畅联股份[603648]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
9.11 |
8 |
8 |
集合竞价 |
| 09:15:11 |
9.19 |
20 |
20 |
集合竞价 |
| 09:15:14 |
9.16 |
20 |
20 |
集合竞价 |
| 09:16:05 |
9.22 |
111 |
111 |
集合竞价 |
| 09:16:17 |
9.16 |
20 |
20 |
集合竞价 |
| 09:24:02 |
9.15 |
86 |
86 |
集合竞价 |
| 09:24:17 |
9.11 |
97 |
97 |
集合竞价 |
| 09:24:47 |
9.08 |
181 |
181 |
集合竞价 |
| 09:24:53 |
9.09 |
260 |
260 |
集合竞价 |
| 09:24:59 |
9.08 |
310 |
310 |
集合竞价 |
| 09:25:03 |
9.08 |
310 |
620 |
卖出 |
| 09:30:03 |
9.08 |
53 |
673 |
卖出 |
| 09:30:06 |
9.08 |
83 |
756 |
买入 |
| 09:30:09 |
9.06 |
465 |
1221 |
卖出 |
| 09:30:12 |
9.06 |
96 |
1317 |
卖出 |
| 09:30:15 |
9.05 |
72 |
1389 |
卖出 |
| 09:30:18 |
9.04 |
20 |
1409 |
卖出 |
| 09:30:20 |
9.04 |
68 |
1477 |
卖出 |
| 09:30:23 |
9.03 |
403 |
1880 |
卖出 |
| 09:30:26 |
9.04 |
116 |
1996 |
买入 |
| 09:30:29 |
9.02 |
45 |
2041 |
卖出 |
| 09:30:32 |
9.04 |
7 |
2048 |
买入 |
| 09:30:35 |
9.05 |
122 |
2170 |
买入 |
| 09:30:38 |
9.05 |
47 |
2217 |
卖出 |
| 09:30:41 |
9.05 |
1 |
2218 |
卖出 |
| 09:30:44 |
9.04 |
6 |
2224 |
卖出 |
| 09:30:47 |
9.04 |
11 |
2235 |
买入 |
| 09:30:50 |
9.05 |
41 |
2276 |
买入 |
| 09:30:56 |
9.05 |
20 |
2296 |
买入 |
| 09:30:59 |
9.05 |
4 |
2300 |
卖出 |
| 09:31:02 |
9.06 |
2 |
2302 |
买入 |
| 09:31:05 |
9.06 |
10 |
2312 |
买入 |
| 09:31:08 |
9.06 |
3 |
2315 |
买入 |
| 09:31:11 |
9.06 |
20 |
2335 |
买入 |
| 09:31:14 |
9.08 |
10 |
2345 |
买入 |
| 09:31:17 |
9.08 |
1 |
2346 |
买入 |
| 09:31:20 |
9.08 |
16 |
2362 |
买入 |
| 09:31:26 |
9.08 |
3 |
2365 |
买入 |
| 09:31:29 |
9.08 |
1 |
2366 |
买入 |
| 09:31:32 |
9.07 |
15 |
2381 |
买入 |
| 09:31:35 |
9.07 |
35 |
2416 |
买入 |
| 09:31:41 |
9.08 |
42 |
2458 |
买入 |
| 09:31:47 |
9.08 |
12 |
2470 |
卖出 |
| 09:31:53 |
9.08 |
1 |
2471 |
卖出 |
| 09:31:56 |
9.09 |
12 |
2483 |
买入 |
| 09:31:59 |
9.1 |
5 |
2488 |
买入 |
| 09:32:02 |
9.09 |
1 |
2489 |
卖出 |
| 09:32:08 |
9.08 |
11 |
2500 |
卖出 |
| 09:32:14 |
9.08 |
1 |
2501 |
卖出 |
| 09:32:17 |
9.09 |
4 |
2505 |
买入 |
| 09:32:23 |
9.1 |
1 |
2506 |
买入 |
| 09:32:29 |
9.08 |
75 |
2581 |
卖出 |
| 09:32:32 |
9.1 |
25 |
