三旺通信[688618]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:41 |
97.09 |
2 |
2 |
集合竞价 |
| 09:23:59 |
97.09 |
4 |
4 |
集合竞价 |
| 09:24:08 |
97.09 |
5 |
5 |
集合竞价 |
| 09:24:44 |
97.09 |
5 |
5 |
集合竞价 |
| 09:24:50 |
96.6 |
7 |
7 |
集合竞价 |
| 09:24:53 |
97.09 |
13 |
13 |
集合竞价 |
| 09:24:56 |
96.6 |
13 |
13 |
集合竞价 |
| 09:24:59 |
96.12 |
13 |
13 |
集合竞价 |
| 09:25:02 |
96.12 |
13 |
26 |
买入 |
| 09:30:02 |
96.11 |
3 |
29 |
卖出 |
| 09:30:08 |
95.41 |
2 |
31 |
买入 |
| 09:30:14 |
95.41 |
5 |
36 |
买入 |
| 09:30:23 |
95.03 |
4 |
40 |
买入 |
| 09:30:26 |
95.04 |
16 |
56 |
买入 |
| 09:30:29 |
95.4 |
8 |
64 |
买入 |
| 09:30:32 |
95.41 |
6 |
70 |
买入 |
| 09:30:35 |
96.09 |
13 |
83 |
买入 |
| 09:30:38 |
95.96 |
14 |
97 |
卖出 |
| 09:30:41 |
95.94 |
9 |
106 |
卖出 |
| 09:30:44 |
95.6 |
2 |
108 |
卖出 |
| 09:30:47 |
95.56 |
4 |
112 |
卖出 |
| 09:30:50 |
95.41 |
8 |
120 |
卖出 |
| 09:30:56 |
95.05 |
2 |
122 |
卖出 |
| 09:30:59 |
95.05 |
4 |
126 |
卖出 |
| 09:31:02 |
95.27 |
56 |
182 |
买入 |
| 09:31:05 |
95.31 |
20 |
202 |
买入 |
| 09:31:08 |
95.32 |
35 |
237 |
买入 |
| 09:31:11 |
95.55 |
12 |
249 |
买入 |
| 09:31:14 |
95.55 |
14 |
263 |
卖出 |
| 09:31:17 |
95.31 |
1 |
264 |
买入 |
| 09:31:20 |
95.88 |
2 |
266 |
卖出 |
| 09:31:44 |
95.32 |
4 |
270 |
卖出 |
| 09:31:56 |
95.32 |
5 |
275 |
卖出 |
| 09:31:59 |
95.3 |
1 |
276 |
卖出 |
| 09:32:02 |
95.32 |
3 |
279 |
买入 |
| 09:32:05 |
95.68 |
2 |
281 |
卖出 |
| 09:32:11 |
94.57 |
2 |
283 |
卖出 |
| 09:32:17 |
94.55 |
42 |
325 |
卖出 |
| 09:32:20 |
95.78 |
19 |
344 |
买入 |
| 09:32:23 |
94.55 |
5 |
349 |
卖出 |
| 09:32:29 |
94.56 |
4 |
353 |
卖出 |
| 09:32:44 |
95 |
8 |
361 |
卖出 |
| 09:32:47 |
95 |
4 |
365 |
卖出 |
| 09:32:50 |
95.41 |
2 |
367 |
买入 |
| 09:32:53 |
95 |
10 |
377 |
卖出 |
| 09:32:56 |
95 |
2 |
379 |
卖出 |
| 09:32:59 |
95 |
6 |
385 |
卖出 |
| 09:33:02 |
95.4 |
11 |
396 |
买入 |
| 09:33:08 |
95.02 |
18 |
414 |
卖出 |
| 09:33:11 |
95.5 |
2 |
416 |
买入 |
| 09:33:23 |
95.16 |
4 |
420 |
卖出 |
| 09:33:32 |
95.15 |
8 |
428 |
卖出 |
| 09:33:38 |
95.14 |
4 |
432 |
卖出 |
| 09:33:44 |
94.99 |
21 |
453 |
卖出 |
| 09:33:47 |
94.6 |
5 |
458 |
卖出 |
| 09:33:50 |
95.12 |
10 |
468 |
买入 |
| 09:33:53 |
94.56 |
5 |
473 |
卖出 |
| 09:33:56 |
95.1 |
4 |
477 |
买入 |
| 09:33:59 |
95.1 |
8 |
485 |
买入 |
| 09:34:02 |
95.13 |
11 |
496 |
