纵横通信[603602]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:11 |
12.02 |
2 |
2 |
集合竞价 |
| 09:15:23 |
12.02 |
3 |
3 |
集合竞价 |
| 09:15:44 |
12.02 |
4 |
4 |
集合竞价 |
| 09:20:02 |
12.05 |
9 |
9 |
集合竞价 |
| 09:20:11 |
12.05 |
11 |
11 |
集合竞价 |
| 09:21:35 |
12.05 |
11 |
11 |
集合竞价 |
| 09:22:26 |
12.05 |
11 |
11 |
集合竞价 |
| 09:24:53 |
12.08 |
11 |
11 |
集合竞价 |
| 09:25:02 |
12.08 |
11 |
22 |
卖出 |
| 09:30:02 |
12.08 |
5 |
27 |
卖出 |
| 09:30:05 |
12.09 |
5 |
32 |
买入 |
| 09:30:08 |
12.08 |
71 |
103 |
卖出 |
| 09:30:11 |
12.08 |
34 |
137 |
卖出 |
| 09:30:14 |
12.08 |
41 |
178 |
买入 |
| 09:30:17 |
12.1 |
36 |
214 |
买入 |
| 09:30:20 |
12.09 |
49 |
263 |
卖出 |
| 09:30:23 |
12.1 |
41 |
304 |
买入 |
| 09:30:26 |
12.12 |
21 |
325 |
卖出 |
| 09:30:29 |
12.12 |
31 |
356 |
买入 |
| 09:30:32 |
12.12 |
22 |
378 |
买入 |
| 09:30:35 |
12.13 |
29 |
407 |
买入 |
| 09:30:38 |
12.1 |
25 |
432 |
卖出 |
| 09:30:41 |
12.1 |
38 |
470 |
买入 |
| 09:30:44 |
12.1 |
18 |
488 |
买入 |
| 09:30:47 |
12.12 |
114 |
602 |
买入 |
| 09:30:50 |
12.11 |
13 |
615 |
卖出 |
| 09:30:53 |
12.12 |
7 |
622 |
买入 |
| 09:30:56 |
12.1 |
4 |
626 |
卖出 |
| 09:30:59 |
12.11 |
29 |
655 |
买入 |
| 09:31:05 |
12.1 |
62 |
717 |
买入 |
| 09:31:08 |
12.15 |
34 |
751 |
买入 |
| 09:31:11 |
12.16 |
13 |
764 |
买入 |
| 09:31:14 |
12.16 |
8 |
772 |
买入 |
| 09:31:17 |
12.2 |
46 |
818 |
买入 |
| 09:31:20 |
12.18 |
31 |
849 |
卖出 |
| 09:31:23 |
12.2 |
60 |
909 |
买入 |
| 09:31:26 |
12.18 |
4 |
913 |
卖出 |
| 09:31:29 |
12.18 |
21 |
934 |
买入 |
| 09:31:35 |
12.18 |
20 |
954 |
买入 |
| 09:31:38 |
12.18 |
4 |
958 |
买入 |
| 09:31:41 |
12.2 |
22 |
980 |
买入 |
| 09:31:44 |
12.19 |
2 |
982 |
卖出 |
| 09:31:47 |
12.16 |
80 |
1062 |
卖出 |
| 09:31:50 |
12.2 |
5 |
1067 |
买入 |
| 09:31:53 |
12.2 |
67 |
1134 |
买入 |
| 09:31:56 |
12.19 |
9 |
1143 |
买入 |
| 09:32:11 |
12.16 |
8 |
1151 |
卖出 |
| 09:32:17 |
12.16 |
13 |
1164 |
卖出 |
| 09:32:20 |
12.15 |
3 |
1167 |
卖出 |
| 09:32:26 |
12.16 |
24 |
1191 |
卖出 |
| 09:32:35 |
12.17 |
1 |
1192 |
买入 |
| 09:32:41 |
12.16 |
3 |
1195 |
卖出 |
| 09:32:50 |
12.18 |
26 |
1221 |
买入 |
| 09:32:53 |
12.17 |
62 |
1283 |
卖出 |
| 09:32:56 |
12.18 |
5 |
1288 |
买入 |
| 09:33:02 |
12.18 |
1 |
1289 |
买入 |
| 09:33:05 |
12.18 |
44 |
1333 |
买入 |
| 09:33:11 |
12.2 |
320 |
1653 |
买入 |
| 09:33:14 |
12.19 |
385 |
2038 |
卖出 |
| 09:33:17 |