2606 |
买入 |
| 09:32:38 |
9.1 |
26 |
2632 |
买入 |
| 09:32:44 |
9.1 |
2 |
2634 |
买入 |
| 09:32:47 |
9.09 |
2 |
2636 |
卖出 |
| 09:32:50 |
9.09 |
1 |
2637 |
卖出 |
| 09:32:59 |
9.1 |
53 |
2690 |
买入 |
| 09:33:02 |
9.1 |
5 |
2695 |
卖出 |
| 09:33:05 |
9.1 |
5 |
2700 |
卖出 |
| 09:33:08 |
9.1 |
41 |
2741 |
卖出 |
| 09:33:11 |
9.1 |
46 |
2787 |
卖出 |
| 09:33:14 |
9.1 |
2 |
2789 |
卖出 |
| 09:33:17 |
9.11 |
10 |
2799 |
买入 |
| 09:33:23 |
9.11 |
5 |
2804 |
买入 |
| 09:33:26 |
9.1 |
6 |
2810 |
卖出 |
| 09:33:29 |
9.11 |
4 |
2814 |
买入 |
| 09:33:32 |
9.1 |
12 |
2826 |
卖出 |
| 09:33:35 |
9.11 |
5 |
2831 |
买入 |
| 09:33:38 |
9.11 |
7 |
2838 |
卖出 |
| 09:33:41 |
9.12 |
2 |
2840 |
买入 |
| 09:33:44 |
9.12 |
66 |
2906 |
买入 |
| 09:33:50 |
9.12 |
32 |
2938 |
买入 |
| 09:33:56 |
9.11 |
50 |
2988 |
卖出 |
| 09:33:59 |
9.11 |
1 |
2989 |
卖出 |
| 09:34:02 |
9.11 |
1 |
2990 |
卖出 |
| 09:34:11 |
9.11 |
66 |
3056 |
卖出 |
| 09:34:17 |
9.11 |
1 |
3057 |
买入 |
| 09:34:29 |
9.1 |
56 |
3113 |
卖出 |
| 09:34:44 |
9.09 |
71 |
3184 |
卖出 |
| 09:34:47 |
9.1 |
84 |
3268 |
买入 |
| 09:34:50 |
9.1 |
5 |
3273 |
买入 |
| 09:34:56 |
9.09 |
3 |
3276 |
卖出 |
| 09:34:59 |
9.1 |
3 |
3279 |
买入 |
| 09:35:02 |
9.09 |
1 |
3280 |
卖出 |
| 09:35:05 |
9.09 |
86 |
3366 |
卖出 |
| 09:35:08 |
9.09 |
34 |
3400 |
买入 |
| 09:35:11 |
9.07 |
98 |
3498 |
卖出 |
| 09:35:14 |
9.08 |
22 |
3520 |
买入 |
| 09:35:17 |
9.07 |
33 |
3553 |
卖出 |
| 09:35:20 |
9.09 |
2 |
3555 |
买入 |
| 09:35:23 |
9.09 |
8 |
3563 |
买入 |
| 09:35:26 |
9.08 |
9 |
3572 |
卖出 |
| 09:35:32 |
9.08 |
7 |
3579 |
卖出 |
| 09:35:38 |
9.08 |
18 |
3597 |
卖出 |
| 09:35:44 |
9.08 |
24 |
3621 |
买入 |
| 09:35:50 |
9.08 |
20 |
3641 |
买入 |
| 09:35:53 |
9.08 |
30 |
3671 |
买入 |
| 09:35:56 |
9.08 |
1 |
3672 |
买入 |
| 09:35:59 |
9.08 |
19 |
3691 |
买入 |
| 09:36:02 |
9.08 |
17 |
3708 |
买入 |
| 09:36:11 |
9.09 |
13 |
3721 |
买入 |
| 09:36:14 |
9.08 |
3 |
3724 |
卖出 |
| 09:36:17 |
9.08 |
64 |
3788 |
卖出 |
| 09:36:20 |
9.08 |
35 |
3823 |
买入 |
| 09:36:23 |
9.09 |
9 |
3832 |
买入 |
| 09:36:26 |
9.08 |
44 |
3876 |
卖出 |
| 09:36:29 |
9.08 |
49 |
