共达电声[002655]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.4 |
18 |
18 |
集合竞价 |
| 09:15:09 |
13.04 |
51 |
51 |
集合竞价 |
| 09:20:36 |
13.03 |
140 |
140 |
集合竞价 |
| 09:20:45 |
13.04 |
144 |
144 |
集合竞价 |
| 09:22:24 |
13.03 |
148 |
148 |
集合竞价 |
| 09:24:48 |
13 |
386 |
386 |
集合竞价 |
| 09:25:00 |
13.04 |
592 |
978 |
买入 |
| 09:30:03 |
13.01 |
521 |
1499 |
卖出 |
| 09:30:06 |
13 |
30 |
1529 |
卖出 |
| 09:30:09 |
12.98 |
27 |
1556 |
卖出 |
| 09:30:12 |
12.96 |
28 |
1584 |
卖出 |
| 09:30:15 |
12.96 |
107 |
1691 |
买入 |
| 09:30:18 |
12.97 |
112 |
1803 |
买入 |
| 09:30:21 |
12.98 |
11 |
1814 |
买入 |
| 09:30:24 |
12.96 |
57 |
1871 |
卖出 |
| 09:30:27 |
13.01 |
6 |
1877 |
买入 |
| 09:30:30 |
13.01 |
15 |
1892 |
买入 |
| 09:30:33 |
13 |
31 |
1923 |
卖出 |
| 09:30:36 |
13.02 |
8 |
1931 |
买入 |
| 09:30:39 |
13.02 |
20 |
1951 |
卖出 |
| 09:30:42 |
13.01 |
42 |
1993 |
卖出 |
| 09:30:45 |
13.02 |
25 |
2018 |
买入 |
| 09:30:48 |
13.02 |
4 |
2022 |
买入 |
| 09:30:51 |
13 |
4 |
2026 |
卖出 |
| 09:30:54 |
13 |
4 |
2030 |
卖出 |
| 09:30:57 |
13 |
8 |
2038 |
卖出 |
| 09:31:00 |
13.01 |
10 |
2048 |
买入 |
| 09:31:03 |
13.01 |
2 |
2050 |
卖出 |
| 09:31:06 |
13.02 |
14 |
2064 |
买入 |
| 09:31:12 |
13.01 |
44 |
2108 |
卖出 |
| 09:31:15 |
13.01 |
20 |
2128 |
卖出 |
| 09:31:18 |
13.01 |
62 |
2190 |
卖出 |
| 09:31:21 |
13.06 |
293 |
2483 |
买入 |
| 09:31:24 |
13.06 |
27 |
2510 |
卖出 |
| 09:31:27 |
13.06 |
27 |
2537 |
卖出 |
| 09:31:30 |
13.06 |
12 |
2549 |
买入 |
| 09:31:33 |
13.04 |
3 |
2552 |
卖出 |
| 09:31:36 |
13.05 |
3 |
2555 |
买入 |
| 09:31:39 |
13.04 |
14 |
2569 |
卖出 |
| 09:31:42 |
13.05 |
24 |
2593 |
买入 |
| 09:31:45 |
13.04 |
11 |
2604 |
卖出 |
| 09:31:48 |
13.04 |
2 |
2606 |
卖出 |
| 09:31:51 |
13.04 |
1 |
2607 |
卖出 |
| 09:31:54 |
13.04 |
8 |
2615 |
卖出 |
| 09:31:57 |
13.04 |
19 |
2634 |
卖出 |
| 09:32:00 |
13.05 |
13 |
2647 |
买入 |
| 09:32:03 |
13.05 |
13 |
2660 |
买入 |
| 09:32:06 |
13.06 |
324 |
2984 |
买入 |
| 09:32:09 |
13.06 |
21 |
3005 |
买入 |
| 09:32:12 |
13.07 |
2 |
3007 |
买入 |
| 09:32:15 |
13.06 |
3 |
3010 |
卖出 |
| 09:32:18 |
13.07 |
25 |
3035 |
买入 |
| 09:32:21 |
13.06 |
220 |
3255 |
卖出 |
| 09:32:27 |
13.06 |
14 |
3269 |
买入 |
| 09:32:30 |
13.04 |
5 |
3274 |
卖出 |
| 09:32:33 |
13.04 |
1 |
3275 |
卖出 |
| 09:32:36 |
13.05 |
23 |
3298 |
买入 |
| 09:32:39 |
13.03 |
10 |
3308 |
卖出 |
| 09:32:45 |
13.03 |
2 |
3310 |
买入 |