买入 |
| 09:34:05 |
95.51 |
15 |
511 |
买入 |
| 09:34:08 |
95.51 |
19 |
530 |
卖出 |
| 09:34:14 |
95.47 |
2 |
532 |
卖出 |
| 09:34:17 |
94.57 |
14 |
546 |
卖出 |
| 09:34:20 |
95.52 |
3 |
549 |
买入 |
| 09:34:23 |
94.57 |
7 |
556 |
卖出 |
| 09:34:26 |
95.3 |
13 |
569 |
买入 |
| 09:34:29 |
94.58 |
2 |
571 |
卖出 |
| 09:34:32 |
95.05 |
10 |
581 |
买入 |
| 09:34:35 |
95.48 |
4 |
585 |
买入 |
| 09:34:38 |
95.05 |
10 |
595 |
卖出 |
| 09:34:47 |
95.68 |
4 |
599 |
买入 |
| 09:34:50 |
95.68 |
8 |
607 |
买入 |
| 09:34:53 |
95.49 |
4 |
611 |
卖出 |
| 09:34:56 |
95.11 |
34 |
645 |
卖出 |
| 09:34:59 |
95.7 |
8 |
653 |
买入 |
| 09:35:02 |
95.13 |
9 |
662 |
卖出 |
| 09:35:05 |
95.13 |
4 |
666 |
卖出 |
| 09:35:08 |
95.15 |
8 |
674 |
买入 |
| 09:35:14 |
95.25 |
2 |
676 |
卖出 |
| 09:35:17 |
95.25 |
6 |
682 |
卖出 |
| 09:35:29 |
95.24 |
2 |
684 |
卖出 |
| 09:35:32 |
95.15 |
4 |
688 |
卖出 |
| 09:35:38 |
95.6 |
13 |
701 |
卖出 |
| 09:35:41 |
95.6 |
16 |
717 |
卖出 |
| 09:35:44 |
95.13 |
4 |
721 |
卖出 |
| 09:35:47 |
95.15 |
6 |
727 |
卖出 |
| 09:35:50 |
95.06 |
2 |
729 |
卖出 |
| 09:35:53 |
95.07 |
8 |
737 |
卖出 |
| 09:35:56 |
95.95 |
2 |
739 |
买入 |
| 09:35:59 |
95.42 |
8 |
747 |
卖出 |
| 09:36:02 |
95.08 |
6 |
753 |
卖出 |
| 09:36:05 |
95.97 |
21 |
774 |
买入 |
| 09:36:08 |
96.19 |
7 |
781 |
买入 |
| 09:36:14 |
95.19 |
6 |
787 |
卖出 |
| 09:36:17 |
95.6 |
6 |
793 |
卖出 |
| 09:36:23 |
95.61 |
6 |
799 |
卖出 |
| 09:36:29 |
95.61 |
2 |
801 |
卖出 |
| 09:36:41 |
95.61 |
7 |
808 |
卖出 |
| 09:36:59 |
95.7 |
2 |
810 |
卖出 |
| 09:37:02 |
95.71 |
4 |
814 |
买入 |
| 09:37:05 |
96.36 |
2 |
816 |
买入 |
| 09:37:08 |
95.74 |
2 |
818 |
卖出 |
| 09:37:29 |
96.25 |
3 |
821 |
买入 |
| 09:37:32 |
96.21 |
2 |
823 |
买入 |
| 09:37:38 |
96.07 |
2 |
825 |
卖出 |
| 09:37:50 |
96.53 |
0 |
825 |
买入 |
| 09:37:59 |
96.53 |
2 |
827 |
卖出 |
| 09:38:17 |
96.52 |
4 |
831 |
买入 |
| 09:38:47 |
96.97 |
5 |
836 |
买入 |
| 09:38:53 |
96.56 |
4 |
840 |
卖出 |
| 09:38:59 |
96.56 |
2 |
842 |
卖出 |
| 09:39:08 |
96.57 |
2 |
844 |
卖出 |
| 09:39:26 |
96.6 |
4 |
848 |
卖出 |
| 09:39:38 |
96.36 |
29 |
877 |
卖出 |
| 09:39:41 |
96.22 |
7 |
884 |
卖出 |
| 09:39:44 |
96.36 |
13 |
897 |
买入 |
| 09:39:47 |
95.71 |
6 |
903 |
卖出 |
| 09:39:53 |
96.56 |
9 |
912 |
买入 |
| 09:39:56 |
96.47 |
2 |
914 |
卖出 |
| 09:39:59 |
95.72 |
4 |