3925 |
卖出 |
| 09:36:32 |
9.09 |
46 |
3971 |
买入 |
| 09:36:35 |
9.1 |
3 |
3974 |
买入 |
| 09:36:38 |
9.1 |
7 |
3981 |
买入 |
| 09:36:41 |
9.1 |
9 |
3990 |
卖出 |
| 09:36:44 |
9.1 |
2 |
3992 |
买入 |
| 09:36:47 |
9.1 |
14 |
4006 |
买入 |
| 09:36:50 |
9.11 |
21 |
4027 |
买入 |
| 09:36:59 |
9.1 |
17 |
4044 |
卖出 |
| 09:37:05 |
9.1 |
2 |
4046 |
买入 |
| 09:37:08 |
9.1 |
9 |
4055 |
买入 |
| 09:37:14 |
9.09 |
16 |
4071 |
卖出 |
| 09:37:17 |
9.09 |
2 |
4073 |
卖出 |
| 09:37:24 |
9.1 |
8 |
4081 |
买入 |
| 09:37:26 |
9.1 |
28 |
4109 |
买入 |
| 09:37:29 |
9.1 |
246 |
4355 |
买入 |
| 09:37:32 |
9.1 |
67 |
4422 |
卖出 |
| 09:37:35 |
9.11 |
11 |
4433 |
买入 |
| 09:37:38 |
9.11 |
20 |
4453 |
买入 |
| 09:37:41 |
9.11 |
35 |
4488 |
买入 |
| 09:37:44 |
9.11 |
7 |
4495 |
卖出 |
| 09:37:47 |
9.11 |
4 |
4499 |
卖出 |
| 09:37:50 |
9.13 |
1 |
4500 |
买入 |
| 09:37:56 |
9.1 |
41 |
4541 |
卖出 |
| 09:37:59 |
9.11 |
16 |
4557 |
卖出 |
| 09:38:02 |
9.1 |
1 |
4558 |
卖出 |
| 09:38:05 |
9.11 |
12 |
4570 |
买入 |
| 09:38:08 |
9.11 |
12 |
4582 |
买入 |
| 09:38:11 |
9.1 |
44 |
4626 |
卖出 |
| 09:38:14 |
9.11 |
2 |
4628 |
买入 |
| 09:38:17 |
9.1 |
2 |
4630 |
卖出 |
| 09:38:23 |
9.1 |
10 |
4640 |
卖出 |
| 09:38:26 |
9.1 |
25 |
4665 |
卖出 |
| 09:38:29 |
9.1 |
194 |
4859 |
卖出 |
| 09:38:41 |
9.09 |
51 |
4910 |
卖出 |
| 09:38:44 |
9.09 |
1 |
4911 |
买入 |
| 09:38:50 |
9.09 |
5 |
4916 |
卖出 |
| 09:38:53 |
9.09 |
9 |
4925 |
卖出 |
| 09:38:56 |
9.08 |
1 |
4926 |
卖出 |
| 09:39:02 |
9.08 |
7 |
4933 |
卖出 |
| 09:39:05 |
9.09 |
58 |
4991 |
买入 |
| 09:39:08 |
9.08 |
22 |
5013 |
卖出 |
| 09:39:11 |
9.09 |
25 |
5038 |
买入 |
| 09:39:14 |
9.08 |
20 |
5058 |
卖出 |
| 09:39:17 |
9.08 |
1 |
5059 |
卖出 |
| 09:39:20 |
9.09 |
50 |
5109 |
买入 |
| 09:39:29 |
9.09 |
222 |
5331 |
买入 |
| 09:39:32 |
9.09 |
15 |
5346 |
卖出 |
| 09:39:35 |
9.08 |
100 |
5446 |
卖出 |
| 09:39:44 |
9.09 |
4 |
5450 |
买入 |
| 09:39:47 |
9.09 |
18 |
5468 |
卖出 |
| 09:39:53 |
9.09 |
2 |
5470 |
卖出 |
| 09:40:02 |
9.1 |
70 |
5540 |
买入 |
| 09:40:05 |
9.09 |
50 |
5590 |
卖出 |
| 09:40:11 |
9.08 |
20 |
5610 |
卖出 |
| 09:40:14 |
9.08 |