12.17 |
67 |
2105 |
卖出 |
| 09:33:20 |
12.16 |
7 |
2112 |
卖出 |
| 09:33:23 |
12.17 |
6 |
2118 |
买入 |
| 09:33:26 |
12.16 |
4 |
2122 |
卖出 |
| 09:33:29 |
12.15 |
52 |
2174 |
卖出 |
| 09:33:38 |
12.16 |
19 |
2193 |
买入 |
| 09:33:41 |
12.16 |
3 |
2196 |
买入 |
| 09:33:44 |
12.15 |
17 |
2213 |
卖出 |
| 09:33:47 |
12.17 |
12 |
2225 |
买入 |
| 09:33:56 |
12.17 |
1 |
2226 |
买入 |
| 09:34:05 |
12.18 |
6 |
2232 |
买入 |
| 09:34:08 |
12.18 |
2 |
2234 |
买入 |
| 09:34:11 |
12.2 |
74 |
2308 |
买入 |
| 09:34:14 |
12.21 |
42 |
2350 |
买入 |
| 09:34:17 |
12.21 |
8 |
2358 |
买入 |
| 09:34:20 |
12.2 |
31 |
2389 |
卖出 |
| 09:34:23 |
12.2 |
41 |
2430 |
卖出 |
| 09:34:26 |
12.2 |
20 |
2450 |
买入 |
| 09:34:35 |
12.21 |
39 |
2489 |
买入 |
| 09:34:38 |
12.22 |
33 |
2522 |
买入 |
| 09:34:41 |
12.23 |
2 |
2524 |
买入 |
| 09:34:44 |
12.22 |
1 |
2525 |
卖出 |
| 09:34:47 |
12.22 |
3 |
2528 |
卖出 |
| 09:34:50 |
12.22 |
16 |
2544 |
卖出 |
| 09:34:53 |
12.21 |
17 |
2561 |
卖出 |
| 09:34:56 |
12.22 |
48 |
2609 |
买入 |
| 09:34:59 |
12.22 |
49 |
2658 |
买入 |
| 09:35:02 |
12.23 |
2 |
2660 |
买入 |
| 09:35:05 |
12.23 |
6 |
2666 |
买入 |
| 09:35:08 |
12.21 |
9 |
2675 |
卖出 |
| 09:35:11 |
12.23 |
13 |
2688 |
买入 |
| 09:35:14 |
12.23 |
1 |
2689 |
买入 |
| 09:35:17 |
12.23 |
30 |
2719 |
买入 |
| 09:35:20 |
12.23 |
65 |
2784 |
买入 |
| 09:35:23 |
12.23 |
4 |
2788 |
买入 |
| 09:35:35 |
12.23 |
1 |
2789 |
买入 |
| 09:35:38 |
12.22 |
7 |
2796 |
卖出 |
| 09:35:41 |
12.22 |
2 |
2798 |
买入 |
| 09:35:47 |
12.22 |
3 |
2801 |
买入 |
| 09:35:50 |
12.2 |
6 |
2807 |
卖出 |
| 09:35:53 |
12.22 |
5 |
2812 |
买入 |
| 09:36:02 |
12.22 |
6 |
2818 |
买入 |
| 09:36:08 |
12.21 |
45 |
2863 |
卖出 |
| 09:36:11 |
12.23 |
22 |
2885 |
买入 |
| 09:36:14 |
12.22 |
25 |
2910 |
卖出 |
| 09:36:17 |
12.2 |
14 |
2924 |
卖出 |
| 09:36:20 |
12.2 |
4 |
2928 |
卖出 |
| 09:36:26 |
12.19 |
6 |
2934 |
卖出 |
| 09:36:29 |
12.22 |
67 |
3001 |
买入 |
| 09:36:35 |
12.22 |
2 |
3003 |
买入 |
| 09:36:38 |
12.22 |
1 |
3004 |
买入 |
| 09:36:53 |
12.21 |
5 |
3009 |
卖出 |
| 09:36:56 |
12.21 |
1 |
3010 |
卖出 |
| 09:37:02 |
12.22 |
1 |
3011 |
买入 |
| 09:37:05 |
12.23 |
72 |
3083 |
买入 |
| 09:37:08 |
12.22 |
9 |
3092 |
买入 |
| 09:37:14 |
12.22 |
58 |
3150 |
买入 |
| 09:37:17 |
12.23 |
68 |
3218 |
买入 |
| 09:37:20 |
12.23 |
42 |
3260 |
买入 |
| 09:37:23 |
12.22 |
16 |
3276 |
卖出 |
| 09:37:26 |