918 |
卖出 |
| 09:40:02 |
95.71 |
4 |
922 |
卖出 |
| 09:40:08 |
95.8 |
4 |
926 |
买入 |
| 09:40:11 |
95.82 |
2 |
928 |
买入 |
| 09:40:14 |
95.81 |
12 |
940 |
卖出 |
| 09:40:17 |
95.81 |
2 |
942 |
卖出 |
| 09:40:23 |
95.81 |
4 |
946 |
卖出 |
| 09:40:38 |
95.82 |
2 |
948 |
卖出 |
| 09:41:50 |
95.86 |
0 |
948 |
卖出 |
| 09:41:59 |
95.85 |
6 |
954 |
卖出 |
| 09:42:08 |
95.63 |
6 |
960 |
卖出 |
| 09:42:14 |
95.87 |
6 |
966 |
买入 |
| 09:42:20 |
95.03 |
6 |
972 |
卖出 |
| 09:42:29 |
95.79 |
12 |
984 |
买入 |
| 09:42:35 |
95.77 |
6 |
990 |
买入 |
| 09:42:41 |
95.62 |
2 |
992 |
卖出 |
| 09:42:44 |
95.61 |
2 |
994 |
卖出 |
| 09:43:05 |
95.61 |
2 |
996 |
卖出 |
| 09:43:14 |
95.61 |
2 |
998 |
卖出 |
| 09:43:17 |
95.5 |
2 |
1000 |
卖出 |
| 09:43:23 |
95.62 |
4 |
1004 |
卖出 |
| 09:43:56 |
95.04 |
4 |
1008 |
卖出 |
| 09:43:59 |
95.14 |
2 |
1010 |
买入 |
| 09:44:02 |
95.13 |
4 |
1014 |
卖出 |
| 09:44:08 |
94.61 |
2 |
1016 |
卖出 |
| 09:44:11 |
95.66 |
2 |
1018 |
买入 |
| 09:44:14 |
95.57 |
2 |
1020 |
买入 |
| 09:44:17 |
95.57 |
1 |
1021 |
买入 |
| 09:44:23 |
95.17 |
2 |
1023 |
卖出 |
| 09:44:26 |
95.16 |
6 |
1029 |
卖出 |
| 09:44:38 |
95.14 |
17 |
1046 |
卖出 |
| 09:44:50 |
95.17 |
4 |
1050 |
卖出 |
| 09:45:23 |
95.2 |
2 |
1052 |
卖出 |
| 09:45:26 |
95.2 |
2 |
1054 |
卖出 |
| 09:45:29 |
95.2 |
2 |
1056 |
卖出 |
| 09:45:38 |
95.16 |
12 |
1068 |
卖出 |
| 09:45:44 |
94.63 |
4 |
1072 |
卖出 |
| 09:45:47 |
94.61 |
6 |
1078 |
卖出 |
| 09:45:50 |
94.44 |
10 |
1088 |
卖出 |
| 09:45:53 |
94.21 |
8 |
1096 |
卖出 |
| 09:46:05 |
94.23 |
2 |
1098 |
卖出 |
| 09:46:17 |
94.31 |
2 |
1100 |
卖出 |
| 09:46:23 |
94.3 |
2 |
1102 |
卖出 |
| 09:46:29 |
94.29 |
10 |
1112 |
买入 |
| 09:46:41 |
94.29 |
30 |
1142 |
卖出 |
| 09:46:44 |
94.31 |
2 |
1144 |
买入 |
| 09:46:47 |
94.3 |
8 |
1152 |
卖出 |
| 09:47:02 |
94.29 |
47 |
1199 |
卖出 |
| 09:47:05 |
94.29 |
4 |
1203 |
卖出 |
| 09:47:08 |
94.26 |
4 |
1207 |
卖出 |
| 09:47:14 |
94.2 |
2 |
1209 |
卖出 |
| 09:47:17 |
94.2 |
2 |
1211 |
卖出 |
| 09:47:29 |
94.25 |
3 |
1214 |
卖出 |
| 09:48:05 |
94.25 |
6 |
1220 |
卖出 |
| 09:48:44 |
95.02 |
5 |
1225 |
买入 |
| 09:49:05 |
95.03 |
10 |
1235 |
买入 |
| 09:49:44 |
94.5 |
6 |
1241 |
卖出 |
| 09:49:47 |
94.42 |
32 |
1273 |
卖出 |
| 09:49:50 |
94.42 |
4 |
1277 |
卖出 |
| 09:49:53 |
94.41 |
6 |
1283 |
卖出 |
| 09:49:59 |
94.4 |
4 |