6 |
5616 |
卖出 |
| 09:40:20 |
9.08 |
2 |
5618 |
卖出 |
| 09:40:32 |
9.08 |
1 |
5619 |
卖出 |
| 09:40:35 |
9.08 |
20 |
5639 |
卖出 |
| 09:40:38 |
9.08 |
4 |
5643 |
卖出 |
| 09:40:41 |
9.08 |
10 |
5653 |
卖出 |
| 09:40:44 |
9.08 |
129 |
5782 |
卖出 |
| 09:40:47 |
9.08 |
67 |
5849 |
买入 |
| 09:40:53 |
9.07 |
39 |
5888 |
卖出 |
| 09:40:56 |
9.07 |
158 |
6046 |
卖出 |
| 09:41:02 |
9.06 |
20 |
6066 |
卖出 |
| 09:41:06 |
9.07 |
21 |
6087 |
买入 |
| 09:41:09 |
9.07 |
13 |
6100 |
买入 |
| 09:41:27 |
9.06 |
72 |
6172 |
卖出 |
| 09:41:30 |
9.06 |
7 |
6179 |
卖出 |
| 09:41:33 |
9.06 |
68 |
6247 |
卖出 |
| 09:41:36 |
9.06 |
26 |
6273 |
卖出 |
| 09:41:42 |
9.05 |
26 |
6299 |
卖出 |
| 09:41:47 |
9.05 |
16 |
6315 |
卖出 |
| 09:41:54 |
9.05 |
17 |
6332 |
卖出 |
| 09:42:03 |
9.05 |
1 |
6333 |
卖出 |
| 09:42:06 |
9.06 |
54 |
6387 |
买入 |
| 09:42:09 |
9.05 |
53 |
6440 |
卖出 |
| 09:42:12 |
9.04 |
74 |
6514 |
卖出 |
| 09:42:15 |
9.04 |
27 |
6541 |
卖出 |
| 09:42:18 |
9.04 |
6 |
6547 |
卖出 |
| 09:42:20 |
9.04 |
77 |
6624 |
卖出 |
| 09:42:24 |
9.04 |
12 |
6636 |
卖出 |
| 09:42:27 |
9.04 |
12 |
6648 |
卖出 |
| 09:42:30 |
9.05 |
2 |
6650 |
买入 |
| 09:42:36 |
9.05 |
53 |
6703 |
买入 |
| 09:42:44 |
9.04 |
101 |
6804 |
卖出 |
| 09:42:48 |
9.05 |
7 |
6811 |
买入 |
| 09:43:03 |
9.04 |
19 |
6830 |
卖出 |
| 09:43:06 |
9.04 |
2 |
6832 |
卖出 |
| 09:43:09 |
9.04 |
10 |
6842 |
卖出 |
| 09:43:15 |
9.04 |
133 |
6975 |
卖出 |
| 09:43:18 |
9.05 |
114 |
7089 |
买入 |
| 09:43:27 |
9.05 |
18 |
7107 |
买入 |
| 09:43:30 |
9.05 |
2 |
7109 |
卖出 |
| 09:43:33 |
9.05 |
11 |
7120 |
买入 |
| 09:43:42 |
9.05 |
158 |
7278 |
买入 |
| 09:43:45 |
9.05 |
4 |
7282 |
买入 |
| 09:43:48 |
9.05 |
117 |
7399 |
买入 |
| 09:43:54 |
9.04 |
16 |
7415 |
卖出 |
| 09:43:57 |
9.04 |
2 |
7417 |
卖出 |
| 09:44:00 |
9.04 |
3 |
7420 |
卖出 |
| 09:44:03 |
9.04 |
1 |
7421 |
卖出 |
| 09:44:09 |
9.04 |
1 |
7422 |
卖出 |
| 09:44:12 |
9.05 |
20 |
7442 |
买入 |
| 09:44:18 |
9.04 |
8 |
7450 |
卖出 |
| 09:44:21 |
9.05 |
14 |
7464 |
买入 |
| 09:44:30 |
9.05 |
10 |
7474 |
买入 |
| 09:44:33 |
9.04 |
32 |
7506 |
卖出 |
| 09:44:36 |
9.04 |
3 |