12.22 |
5 |
3281 |
卖出 |
| 09:37:29 |
12.23 |
1 |
3282 |
买入 |
| 09:37:32 |
12.22 |
9 |
3291 |
卖出 |
| 09:37:35 |
12.22 |
11 |
3302 |
卖出 |
| 09:37:38 |
12.23 |
2 |
3304 |
买入 |
| 09:37:41 |
12.23 |
10 |
3314 |
卖出 |
| 09:37:44 |
12.23 |
6 |
3320 |
买入 |
| 09:37:56 |
12.24 |
3 |
3323 |
买入 |
| 09:38:02 |
12.24 |
5 |
3328 |
买入 |
| 09:38:08 |
12.24 |
11 |
3339 |
买入 |
| 09:38:11 |
12.23 |
19 |
3358 |
卖出 |
| 09:38:14 |
12.22 |
3 |
3361 |
卖出 |
| 09:38:17 |
12.23 |
14 |
3375 |
买入 |
| 09:38:26 |
12.23 |
1 |
3376 |
买入 |
| 09:38:32 |
12.23 |
8 |
3384 |
卖出 |
| 09:38:35 |
12.22 |
1 |
3385 |
卖出 |
| 09:38:44 |
12.22 |
63 |
3448 |
卖出 |
| 09:38:47 |
12.21 |
8 |
3456 |
卖出 |
| 09:38:50 |
12.19 |
13 |
3469 |
卖出 |
| 09:38:53 |
12.22 |
7 |
3476 |
买入 |
| 09:38:59 |
12.22 |
2 |
3478 |
买入 |
| 09:39:05 |
12.2 |
10 |
3488 |
卖出 |
| 09:39:08 |
12.2 |
3 |
3491 |
买入 |
| 09:39:11 |
12.22 |
7 |
3498 |
买入 |
| 09:39:26 |
12.22 |
54 |
3552 |
买入 |
| 09:39:29 |
12.22 |
10 |
3562 |
买入 |
| 09:39:32 |
12.22 |
110 |
3672 |
买入 |
| 09:39:35 |
12.22 |
20 |
3692 |
买入 |
| 09:39:41 |
12.22 |
3 |
3695 |
买入 |
| 09:39:47 |
12.23 |
51 |
3746 |
买入 |
| 09:39:50 |
12.23 |
4 |
3750 |
买入 |
| 09:40:02 |
12.22 |
53 |
3803 |
卖出 |
| 09:40:05 |
12.23 |
1 |
3804 |
买入 |
| 09:40:08 |
12.22 |
5 |
3809 |
卖出 |
| 09:40:17 |
12.22 |
1 |
3810 |
卖出 |
| 09:40:23 |
12.23 |
12 |
3822 |
买入 |
| 09:40:26 |
12.23 |
2 |
3824 |
买入 |
| 09:40:29 |
12.23 |
4 |
3828 |
买入 |
| 09:40:32 |
12.23 |
5 |
3833 |
买入 |
| 09:40:35 |
12.22 |
5 |
3838 |
卖出 |
| 09:40:38 |
12.22 |
7 |
3845 |
卖出 |
| 09:40:41 |
12.23 |
100 |
3945 |
买入 |
| 09:40:47 |
12.23 |
2 |
3947 |
买入 |
| 09:40:50 |
12.22 |
8 |
3955 |
卖出 |
| 09:40:56 |
12.22 |
9 |
3964 |
买入 |
| 09:40:59 |
12.23 |
3 |
3967 |
买入 |
| 09:41:11 |
12.21 |
1 |
3968 |
卖出 |
| 09:41:14 |
12.23 |
4 |
3972 |
买入 |
| 09:41:17 |
12.21 |
5 |
3977 |
卖出 |
| 09:41:20 |
12.22 |
16 |
3993 |
买入 |
| 09:41:26 |
12.22 |
15 |
4008 |
买入 |
| 09:41:29 |
12.22 |
2 |
4010 |
买入 |
| 09:41:32 |
12.22 |
17 |
4027 |
买入 |
| 09:41:35 |
12.21 |
3 |
4030 |
卖出 |
| 09:41:38 |
12.21 |
11 |
4041 |
卖出 |
| 09:41:41 |
12.19 |
12 |
4053 |
卖出 |
| 09:41:44 |
12.19 |
15 |
4068 |
买入 |
| 09:41:50 |
12.21 |
2 |
4070 |
买入 |
| 09:41:53 |
12.19 |
3 |
4073 |
卖出 |
| 09:41:56 |
12.19 |
3 |
4076 |
卖出 |
| 09:41:59 |
12.2 |