1287 |
卖出 |
| 09:50:05 |
94.4 |
4 |
1291 |
卖出 |
| 09:50:08 |
94.44 |
2 |
1293 |
买入 |
| 09:50:14 |
94.43 |
4 |
1297 |
卖出 |
| 09:50:17 |
94.44 |
2 |
1299 |
卖出 |
| 09:50:20 |
94.7 |
4 |
1303 |
买入 |
| 09:50:47 |
94.79 |
12 |
1315 |
买入 |
| 09:50:50 |
94.78 |
11 |
1326 |
卖出 |
| 09:50:53 |
94.48 |
2 |
1328 |
卖出 |
| 09:50:59 |
94.49 |
8 |
1336 |
卖出 |
| 09:51:05 |
94.47 |
4 |
1340 |
卖出 |
| 09:51:08 |
94.47 |
5 |
1345 |
卖出 |
| 09:51:14 |
94.5 |
2 |
1347 |
卖出 |
| 09:51:20 |
94.5 |
0 |
1347 |
卖出 |
| 09:51:23 |
94.3 |
8 |
1355 |
卖出 |
| 09:51:26 |
94.41 |
5 |
1360 |
买入 |
| 09:51:29 |
94 |
10 |
1370 |
卖出 |
| 09:51:35 |
93.65 |
4 |
1374 |
卖出 |
| 09:51:38 |
94.05 |
26 |
1400 |
买入 |
| 09:51:41 |
94.32 |
4 |
1404 |
买入 |
| 09:51:44 |
93.66 |
15 |
1419 |
卖出 |
| 09:51:47 |
93.7 |
35 |
1454 |
买入 |
| 09:51:50 |
93.66 |
19 |
1473 |
卖出 |
| 09:52:08 |
93.66 |
12 |
1485 |
卖出 |
| 09:52:11 |
94.69 |
4 |
1489 |
买入 |
| 09:52:14 |
93.7 |
4 |
1493 |
卖出 |
| 09:52:20 |
93.7 |
2 |
1495 |
卖出 |
| 09:52:53 |
93.93 |
2 |
1497 |
买入 |
| 09:53:08 |
93.92 |
30 |
1527 |
卖出 |
| 09:53:11 |
94.68 |
2 |
1529 |
买入 |
| 09:54:08 |
94.01 |
14 |
1543 |
卖出 |
| 09:54:11 |
94.06 |
4 |
1547 |
买入 |
| 09:54:14 |
94.02 |
6 |
1553 |
卖出 |
| 09:54:17 |
94.01 |
4 |
1557 |
卖出 |
| 09:54:23 |
94.05 |
2 |
1559 |
买入 |
| 09:54:29 |
94.01 |
4 |
1563 |
卖出 |
| 09:54:35 |
94 |
34 |
1597 |
卖出 |
| 09:54:53 |
94 |
20 |
1617 |
卖出 |
| 09:55:02 |
94 |
35 |
1652 |
卖出 |
| 09:55:29 |
94.53 |
2 |
1654 |
买入 |
| 09:55:41 |
94.14 |
2 |
1656 |
卖出 |
| 09:56:08 |
94.54 |
8 |
1664 |
买入 |
| 09:56:26 |
94.19 |
2 |
1666 |
卖出 |
| 09:57:08 |
94.56 |
9 |
1675 |
买入 |
| 09:57:11 |
94.56 |
6 |
1681 |
买入 |
| 09:57:23 |
94.39 |
2 |
1683 |
卖出 |
| 09:57:41 |
94.28 |
2 |
1685 |
卖出 |
| 09:57:47 |
94.28 |
0 |
1685 |
卖出 |
| 09:57:50 |
94.28 |
1 |
1686 |
买入 |
| 09:58:08 |
94.56 |
2 |
1688 |
买入 |
| 09:59:02 |
94.56 |
5 |
1693 |
买入 |
| 09:59:05 |
94.34 |
2 |
1695 |
卖出 |
| 09:59:08 |
94.57 |
10 |
1705 |
买入 |
| 10:00:05 |
94.57 |
3 |
1708 |
买入 |
| 10:01:05 |
94.29 |
39 |
1747 |
卖出 |
| 10:01:08 |
94.08 |
31 |
1778 |
卖出 |
| 10:01:11 |
94 |
2 |
1780 |
卖出 |
| 10:01:14 |
93.97 |
3 |
1783 |
买入 |
| 10:01:17 |
93.98 |
6 |
1789 |
买入 |
| 10:01:20 |
93.71 |
6 |
1795 |
卖出 |
| 10:01:38 |