| 09:32:48 |
13.03 |
2 |
3312 |
卖出 |
| 09:33:03 |
13.01 |
46 |
3358 |
卖出 |
| 09:33:06 |
13 |
11 |
3369 |
卖出 |
| 09:33:09 |
13 |
17 |
3386 |
卖出 |
| 09:33:12 |
13.01 |
33 |
3419 |
买入 |
| 09:33:15 |
13.01 |
25 |
3444 |
买入 |
| 09:33:18 |
13.01 |
27 |
3471 |
买入 |
| 09:33:21 |
13.01 |
3 |
3474 |
买入 |
| 09:33:24 |
13.01 |
7 |
3481 |
买入 |
| 09:33:27 |
13.01 |
36 |
3517 |
买入 |
| 09:33:30 |
13 |
126 |
3643 |
卖出 |
| 09:33:33 |
13 |
43 |
3686 |
买入 |
| 09:33:36 |
13 |
65 |
3751 |
买入 |
| 09:33:39 |
13.01 |
5 |
3756 |
买入 |
| 09:33:42 |
12.99 |
51 |
3807 |
卖出 |
| 09:33:45 |
13.01 |
27 |
3834 |
买入 |
| 09:33:54 |
13.01 |
30 |
3864 |
买入 |
| 09:33:57 |
13.01 |
4 |
3868 |
卖出 |
| 09:34:00 |
13 |
19 |
3887 |
卖出 |
| 09:34:03 |
13 |
26 |
3913 |
买入 |
| 09:34:06 |
13.02 |
259 |
4172 |
买入 |
| 09:34:09 |
13.01 |
1 |
4173 |
卖出 |
| 09:34:12 |
13.03 |
4 |
4177 |
买入 |
| 09:34:15 |
13.04 |
81 |
4258 |
买入 |
| 09:34:18 |
13.04 |
7 |
4265 |
卖出 |
| 09:34:21 |
13.04 |
32 |
4297 |
卖出 |
| 09:34:24 |
13.04 |
4 |
4301 |
卖出 |
| 09:34:27 |
13.04 |
15 |
4316 |
卖出 |
| 09:34:30 |
13.05 |
7 |
4323 |
买入 |
| 09:34:36 |
13.05 |
10 |
4333 |
买入 |
| 09:34:45 |
13.07 |
23 |
4356 |
买入 |
| 09:34:48 |
13.05 |
3 |
4359 |
卖出 |
| 09:34:51 |
13.05 |
5 |
4364 |
卖出 |
| 09:34:54 |
13.05 |
5 |
4369 |
卖出 |
| 09:34:57 |
13.05 |
1 |
4370 |
卖出 |
| 09:35:03 |
13.06 |
16 |
4386 |
卖出 |
| 09:35:06 |
13.06 |
62 |
4448 |
买入 |
| 09:35:09 |
13.05 |
75 |
4523 |
卖出 |
| 09:35:12 |
13.05 |
73 |
4596 |
卖出 |
| 09:35:15 |
13.06 |
107 |
4703 |
买入 |
| 09:35:18 |
13.07 |
24 |
4727 |
买入 |
| 09:35:21 |
13.06 |
4 |
4731 |
卖出 |
| 09:35:24 |
13.06 |
11 |
4742 |
卖出 |
| 09:35:27 |
13.07 |
50 |
4792 |
买入 |
| 09:35:30 |
13.1 |
43 |
4835 |
买入 |
| 09:35:33 |
13.07 |
2 |
4837 |
卖出 |
| 09:35:36 |
13.07 |
3 |
4840 |
卖出 |
| 09:35:39 |
13.07 |
13 |
4853 |
卖出 |
| 09:35:42 |
13.07 |
41 |
4894 |
买入 |
| 09:35:51 |
13.07 |
7 |
4901 |
卖出 |
| 09:35:57 |
13.09 |
42 |
4943 |
买入 |
| 09:36:00 |
13.07 |
20 |
4963 |
卖出 |
| 09:36:06 |
13.09 |
9 |
4972 |
买入 |
| 09:36:09 |
13.07 |
15 |
4987 |
卖出 |
| 09:36:12 |
13.06 |
99 |
5086 |
卖出 |
| 09:36:15 |
13.07 |
16 |
5102 |
卖出 |
| 09:36:18 |
13.08 |
5 |
5107 |
买入 |
| 09:36:21 |
13.06 |
1 |
5108 |
卖出 |
| 09:36:24 |
13.07 |
8 |
5116 |
买入 |
| 09:36:27 |
13.07 |
6 |
5122 |
卖出 |
| 09:36:30 |
13.06 |
1 |
5123 |