4 |
4080 |
买入 |
| 09:42:02 |
12.2 |
3 |
4083 |
买入 |
| 09:42:08 |
12.2 |
4 |
4087 |
买入 |
| 09:42:11 |
12.19 |
3 |
4090 |
卖出 |
| 09:42:14 |
12.2 |
2 |
4092 |
买入 |
| 09:42:20 |
12.19 |
2 |
4094 |
买入 |
| 09:42:26 |
12.19 |
6 |
4100 |
卖出 |
| 09:42:29 |
12.2 |
3 |
4103 |
买入 |
| 09:42:32 |
12.2 |
14 |
4117 |
买入 |
| 09:42:35 |
12.2 |
3 |
4120 |
买入 |
| 09:42:38 |
12.2 |
5 |
4125 |
买入 |
| 09:42:41 |
12.2 |
3 |
4128 |
买入 |
| 09:42:56 |
12.19 |
43 |
4171 |
卖出 |
| 09:42:59 |
12.19 |
2 |
4173 |
买入 |
| 09:43:05 |
12.19 |
1 |
4174 |
买入 |
| 09:43:11 |
12.19 |
8 |
4182 |
卖出 |
| 09:43:14 |
12.2 |
6 |
4188 |
买入 |
| 09:43:17 |
12.18 |
32 |
4220 |
卖出 |
| 09:43:20 |
12.19 |
2 |
4222 |
买入 |
| 09:43:26 |
12.2 |
2 |
4224 |
买入 |
| 09:43:38 |
12.19 |
13 |
4237 |
卖出 |
| 09:43:41 |
12.2 |
20 |
4257 |
买入 |
| 09:43:47 |
12.2 |
11 |
4268 |
买入 |
| 09:43:50 |
12.18 |
7 |
4275 |
卖出 |
| 09:44:05 |
12.18 |
10 |
4285 |
卖出 |
| 09:44:08 |
12.18 |
5 |
4290 |
买入 |
| 09:44:17 |
12.22 |
106 |
4396 |
买入 |
| 09:44:20 |
12.23 |
14 |
4410 |
买入 |
| 09:44:26 |
12.22 |
50 |
4460 |
卖出 |
| 09:44:29 |
12.22 |
2 |
4462 |
卖出 |
| 09:44:32 |
12.22 |
2 |
4464 |
卖出 |
| 09:44:35 |
12.22 |
10 |
4474 |
卖出 |
| 09:44:41 |
12.23 |
8 |
4482 |
买入 |
| 09:44:50 |
12.21 |
18 |
4500 |
卖出 |
| 09:44:56 |
12.22 |
4 |
4504 |
买入 |
| 09:45:02 |
12.22 |
10 |
4514 |
买入 |
| 09:45:05 |
12.23 |
10 |
4524 |
买入 |
| 09:45:08 |
12.22 |
2 |
4526 |
卖出 |
| 09:45:11 |
12.23 |
269 |
4795 |
买入 |
| 09:45:14 |
12.23 |
51 |
4846 |
卖出 |
| 09:45:17 |
12.23 |
9 |
4855 |
买入 |
| 09:45:23 |
12.23 |
2 |
4857 |
买入 |
| 09:45:26 |
12.24 |
57 |
4914 |
买入 |
| 09:45:29 |
12.24 |
12 |
4926 |
买入 |
| 09:45:32 |
12.24 |
116 |
5042 |
买入 |
| 09:45:35 |
12.24 |
2 |
5044 |
买入 |
| 09:45:38 |
12.23 |
8 |
5052 |
卖出 |
| 09:45:47 |
12.23 |
1 |
5053 |
卖出 |
| 09:45:50 |
12.23 |
1 |
5054 |
买入 |
| 09:45:59 |
12.23 |
1 |
5055 |
买入 |
| 09:46:02 |
12.24 |
9 |
5064 |
买入 |
| 09:46:05 |
12.22 |
1 |
5065 |
卖出 |
| 09:46:14 |
12.24 |
1 |
5066 |
买入 |
| 09:46:17 |
12.23 |
6 |
5072 |
卖出 |
| 09:46:20 |
12.24 |
1 |
5073 |
买入 |
| 09:46:23 |
12.23 |
9 |
5082 |
卖出 |
| 09:46:29 |
12.23 |
1 |
5083 |
买入 |
| 09:46:32 |
12.23 |
40 |
5123 |
买入 |
| 09:46:35 |
12.24 |
77 |
5200 |
买入 |
| 09:46:38 |
12.24 |
10 |
5210 |
买入 |
| 09:46:41 |
12.25 |
183 |
5393 |
