会畅通讯[300578]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.78 |
1 |
1 |
集合竞价 |
| 09:15:12 |
21.5 |
15 |
15 |
集合竞价 |
| 09:15:39 |
21.02 |
90 |
90 |
集合竞价 |
| 09:16:15 |
20 |
152 |
152 |
集合竞价 |
| 09:17:09 |
21.02 |
90 |
90 |
集合竞价 |
| 09:17:36 |
21.51 |
15 |
15 |
集合竞价 |
| 09:20:00 |
21.52 |
15 |
15 |
集合竞价 |
| 09:20:12 |
21.51 |
22 |
22 |
集合竞价 |
| 09:23:21 |
21.5 |
34 |
34 |
集合竞价 |
| 09:24:24 |
21.51 |
71 |
71 |
集合竞价 |
| 09:24:42 |
21.5 |
103 |
103 |
集合竞价 |
| 09:25:03 |
21.5 |
138 |
241 |
买入 |
| 09:30:03 |
21.49 |
42 |
283 |
卖出 |
| 09:30:06 |
21.49 |
26 |
309 |
买入 |
| 09:30:09 |
21.48 |
15 |
324 |
卖出 |
| 09:30:15 |
21.35 |
1 |
325 |
卖出 |
| 09:30:18 |
21.34 |
11 |
336 |
卖出 |
| 09:30:21 |
21.34 |
4 |
340 |
卖出 |
| 09:30:24 |
21.33 |
71 |
411 |
卖出 |
| 09:30:27 |
21.33 |
10 |
421 |
买入 |
| 09:30:30 |
21.33 |
23 |
444 |
买入 |
| 09:30:33 |
21.34 |
6 |
450 |
买入 |
| 09:30:36 |
21.35 |
5 |
455 |
买入 |
| 09:30:39 |
21.4 |
7 |
462 |
买入 |
| 09:30:42 |
21.4 |
1 |
463 |
买入 |
| 09:30:45 |
21.41 |
3 |
466 |
买入 |
| 09:30:48 |
21.41 |
1 |
467 |
卖出 |
| 09:30:51 |
21.43 |
7 |
474 |
买入 |
| 09:30:54 |
21.44 |
13 |
487 |
买入 |
| 09:30:57 |
21.44 |
1 |
488 |
卖出 |
| 09:31:03 |
21.44 |
15 |
503 |
卖出 |
| 09:31:06 |
21.43 |
6 |
509 |
卖出 |
| 09:31:09 |
21.43 |
2 |
511 |
卖出 |
| 09:31:12 |
21.41 |
11 |
522 |
卖出 |
| 09:31:15 |
21.44 |
122 |
644 |
买入 |
| 09:31:18 |
21.49 |
17 |
661 |
买入 |
| 09:31:21 |
21.5 |
52 |
713 |
买入 |
| 09:31:24 |
21.5 |
23 |
736 |
买入 |
| 09:31:27 |
21.51 |
20 |
756 |
买入 |
| 09:31:30 |
21.51 |
11 |
767 |
买入 |
| 09:31:33 |
21.5 |
14 |
781 |
卖出 |
| 09:31:36 |
21.51 |
1 |
782 |
卖出 |
| 09:31:42 |
21.55 |
2 |
784 |
买入 |
| 09:31:45 |
21.6 |
71 |
855 |
买入 |
| 09:31:48 |
21.62 |
15 |
870 |
买入 |
| 09:31:51 |
21.65 |
2 |
872 |
买入 |
| 09:31:54 |
21.65 |
4 |
876 |
买入 |
| 09:31:57 |
21.65 |
1 |
877 |
卖出 |
| 09:32:00 |
21.65 |
3 |
880 |
卖出 |
| 09:32:03 |
21.68 |
22 |
902 |
买入 |
| 09:32:06 |
21.65 |
5 |
907 |
卖出 |
| 09:32:09 |
21.65 |
116 |
1023 |
卖出 |
| 09:32:12 |
21.65 |
6 |
1029 |
买入 |
| 09:32:15 |
21.65 |
13 |
1042 |
买入 |
| 09:32:21 |
21.65 |
30 |
1072 |
买入 |
| 09:32:27 |
21.6 |
1 |
1073 |
卖出 |
| 09:32:30 |
21.6 |
21 |
1094 |
卖出 |
| 09:32:33 |
21.6 |
8 |
1102 |
卖出 |
| 09:32:36 |
21.6 |
36 |
1138 |
卖出 |
| 09:32:39 |
21.64 |