93.72 |
8 |
1803 |
买入 |
| 10:01:44 |
93.68 |
3 |
1806 |
卖出 |
| 10:01:47 |
93.66 |
3 |
1809 |
卖出 |
| 10:01:50 |
93.63 |
4 |
1813 |
买入 |
| 10:01:53 |
93.73 |
29 |
1842 |
买入 |
| 10:01:59 |
93.68 |
2 |
1844 |
卖出 |
| 10:02:05 |
93.53 |
4 |
1848 |
卖出 |
| 10:02:08 |
93.54 |
4 |
1852 |
卖出 |
| 10:02:14 |
93.53 |
4 |
1856 |
卖出 |
| 10:02:20 |
93.53 |
8 |
1864 |
卖出 |
| 10:02:23 |
93.52 |
2 |
1866 |
卖出 |
| 10:02:29 |
93.53 |
5 |
1871 |
买入 |
| 10:02:35 |
93.54 |
4 |
1875 |
卖出 |
| 10:02:41 |
93.54 |
2 |
1877 |
卖出 |
| 10:02:44 |
93 |
62 |
1939 |
卖出 |
| 10:02:50 |
93 |
2 |
1941 |
卖出 |
| 10:02:53 |
93.01 |
2 |
1943 |
买入 |
| 10:02:59 |
93 |
2 |
1945 |
卖出 |
| 10:03:05 |
93.43 |
4 |
1949 |
买入 |
| 10:03:08 |
93.05 |
2 |
1951 |
卖出 |
| 10:03:14 |
93.07 |
2 |
1953 |
卖出 |
| 10:03:17 |
93 |
18 |
1971 |
卖出 |
| 10:03:20 |
93.03 |
2 |
1973 |
买入 |
| 10:03:23 |
93.06 |
2 |
1975 |
卖出 |
| 10:03:26 |
93 |
12 |
1987 |
卖出 |
| 10:03:38 |
93 |
10 |
1997 |
卖出 |
| 10:04:05 |
93.45 |
11 |
2008 |
买入 |
| 10:04:11 |
93.45 |
2 |
2010 |
买入 |
| 10:04:14 |
93.45 |
2 |
2012 |
买入 |
| 10:04:20 |
93 |
50 |
2062 |
卖出 |
| 10:04:29 |
93 |
50 |
2112 |
卖出 |
| 10:04:56 |
93 |
68 |
2180 |
卖出 |
| 10:05:02 |
93.46 |
6 |
2186 |
买入 |
| 10:05:05 |
93.92 |
21 |
2207 |
买入 |
| 10:05:08 |
93.95 |
2 |
2209 |
买入 |
| 10:05:11 |
93.93 |
17 |
2226 |
买入 |
| 10:05:26 |
93.52 |
2 |
2228 |
卖出 |
| 10:05:53 |
93.86 |
13 |
2241 |
买入 |
| 10:05:56 |
93.53 |
4 |
2245 |
卖出 |
| 10:06:02 |
93.52 |
3 |
2248 |
卖出 |
| 10:06:05 |
93.95 |
16 |
2264 |
买入 |
| 10:06:08 |
93.94 |
11 |
2275 |
卖出 |
| 10:06:14 |
93.46 |
10 |
2285 |
卖出 |
| 10:06:20 |
93.12 |
10 |
2295 |
卖出 |
| 10:06:23 |
93.54 |
4 |
2299 |
买入 |
| 10:06:29 |
93.5 |
4 |
2303 |
卖出 |
| 10:06:32 |
93.66 |
15 |
2318 |
买入 |
| 10:06:35 |
93.66 |
44 |
2362 |
买入 |
| 10:06:38 |
93.94 |
0 |
2362 |
买入 |
| 10:06:41 |
94.08 |
25 |
2387 |
买入 |
| 10:06:44 |
93.77 |
65 |
2452 |
卖出 |
| 10:06:59 |
93.97 |
2 |
2454 |
买入 |
| 10:07:05 |
93.97 |
10 |
2464 |
买入 |
| 10:07:08 |
93.6 |
6 |
2470 |
卖出 |
| 10:07:14 |
93.59 |
4 |
2474 |
卖出 |
| 10:07:20 |
93.56 |
4 |
2478 |
卖出 |
| 10:07:29 |
93.59 |
2 |
2480 |
卖出 |
| 10:07:32 |
93.46 |
20 |
2500 |
卖出 |
| 10:07:35 |
93.1 |
14 |
2514 |
卖出 |
| 10:07:38 |
93.16 |
8 |
2522 |
卖出 |