卖出 |
| 09:36:36 |
13.07 |
6 |
5129 |
买入 |
| 09:36:39 |
13.06 |
1 |
5130 |
卖出 |
| 09:36:42 |
13.06 |
4 |
5134 |
卖出 |
| 09:36:45 |
13.06 |
6 |
5140 |
卖出 |
| 09:36:48 |
13.06 |
29 |
5169 |
卖出 |
| 09:36:51 |
13.06 |
1 |
5170 |
卖出 |
| 09:36:54 |
13.06 |
12 |
5182 |
卖出 |
| 09:36:57 |
13.07 |
11 |
5193 |
买入 |
| 09:37:03 |
13.07 |
6 |
5199 |
买入 |
| 09:37:06 |
13.07 |
28 |
5227 |
买入 |
| 09:37:12 |
13.07 |
1 |
5228 |
卖出 |
| 09:37:15 |
13.08 |
15 |
5243 |
买入 |
| 09:37:18 |
13.08 |
7 |
5250 |
卖出 |
| 09:37:24 |
13.09 |
11 |
5261 |
买入 |
| 09:37:27 |
13.08 |
7 |
5268 |
卖出 |
| 09:37:30 |
13.08 |
15 |
5283 |
卖出 |
| 09:37:33 |
13.08 |
12 |
5295 |
买入 |
| 09:37:36 |
13.08 |
16 |
5311 |
买入 |
| 09:37:39 |
13.07 |
75 |
5386 |
卖出 |
| 09:37:42 |
13.07 |
98 |
5484 |
买入 |
| 09:37:45 |
13.05 |
31 |
5515 |
卖出 |
| 09:37:48 |
13.05 |
4 |
5519 |
卖出 |
| 09:37:51 |
13.05 |
39 |
5558 |
卖出 |
| 09:37:54 |
13.06 |
2 |
5560 |
买入 |
| 09:37:57 |
13.06 |
40 |
5600 |
买入 |
| 09:38:00 |
13.06 |
5 |
5605 |
卖出 |
| 09:38:06 |
13.06 |
1 |
5606 |
卖出 |
| 09:38:09 |
13.06 |
2 |
5608 |
卖出 |
| 09:38:12 |
13.05 |
160 |
5768 |
卖出 |
| 09:38:15 |
13.05 |
66 |
5834 |
买入 |
| 09:38:18 |
13.04 |
2 |
5836 |
买入 |
| 09:38:21 |
13.04 |
5 |
5841 |
卖出 |
| 09:38:24 |
13.04 |
5 |
5846 |
卖出 |
| 09:38:27 |
13.04 |
1 |
5847 |
卖出 |
| 09:38:30 |
13.04 |
10 |
5857 |
卖出 |
| 09:38:33 |
13.05 |
10 |
5867 |
买入 |
| 09:38:36 |
13.04 |
4 |
5871 |
卖出 |
| 09:38:39 |
13.04 |
31 |
5902 |
买入 |
| 09:38:42 |
13.04 |
13 |
5915 |
买入 |
| 09:38:48 |
13.04 |
2 |
5917 |
卖出 |
| 09:38:51 |
13.04 |
2 |
5919 |
卖出 |
| 09:38:54 |
13.04 |
31 |
5950 |
卖出 |
| 09:38:57 |
13.05 |
20 |
5970 |
买入 |
| 09:39:00 |
13.04 |
15 |
5985 |
卖出 |
| 09:39:06 |
13.04 |
10 |
5995 |
买入 |
| 09:39:09 |
13.04 |
31 |
6026 |
买入 |
| 09:39:12 |
13.03 |
32 |
6058 |
卖出 |
| 09:39:15 |
13.04 |
170 |
6228 |
买入 |
| 09:39:18 |
13.04 |
27 |
6255 |
卖出 |
| 09:39:24 |
13.04 |
87 |
6342 |
卖出 |
| 09:39:27 |
13.05 |
172 |
6514 |
买入 |
| 09:39:30 |
13.07 |
176 |
6690 |
买入 |
| 09:39:33 |
13.05 |
199 |
6889 |
卖出 |
| 09:39:36 |
13.04 |
74 |
6963 |
卖出 |
| 09:39:39 |
13.04 |
16 |
6979 |
买入 |
| 09:39:42 |
13.08 |
90 |
7069 |
买入 |
| 09:39:51 |
13.08 |
10 |
7079 |
买入 |
| 09:39:57 |
13.07 |
18 |
7097 |
买入 |
| 09:40:00 |
13.07 |
66 |
7163 |
买入 |
| 09:40:03 |
13.08 |
101 |
7264 |
买入 |