4 |
1142 |
买入 |
| 09:32:42 |
21.6 |
25 |
1167 |
卖出 |
| 09:32:45 |
21.6 |
62 |
1229 |
卖出 |
| 09:32:48 |
21.6 |
48 |
1277 |
卖出 |
| 09:32:54 |
21.6 |
4 |
1281 |
买入 |
| 09:32:57 |
21.61 |
15 |
1296 |
卖出 |
| 09:33:03 |
21.61 |
4 |
1300 |
卖出 |
| 09:33:06 |
21.62 |
9 |
1309 |
买入 |
| 09:33:09 |
21.61 |
42 |
1351 |
卖出 |
| 09:33:15 |
21.61 |
13 |
1364 |
买入 |
| 09:33:18 |
21.61 |
9 |
1373 |
买入 |
| 09:33:24 |
21.6 |
15 |
1388 |
卖出 |
| 09:33:27 |
21.61 |
25 |
1413 |
买入 |
| 09:33:30 |
21.6 |
32 |
1445 |
卖出 |
| 09:33:33 |
21.61 |
1 |
1446 |
买入 |
| 09:33:36 |
21.6 |
11 |
1457 |
卖出 |
| 09:33:39 |
21.61 |
12 |
1469 |
买入 |
| 09:33:42 |
21.61 |
10 |
1479 |
卖出 |
| 09:33:45 |
21.61 |
8 |
1487 |
卖出 |
| 09:33:48 |
21.61 |
1 |
1488 |
卖出 |
| 09:33:51 |
21.62 |
5 |
1493 |
买入 |
| 09:33:54 |
21.61 |
5 |
1498 |
买入 |
| 09:34:03 |
21.61 |
3 |
1501 |
买入 |
| 09:34:06 |
21.6 |
6 |
1507 |
卖出 |
| 09:34:09 |
21.6 |
14 |
1521 |
卖出 |
| 09:34:12 |
21.61 |
22 |
1543 |
买入 |
| 09:34:15 |
21.61 |
16 |
1559 |
买入 |
| 09:34:18 |
21.6 |
11 |
1570 |
卖出 |
| 09:34:21 |
21.6 |
7 |
1577 |
买入 |
| 09:34:30 |
21.61 |
80 |
1657 |
买入 |
| 09:34:33 |
21.62 |
8 |
1665 |
买入 |
| 09:34:36 |
21.6 |
2 |
1667 |
卖出 |
| 09:34:39 |
21.6 |
7 |
1674 |
买入 |
| 09:34:42 |
21.6 |
16 |
1690 |
买入 |
| 09:34:45 |
21.6 |
8 |
1698 |
买入 |
| 09:34:54 |
21.56 |
14 |
1712 |
卖出 |
| 09:34:57 |
21.56 |
4 |
1716 |
买入 |
| 09:35:00 |
21.55 |
10 |
1726 |
卖出 |
| 09:35:03 |
21.56 |
83 |
1809 |
买入 |
| 09:35:06 |
21.56 |
34 |
1843 |
买入 |
| 09:35:09 |
21.6 |
2 |
1845 |
买入 |
| 09:35:12 |
21.6 |
30 |
1875 |
买入 |
| 09:35:15 |
21.6 |
15 |
1890 |
卖出 |
| 09:35:18 |
21.6 |
9 |
1899 |
卖出 |
| 09:35:21 |
21.6 |
2 |
1901 |
买入 |
| 09:35:30 |
21.59 |
2 |
1903 |
卖出 |
| 09:35:33 |
21.6 |
11 |
1914 |
买入 |
| 09:35:36 |
21.58 |
7 |
1921 |
卖出 |
| 09:35:39 |
21.58 |
10 |
1931 |
卖出 |
| 09:35:42 |
21.58 |
7 |
1938 |
卖出 |
| 09:35:45 |
21.56 |
63 |
2001 |
卖出 |
| 09:35:48 |
21.55 |
105 |
2106 |
卖出 |
| 09:35:51 |
21.54 |
2 |
2108 |
买入 |
| 09:35:54 |
21.5 |
4 |
2112 |
卖出 |
| 09:35:57 |
21.5 |
8 |
2120 |
卖出 |
| 09:36:03 |
21.56 |
56 |
2176 |
买入 |
| 09:36:09 |
21.5 |
1 |
2177 |
买入 |
| 09:36:12 |
21.5 |
2 |
2179 |
卖出 |
| 09:36:15 |
21.52 |
37 |
2216 |
买入 |
| 09:36:21 |
21.52 |
1 |
2217 |
买入 |
| 09:36:27 |
21.5 |
1 |
2218 |
卖出 |