买入 |
| 09:46:44 |
12.23 |
56 |
5449 |
卖出 |
| 09:46:50 |
12.23 |
5 |
5454 |
卖出 |
| 09:46:53 |
12.22 |
149 |
5603 |
卖出 |
| 09:46:56 |
12.23 |
4 |
5607 |
买入 |
| 09:47:02 |
12.23 |
19 |
5626 |
买入 |
| 09:47:08 |
12.22 |
1 |
5627 |
卖出 |
| 09:47:26 |
12.23 |
2 |
5629 |
买入 |
| 09:47:29 |
12.22 |
15 |
5644 |
卖出 |
| 09:47:32 |
12.19 |
13 |
5657 |
卖出 |
| 09:47:47 |
12.19 |
1 |
5658 |
卖出 |
| 09:47:50 |
12.19 |
1 |
5659 |
卖出 |
| 09:47:56 |
12.19 |
1 |
5660 |
卖出 |
| 09:47:59 |
12.19 |
5 |
5665 |
卖出 |
| 09:48:02 |
12.19 |
30 |
5695 |
卖出 |
| 09:48:11 |
12.18 |
6 |
5701 |
卖出 |
| 09:48:20 |
12.19 |
23 |
5724 |
买入 |
| 09:48:23 |
12.18 |
9 |
5733 |
卖出 |
| 09:48:26 |
12.18 |
5 |
5738 |
卖出 |
| 09:48:29 |
12.17 |
2 |
5740 |
卖出 |
| 09:48:50 |
12.16 |
3 |
5743 |
卖出 |
| 09:49:23 |
12.17 |
2 |
5745 |
卖出 |
| 09:49:26 |
12.17 |
8 |
5753 |
卖出 |
| 09:49:29 |
12.16 |
2 |
5755 |
卖出 |
| 09:49:32 |
12.16 |
14 |
5769 |
卖出 |
| 09:49:35 |
12.16 |
2 |
5771 |
买入 |
| 09:49:38 |
12.16 |
9 |
5780 |
买入 |
| 09:49:41 |
12.16 |
3 |
5783 |
卖出 |
| 09:49:59 |
12.15 |
9 |
5792 |
卖出 |
| 09:50:08 |
12.15 |
6 |
5798 |
卖出 |
| 09:50:11 |
12.17 |
36 |
5834 |
买入 |
| 09:50:14 |
12.17 |
1 |
5835 |
买入 |
| 09:50:17 |
12.17 |
1 |
5836 |
卖出 |
| 09:50:29 |
12.17 |
2 |
5838 |
卖出 |
| 09:50:32 |
12.18 |
3 |
5841 |
买入 |
| 09:50:35 |
12.18 |
4 |
5845 |
买入 |
| 09:50:38 |
12.18 |
2 |
5847 |
买入 |
| 09:50:41 |
12.17 |
5 |
5852 |
卖出 |
| 09:50:44 |
12.19 |
83 |
5935 |
买入 |
| 09:50:47 |
12.2 |
10 |
5945 |
买入 |
| 09:50:50 |
12.22 |
4 |
5949 |
买入 |
| 09:50:53 |
12.22 |
3 |
5952 |
买入 |
| 09:50:59 |
12.2 |
3 |
5955 |
卖出 |
| 09:51:02 |
12.2 |
5 |
5960 |
卖出 |
| 09:51:05 |
12.2 |
16 |
5976 |
卖出 |
| 09:51:08 |
12.2 |
2 |
5978 |
买入 |
| 09:51:11 |
12.21 |
6 |
5984 |
买入 |
| 09:51:14 |
12.22 |
29 |
6013 |
买入 |
| 09:51:17 |
12.21 |
8 |
6021 |
卖出 |
| 09:51:20 |
12.22 |
3 |
6024 |
买入 |
| 09:51:26 |
12.21 |
10 |
6034 |
卖出 |
| 09:51:35 |
12.21 |
8 |
6042 |
买入 |
| 09:51:38 |
12.21 |
3 |
6045 |
买入 |
| 09:51:47 |
12.22 |
1 |
6046 |
卖出 |
| 09:51:50 |
12.23 |
7 |
6053 |
买入 |
| 09:51:53 |
12.23 |
56 |
6109 |
买入 |
| 09:51:56 |
12.24 |
136 |
6245 |
买入 |
| 09:51:59 |
12.25 |
120 |
6365 |
买入 |
| 09:52:02 |
12.27 |
44 |
6409 |
买入 |
| 09:52:05 |
12.28 |
1 |
6410 |
买入 |
| 09:52:14 |
12.28 |
14 |
6424 |
买入 |