| 09:40:06 |
13.08 |
5 |
7269 |
买入 |
| 09:40:09 |
13.07 |
3 |
7272 |
买入 |
| 09:40:12 |
13.08 |
1 |
7273 |
买入 |
| 09:40:15 |
13.07 |
49 |
7322 |
卖出 |
| 09:40:21 |
13.08 |
14 |
7336 |
买入 |
| 09:40:24 |
13.07 |
100 |
7436 |
卖出 |
| 09:40:30 |
13.07 |
1 |
7437 |
卖出 |
| 09:40:36 |
13.07 |
8 |
7445 |
卖出 |
| 09:40:39 |
13.07 |
17 |
7462 |
卖出 |
| 09:40:42 |
13.07 |
4 |
7466 |
卖出 |
| 09:40:45 |
13.07 |
1 |
7467 |
卖出 |
| 09:40:48 |
13.07 |
5 |
7472 |
卖出 |
| 09:40:51 |
13.06 |
2 |
7474 |
卖出 |
| 09:40:54 |
13.06 |
1 |
7475 |
卖出 |
| 09:40:57 |
13.06 |
7 |
7482 |
卖出 |
| 09:41:06 |
13.05 |
16 |
7498 |
卖出 |
| 09:41:09 |
13.04 |
149 |
7647 |
卖出 |
| 09:41:12 |
13.03 |
143 |
7790 |
卖出 |
| 09:41:15 |
13.02 |
10 |
7800 |
卖出 |
| 09:41:18 |
13.02 |
5 |
7805 |
卖出 |
| 09:41:27 |
13.01 |
15 |
7820 |
卖出 |
| 09:41:30 |
13.01 |
16 |
7836 |
卖出 |
| 09:41:33 |
13 |
8 |
7844 |
卖出 |
| 09:41:36 |
13 |
81 |
7925 |
卖出 |
| 09:41:39 |
12.99 |
3 |
7928 |
卖出 |
| 09:41:45 |
12.98 |
159 |
8087 |
卖出 |
| 09:41:48 |
12.96 |
43 |
8130 |
卖出 |
| 09:41:54 |
12.99 |
14 |
8144 |
买入 |
| 09:41:57 |
12.99 |
3 |
8147 |
买入 |
| 09:42:03 |
12.97 |
32 |
8179 |
卖出 |
| 09:42:12 |
12.96 |
21 |
8200 |
卖出 |
| 09:42:15 |
12.96 |
16 |
8216 |
买入 |
| 09:42:18 |
12.96 |
44 |
8260 |
买入 |
| 09:42:21 |
12.96 |
1 |
8261 |
卖出 |
| 09:42:24 |
12.96 |
12 |
8273 |
卖出 |
| 09:42:27 |
12.97 |
40 |
8313 |
买入 |
| 09:42:30 |
12.95 |
92 |
8405 |
卖出 |
| 09:42:33 |
12.97 |
7 |
8412 |
买入 |
| 09:42:36 |
12.96 |
25 |
8437 |
卖出 |
| 09:42:39 |
12.95 |
14 |
8451 |
卖出 |
| 09:42:42 |
12.96 |
3 |
8454 |
卖出 |
| 09:42:45 |
12.96 |
4 |
8458 |
卖出 |
| 09:42:48 |
12.96 |
2 |
8460 |
卖出 |
| 09:42:51 |
12.96 |
38 |
8498 |
卖出 |
| 09:42:54 |
12.97 |
55 |
8553 |
买入 |
| 09:42:57 |
12.96 |
64 |
8617 |
买入 |
| 09:43:06 |
12.97 |
10 |
8627 |
买入 |
| 09:43:09 |
12.97 |
33 |
8660 |
买入 |
| 09:43:12 |
12.97 |
346 |
9006 |
买入 |
| 09:43:15 |
12.97 |
10 |
9016 |
卖出 |
| 09:43:18 |
12.96 |
8 |
9024 |
卖出 |
| 09:43:21 |
12.96 |
3 |
9027 |
卖出 |
| 09:43:24 |
12.96 |
9 |
9036 |
卖出 |
| 09:43:27 |
12.96 |
4 |
9040 |
卖出 |
| 09:43:30 |
12.96 |
16 |
9056 |
卖出 |
| 09:43:33 |
12.96 |
2 |
9058 |
卖出 |
| 09:43:36 |
12.96 |
1 |
9059 |
卖出 |
| 09:43:39 |
12.95 |
1 |
9060 |
卖出 |
| 09:43:42 |
12.95 |
3 |
9063 |
卖出 |
| 09:43:48 |
12.95 |
6 |
9069 |
买入 |
| 09:43:57 |
12.96 |