| 09:36:30 |
21.51 |
2 |
2220 |
买入 |
| 09:36:33 |
21.51 |
2 |
2222 |
卖出 |
| 09:36:36 |
21.51 |
3 |
2225 |
卖出 |
| 09:36:39 |
21.5 |
12 |
2237 |
卖出 |
| 09:36:42 |
21.5 |
102 |
2339 |
卖出 |
| 09:36:48 |
21.46 |
20 |
2359 |
卖出 |
| 09:36:51 |
21.46 |
2 |
2361 |
卖出 |
| 09:36:54 |
21.46 |
3 |
2364 |
卖出 |
| 09:36:57 |
21.45 |
7 |
2371 |
卖出 |
| 09:37:00 |
21.45 |
2 |
2373 |
卖出 |
| 09:37:03 |
21.45 |
38 |
2411 |
卖出 |
| 09:37:09 |
21.44 |
1 |
2412 |
卖出 |
| 09:37:12 |
21.43 |
6 |
2418 |
卖出 |
| 09:37:15 |
21.44 |
3 |
2421 |
买入 |
| 09:37:21 |
21.44 |
65 |
2486 |
买入 |
| 09:37:24 |
21.44 |
37 |
2523 |
买入 |
| 09:37:30 |
21.42 |
27 |
2550 |
卖出 |
| 09:37:33 |
21.42 |
18 |
2568 |
买入 |
| 09:37:36 |
21.41 |
7 |
2575 |
卖出 |
| 09:37:39 |
21.41 |
8 |
2583 |
卖出 |
| 09:37:42 |
21.42 |
2 |
2585 |
买入 |
| 09:37:45 |
21.43 |
36 |
2621 |
买入 |
| 09:37:48 |
21.43 |
7 |
2628 |
买入 |
| 09:37:51 |
21.42 |
5 |
2633 |
卖出 |
| 09:37:57 |
21.42 |
11 |
2644 |
卖出 |
| 09:38:00 |
21.41 |
11 |
2655 |
卖出 |
| 09:38:03 |
21.41 |
6 |
2661 |
卖出 |
| 09:38:06 |
21.41 |
17 |
2678 |
卖出 |
| 09:38:09 |
21.41 |
7 |
2685 |
卖出 |
| 09:38:12 |
21.41 |
6 |
2691 |
买入 |
| 09:38:15 |
21.4 |
5 |
2696 |
卖出 |
| 09:38:18 |
21.4 |
7 |
2703 |
卖出 |
| 09:38:21 |
21.38 |
4 |
2707 |
卖出 |
| 09:38:24 |
21.37 |
12 |
2719 |
卖出 |
| 09:38:30 |
21.33 |
1 |
2720 |
卖出 |
| 09:38:33 |
21.33 |
9 |
2729 |
卖出 |
| 09:38:39 |
21.36 |
2 |
2731 |
买入 |
| 09:38:42 |
21.36 |
6 |
2737 |
卖出 |
| 09:38:48 |
21.33 |
10 |
2747 |
卖出 |
| 09:38:51 |
21.34 |
1 |
2748 |
买入 |
| 09:38:54 |
21.34 |
5 |
2753 |
卖出 |
| 09:39:00 |
21.33 |
3 |
2756 |
卖出 |
| 09:39:03 |
21.33 |
1 |
2757 |
卖出 |
| 09:39:06 |
21.34 |
134 |
2891 |
买入 |
| 09:39:09 |
21.33 |
2 |
2893 |
卖出 |
| 09:39:15 |
21.3 |
103 |
2996 |
卖出 |
| 09:39:18 |
21.3 |
29 |
3025 |
卖出 |
| 09:39:21 |
21.3 |
49 |
3074 |
卖出 |
| 09:39:24 |
21.3 |
18 |
3092 |
卖出 |
| 09:39:27 |
21.28 |
5 |
3097 |
卖出 |
| 09:39:30 |
21.28 |
4 |
3101 |
卖出 |
| 09:39:33 |
21.3 |
24 |
3125 |
买入 |
| 09:39:36 |
21.29 |
4 |
3129 |
卖出 |
| 09:39:39 |
21.3 |
82 |
3211 |
买入 |
| 09:39:42 |
21.3 |
43 |
3254 |
卖出 |
| 09:39:45 |
21.33 |
88 |
3342 |
买入 |
| 09:39:48 |
21.33 |
14 |
3356 |
卖出 |
| 09:39:51 |
21.34 |
3 |
3359 |
买入 |
| 09:39:57 |
21.34 |
5 |
3364 |
买入 |
| 09:40:00 |
21.34 |
3 |
3367 |
卖出 |
