16231 |
卖出 |
| 09:40:00 |
13.78 |
333 |
16564 |
卖出 |
| 09:40:03 |
13.77 |
52 |
16616 |
卖出 |
| 09:40:06 |
13.79 |
71 |
16687 |
买入 |
| 09:40:09 |
13.73 |
3 |
16690 |
卖出 |
| 09:40:12 |
13.78 |
19 |
16709 |
买入 |
| 09:40:15 |
13.78 |
29 |
16738 |
卖出 |
| 09:40:18 |
13.77 |
5 |
16743 |
卖出 |
| 09:40:21 |
13.76 |
32 |
16775 |
卖出 |
| 09:40:24 |
13.77 |
14 |
16789 |
买入 |
| 09:40:27 |
13.76 |
9 |
16798 |
卖出 |
| 09:40:30 |
13.76 |
28 |
16826 |
卖出 |
| 09:40:33 |
13.77 |
58 |
16884 |
买入 |
| 09:40:39 |
13.75 |
28 |
16912 |
卖出 |
| 09:40:42 |
13.8 |
279 |
17191 |
买入 |
| 09:40:45 |
13.75 |
618 |
17809 |
卖出 |
| 09:40:48 |
13.83 |
105 |
17914 |
买入 |
| 09:40:51 |
13.82 |
88 |
18002 |
卖出 |
| 09:40:57 |
13.81 |
108 |
18110 |
卖出 |
| 09:41:00 |
13.81 |
108 |
18218 |
买入 |
| 09:41:03 |
13.8 |
11 |
18229 |
卖出 |
| 09:41:06 |
13.78 |
15 |
18244 |
卖出 |
| 09:41:09 |
13.8 |
7 |
18251 |
买入 |
| 09:41:12 |
13.78 |
11 |
18262 |
卖出 |
| 09:41:15 |
13.78 |
6 |
18268 |
买入 |
| 09:41:18 |
13.78 |
18 |
18286 |
买入 |
| 09:41:21 |
13.78 |
79 |
18365 |
买入 |
| 09:41:24 |
13.78 |
4 |
18369 |
买入 |
| 09:41:27 |
13.77 |
10 |
18379 |
卖出 |
| 09:41:30 |
13.78 |
6 |
18385 |
买入 |
| 09:41:33 |
13.78 |
7 |
18392 |
买入 |
| 09:41:36 |
13.82 |
978 |
19370 |
买入 |
| 09:41:39 |
13.88 |
703 |
20073 |
买入 |
| 09:41:42 |
13.88 |
405 |
20478 |
买入 |
| 09:41:45 |
13.85 |
164 |
20642 |
卖出 |
| 09:41:48 |
13.86 |
46 |
20688 |
卖出 |
| 09:41:51 |
13.86 |
102 |
20790 |
卖出 |
| 09:41:54 |
13.86 |
28 |
20818 |
买入 |
| 09:42:00 |
13.85 |
11 |
20829 |
买入 |
| 09:42:03 |
13.84 |
2 |
20831 |
卖出 |
| 09:42:06 |
13.83 |
1 |
20832 |
卖出 |
| 09:42:09 |
13.83 |
31 |
20863 |
卖出 |
| 09:42:12 |
13.83 |
58 |
20921 |
卖出 |
| 09:42:15 |
13.84 |
23 |
20944 |
买入 |
| 09:42:18 |
13.83 |
12 |
20956 |
卖出 |
| 09:42:21 |
13.83 |
40 |
20996 |
买入 |
| 09:42:24 |
13.84 |
61 |
21057 |
买入 |
| 09:42:27 |
13.87 |
365 |
21422 |
买入 |
| 09:42:30 |
13.87 |
161 |
21583 |
买入 |
| 09:42:33 |
13.88 |
24 |
21607 |
买入 |
| 09:42:36 |
13.88 |
22 |
21629 |
卖出 |
| 09:42:39 |
13.88 |
9 |
21638 |
卖出 |
| 09:42:42 |
13.88 |
144 |
21782 |
卖出 |
| 09:42:45 |
13.88 |
1 |
21783 |
买入 |
| 09:42:48 |
13.88 |
16 |
21799 |
买入 |
| 09:42:51 |
13.86 |
22 |
21821 |
卖出 |
| 09:42:57 |
13.88 |
44 |
21865 |
买入 |
| 09:43:00 |
13.88 |
74 |
21939 |
买入 |
| 09:43:03 |
13.89 |
16 |
21955 |
买入 |
| 09:43:06 |
13.88 |
84 |
22039 |
卖出 |
| 09:43:09 |
13.87 |
2 |
22041 |
卖出 |
| 09:43:12 |
13.86 |
7 |
22048 |
卖出 |
| 09:43:15 |
13.86 |
1 |
22049 |
卖出 |
| 09:43:18 |
13.88 |
199 |
22248 |
买入 |
| 09:43:21 |
13.88 |
13 |
22261 |
买入 |
| 09:43:24 |
13.84 |
32 |
22293 |
卖出 |
| 09:43:27 |
13.84 |
8 |
22301 |
买入 |
| 09:43:30 |
13.83 |
11 |
22312 |
卖出 |
| 09:43:33 |
13.83 |
4 |
22316 |
卖出 |
| 09:43:36 |
13.83 |
44 |
22360 |
卖出 |
| 09:43:39 |
13.83 |
207 |
22567 |
买入 |
| 09:43:42 |
13.85 |
136 |
22703 |
买入 |
| 09:43:45 |
13.83 |
13 |
22716 |
卖出 |
| 09:43:48 |
13.85 |
14 |
22730 |
买入 |
| 09:43:51 |
13.83 |
58 |
22788 |
卖出 |
| 09:43:54 |
13.84 |
50 |
22838 |
买入 |
| 09:43:57 |
13.84 |
19 |
22857 |
买入 |
| 09:44:00 |
13.84 |
20 |
22877 |
买入 |
| 09:44:03 |
13.83 |
12 |
22889 |
买入 |
| 09:44:06 |
13.83 |
1 |
22890 |
买入 |
| 09:44:09 |
13.83 |
10 |
22900 |
买入 |
| 09:44:12 |
13.83 |
77 |
22977 |
买入 |
| 09:44:15 |
13.84 |
47 |
23024 |
买入 |
| 09:44:18 |
13.84 |
10 |
23034 |
买入 |
| 09:44:21 |
13.84 |
14 |
23048 |
买入 |