21 |
9090 |
买入 |
| 09:44:00 |
12.96 |
30 |
9120 |
买入 |
| 09:44:03 |
12.96 |
2 |
9122 |
卖出 |
| 09:44:09 |
12.96 |
1 |
9123 |
卖出 |
| 09:44:15 |
12.96 |
1 |
9124 |
卖出 |
| 09:44:21 |
12.97 |
17 |
9141 |
买入 |
| 09:44:24 |
12.97 |
3 |
9144 |
卖出 |
| 09:44:30 |
12.97 |
5 |
9149 |
买入 |
| 09:44:36 |
12.95 |
55 |
9204 |
卖出 |
| 09:44:42 |
12.96 |
12 |
9216 |
买入 |
| 09:44:45 |
12.95 |
332 |
9548 |
卖出 |
| 09:44:48 |
12.94 |
9 |
9557 |
卖出 |
| 09:44:51 |
12.94 |
11 |
9568 |
卖出 |
| 09:44:54 |
12.94 |
5 |
9573 |
卖出 |
| 09:44:57 |
12.94 |
78 |
9651 |
卖出 |
| 09:45:00 |
12.93 |
14 |
9665 |
卖出 |
| 09:45:03 |
12.93 |
4 |
9669 |
卖出 |
| 09:45:06 |
12.93 |
1 |
9670 |
卖出 |
| 09:45:09 |
12.93 |
77 |
9747 |
卖出 |
| 09:45:12 |
12.94 |
13 |
9760 |
买入 |
| 09:45:15 |
12.93 |
77 |
9837 |
卖出 |
| 09:45:18 |
12.93 |
8 |
9845 |
卖出 |
| 09:45:21 |
12.93 |
60 |
9905 |
卖出 |
| 09:45:24 |
12.92 |
45 |
9950 |
卖出 |
| 09:45:27 |
12.92 |
19 |
9969 |
卖出 |
| 09:45:30 |
12.92 |
4 |
9973 |
卖出 |
| 09:45:33 |
12.91 |
5 |
9978 |
卖出 |
| 09:45:36 |
12.91 |
11 |
9989 |
卖出 |
| 09:45:39 |
12.91 |
10 |
9999 |
卖出 |
| 09:45:42 |
12.91 |
59 |
10058 |
卖出 |
| 09:45:45 |
12.91 |
210 |
10268 |
卖出 |
| 09:45:48 |
12.91 |
18 |
10286 |
买入 |
| 09:45:51 |
12.91 |
13 |
10299 |
买入 |
| 09:45:54 |
12.91 |
38 |
10337 |
买入 |
| 09:45:57 |
12.91 |
257 |
10594 |
买入 |
| 09:46:00 |
12.91 |
15 |
10609 |
买入 |
| 09:46:03 |
12.92 |
27 |
10636 |
买入 |
| 09:46:06 |
12.92 |
15 |
10651 |
买入 |
| 09:46:09 |
12.92 |
3 |
10654 |
卖出 |
| 09:46:12 |
12.92 |
10 |
10664 |
卖出 |
| 09:46:15 |
12.92 |
6 |
10670 |
卖出 |
| 09:46:18 |
12.92 |
62 |
10732 |
卖出 |
| 09:46:21 |
12.92 |
2 |
10734 |
买入 |
| 09:46:24 |
12.93 |
100 |
10834 |
买入 |
| 09:46:33 |
12.92 |
10 |
10844 |
卖出 |
| 09:46:36 |
12.93 |
5 |
10849 |
买入 |
| 09:46:42 |
12.93 |
1 |
10850 |
买入 |
| 09:46:45 |
12.92 |
24 |
10874 |
买入 |
| 09:46:48 |
12.92 |
1 |
10875 |
卖出 |
| 09:46:51 |
12.93 |
22 |
10897 |
买入 |
| 09:46:54 |
12.93 |
5 |
10902 |
卖出 |
| 09:46:57 |
12.93 |
5 |
10907 |
卖出 |
| 09:47:00 |
12.93 |
16 |
10923 |
买入 |
| 09:47:06 |
12.94 |
17 |
10940 |
买入 |
| 09:47:09 |
12.93 |
12 |
10952 |
卖出 |
| 09:47:15 |
12.93 |
1 |
10953 |
卖出 |
| 09:47:18 |
12.94 |
15 |
10968 |
买入 |
| 09:47:24 |
12.93 |
27 |
10995 |
卖出 |
| 09:47:27 |
12.94 |
33 |
11028 |
买入 |
| 09:47:30 |
12.93 |
1 |
11029 |
卖出 |