| 09:40:03 |
21.34 |
1 |
3368 |
卖出 |
| 09:40:09 |
21.34 |
22 |
3390 |
卖出 |
| 09:40:12 |
21.35 |
41 |
3431 |
买入 |
| 09:40:15 |
21.34 |
17 |
3448 |
卖出 |
| 09:40:18 |
21.35 |
9 |
3457 |
买入 |
| 09:40:21 |
21.35 |
6 |
3463 |
卖出 |
| 09:40:27 |
21.36 |
20 |
3483 |
买入 |
| 09:40:30 |
21.36 |
5 |
3488 |
卖出 |
| 09:40:33 |
21.36 |
2 |
3490 |
卖出 |
| 09:40:36 |
21.35 |
21 |
3511 |
卖出 |
| 09:40:39 |
21.35 |
8 |
3519 |
卖出 |
| 09:40:42 |
21.37 |
41 |
3560 |
买入 |
| 09:40:45 |
21.33 |
18 |
3578 |
卖出 |
| 09:40:48 |
21.32 |
2 |
3580 |
卖出 |
| 09:40:54 |
21.31 |
5 |
3585 |
卖出 |
| 09:40:57 |
21.32 |
1 |
3586 |
买入 |
| 09:41:03 |
21.31 |
26 |
3612 |
卖出 |
| 09:41:06 |
21.33 |
20 |
3632 |
买入 |
| 09:41:09 |
21.33 |
6 |
3638 |
卖出 |
| 09:41:12 |
21.33 |
1 |
3639 |
卖出 |
| 09:41:15 |
21.33 |
18 |
3657 |
卖出 |
| 09:41:18 |
21.34 |
14 |
3671 |
买入 |
| 09:41:24 |
21.32 |
18 |
3689 |
卖出 |
| 09:41:27 |
21.33 |
5 |
3694 |
买入 |
| 09:41:30 |
21.33 |
14 |
3708 |
买入 |
| 09:41:33 |
21.33 |
7 |
3715 |
买入 |
| 09:41:36 |
21.31 |
2 |
3717 |
卖出 |
| 09:41:39 |
21.3 |
61 |
3778 |
卖出 |
| 09:41:42 |
21.3 |
4 |
3782 |
卖出 |
| 09:41:45 |
21.31 |
3 |
3785 |
买入 |
| 09:41:54 |
21.3 |
10 |
3795 |
卖出 |
| 09:41:57 |
21.3 |
24 |
3819 |
卖出 |
| 09:42:00 |
21.3 |
3 |
3822 |
买入 |
| 09:42:03 |
21.29 |
1 |
3823 |
卖出 |
| 09:42:06 |
21.28 |
22 |
3845 |
卖出 |
| 09:42:09 |
21.21 |
289 |
4134 |
卖出 |
| 09:42:12 |
21.2 |
62 |
4196 |
卖出 |
| 09:42:15 |
21.22 |
13 |
4209 |
买入 |
| 09:42:18 |
21.2 |
1 |
4210 |
买入 |
| 09:42:21 |
21.21 |
1 |
4211 |
卖出 |
| 09:42:24 |
21.22 |
1 |
4212 |
买入 |
| 09:42:27 |
21.22 |
20 |
4232 |
买入 |
| 09:42:30 |
21.2 |
29 |
4261 |
卖出 |
| 09:42:39 |
21.21 |
2 |
4263 |
买入 |
| 09:42:42 |
21.2 |
41 |
4304 |
卖出 |
| 09:42:45 |
21.2 |
18 |
4322 |
卖出 |
| 09:42:51 |
21.2 |
28 |
4350 |
卖出 |
| 09:42:54 |
21.2 |
1 |
4351 |
卖出 |
| 09:42:57 |
21.22 |
54 |
4405 |
买入 |
| 09:43:00 |
21.2 |
20 |
4425 |
卖出 |
| 09:43:03 |
21.2 |
2 |
4427 |
买入 |
| 09:43:12 |
21.19 |
1 |
4428 |
卖出 |
| 09:43:15 |
21.19 |
9 |
4437 |
卖出 |
| 09:43:21 |
21.18 |
21 |
4458 |
卖出 |
| 09:43:24 |
21.18 |
18 |
4476 |
卖出 |
| 09:43:27 |
21.18 |
5 |
4481 |
买入 |
| 09:43:33 |
21.19 |
9 |
4490 |
卖出 |
| 09:43:36 |
21.21 |
230 |
4720 |
买入 |
| 09:43:39 |
21.2 |
8 |
4728 |
卖出 |
| 09:43:42 |
21.2 |
8 |
4736 |
买入 |
| 09:43:45 |
21.18 |
15 |
4751 |
卖出 |
| 09:43:48 |
21.2 |
3 |
4754 |
买入 |
| 09:43:51 |
21.19 |
9 |
4763 |
买入 |
| 09:43:54 |
21.18 |
25 |
4788 |
卖出 |
| 09:43:57 |
21.2 |
10 |
4798 |
买入 |
| 09:44:00 |
21.19 |
10 |
4808 |
卖出 |
| 09:44:03 |
21.2 |
8 |
4816 |
买入 |
| 09:44:06 |
21.2 |
2 |
4818 |
卖出 |
| 09:44:09 |
21.19 |
3 |
4821 |
卖出 |
| 09:44:15 |
21.19 |
10 |
4831 |
卖出 |
| 09:44:18 |
21.2 |
25 |
4856 |
买入 |
| 09:44:21 |
21.19 |
3 |
4859 |
卖出 |
| 09:44:24 |
21.19 |
38 |
4897 |
买入 |
| 09:44:30 |
21.18 |
3 |
4900 |
卖出 |
| 09:44:33 |
21.17 |
2 |
4902 |
买入 |
| 09:44:39 |
21.16 |
2 |
4904 |
卖出 |
| 09:44:42 |
21.14 |
33 |
4937 |
卖出 |
| 09:44:48 |
21.15 |
47 |
4984 |
买入 |
| 09:44:51 |
21.15 |
60 |
5044 |
买入 |
| 09:44:54 |
21.15 |
133 |
5177 |
买入 |
| 09:44:57 |
21.14 |
49 |
5226 |
卖出 |
| 09:45:00 |
21.14 |
5 |
5231 |
买入 |
| 09:45:03 |
21.14 |
16 |
5247 |
买入 |
| 09:45:06 |
21.15 |
8 |
5255 |
买入 |
| 09:45:09 |
21.15 |
14 |
5269 |
买入 |
| 09:45:12 |
21.15 |
5 |
5274 |
卖出 |
| 09:45:15 |
21.17 |
83 |
5357 |
买入 |
| 09:45:18 |
21.17 |
36 |
5393 |
买入 |
| 09:45:21 |
21.21 |
22 |
5415 |
买入 |
| 09:45:24 |
21.17 |
6 |
5421 |
卖出 |
| 09:45:30 |
21.19 |
4 |
5425 |
卖出 |
| 09:45:39 |
21.23 |
1 |
5426 |
买入 |
| 09:45:42 |
21.19 |
217 |
5643 |
卖出 |
| 09:45:45 |
21.19 |
9 |
5652 |
买入 |
| 09:45:51 |
21.19 |
18 |
5670 |
买入 |
| 09:45:54 |
21.19 |
16 |
5686 |
买入 |
| 09:46:06 |
21.22 |
1 |
5687 |
买入 |
| 09:46:09 |
21.19 |
17 |
5704 |
卖出 |
| 09:46:12 |
21.19 |
2 |
5706 |
卖出 |
| 09:46:18 |
21.22 |
12 |
5718 |
买入 |
| 09:46:21 |
21.22 |
6 |
5724 |
买入 |
| 09:46:27 |
21.2 |
3 |
5727 |
卖出 |
| 09:46:48 |
21.2 |
44 |
5771 |
卖出 |
| 09:46:51 |
21.2 |
8 |
5779 |
买入 |
| 09:46:54 |
21.2 |
15 |
5794 |
买入 |
| 09:46:57 |
21.2 |
1 |
5795 |
买入 |
| 09:47:00 |
21.2 |
9 |
5804 |
买入 |
| 09:47:03 |
21.2 |
11 |
5815 |
买入 |
| 09:47:06 |
21.2 |
117 |
5932 |
买入 |
| 09:47:09 |
21.24 |
110 |
6042 |
买入 |
| 09:47:12 |
21.26 |
71 |
6113 |
卖出 |
| 09:47:15 |
21.23 |
13 |
6126 |
卖出 |
| 09:47:24 |
21.31 |
2 |
6128 |
买入 |
| 09:47:27 |
21.31 |
2 |
6130 |
买入 |
| 09:47:42 |
21.29 |
8 |
6138 |
卖出 |
| 09:47:51 |
21.29 |
33 |
6171 |
买入 |
| 09:47:54 |
21.29 |
13 |
6184 |
买入 |
| 09:47:57 |
21.26 |
10 |
6194 |
卖出 |
| 09:48:00 |
21.32 |
30 |
6224 |
买入 |
| 09:48:03 |
21.33 |
24 |
6248 |
买入 |