7509 |
卖出 |
| 09:44:39 |
9.04 |
9 |
7518 |
卖出 |
| 09:44:42 |
9.04 |
100 |
7618 |
卖出 |
| 09:44:45 |
9.05 |
36 |
7654 |
买入 |
| 09:44:48 |
9.04 |
44 |
7698 |
卖出 |
| 09:44:51 |
9.04 |
22 |
7720 |
卖出 |
| 09:44:54 |
9.04 |
19 |
7739 |
卖出 |
| 09:44:57 |
9.04 |
1 |
7740 |
卖出 |
| 09:45:03 |
9.04 |
1 |
7741 |
卖出 |
| 09:45:06 |
9.03 |
54 |
7795 |
卖出 |
| 09:45:09 |
9.05 |
16 |
7811 |
买入 |
| 09:45:12 |
9.04 |
36 |
7847 |
卖出 |
| 09:45:15 |
9.04 |
1 |
7848 |
卖出 |
| 09:45:18 |
9.05 |
10 |
7858 |
买入 |
| 09:45:21 |
9.05 |
4 |
7862 |
买入 |
| 09:45:27 |
9.05 |
20 |
7882 |
买入 |
| 09:45:45 |
9.04 |
70 |
7952 |
卖出 |
| 09:45:48 |
9.05 |
11 |
7963 |
买入 |
| 09:45:51 |
9.05 |
82 |
8045 |
买入 |
| 09:45:54 |
9.05 |
22 |
8067 |
买入 |
| 09:45:57 |
9.05 |
7 |
8074 |
买入 |
| 09:46:09 |
9.05 |
21 |
8095 |
买入 |
| 09:46:15 |
9.04 |
10 |
8105 |
卖出 |
| 09:46:18 |
9.05 |
1 |
8106 |
买入 |
| 09:46:21 |
9.05 |
1 |
8107 |
买入 |
| 09:46:39 |
9.05 |
47 |
8154 |
买入 |
| 09:46:42 |
9.05 |
2 |
8156 |
卖出 |
| 09:46:45 |
9.05 |
1 |
8157 |
卖出 |
| 09:46:57 |
9.05 |
32 |
8189 |
卖出 |
| 09:47:00 |
9.05 |
7 |
8196 |
卖出 |
| 09:47:03 |
9.05 |
1 |
8197 |
卖出 |
| 09:47:09 |
9.05 |
30 |
8227 |
卖出 |
| 09:47:21 |
9.05 |
20 |
8247 |
卖出 |
| 09:47:30 |
9.05 |
7 |
8254 |
卖出 |
| 09:47:33 |
9.05 |
1 |
8255 |
卖出 |
| 09:47:36 |
9.06 |
6 |
8261 |
买入 |
| 09:47:39 |
9.06 |
50 |
8311 |
买入 |
| 09:47:42 |
9.05 |
7 |
8318 |
卖出 |
| 09:47:45 |
9.05 |
4 |
8322 |
卖出 |
| 09:47:54 |
9.06 |
5 |
8327 |
买入 |
| 09:47:57 |
9.06 |
67 |
8394 |
卖出 |
| 09:48:03 |
9.06 |
23 |
8417 |
卖出 |
| 09:48:06 |
9.06 |
11 |
8428 |
卖出 |
| 09:48:27 |
9.06 |
27 |
8455 |
卖出 |
| 09:48:30 |
9.06 |
26 |
8481 |
卖出 |
| 09:48:33 |
9.06 |
1 |
8482 |
卖出 |
| 09:48:42 |
9.07 |
7 |
8489 |
卖出 |
| 09:48:45 |
9.07 |
6 |
8495 |
卖出 |
| 09:48:48 |
9.08 |
17 |
8512 |
买入 |
| 09:48:51 |
9.07 |
6 |
8518 |
卖出 |
| 09:48:54 |
9.07 |
6 |
8524 |
卖出 |
| 09:49:00 |
9.07 |
6 |
8530 |
卖出 |
| 09:49:03 |
9.07 |
1 |
8531 |
卖出 |
| 09:49:06 |
9.08 |
55 |
8586 |
买入 |
| 09:49:24 |
9.07 |
1 |
8587 |
卖出 |
| 09:49:30 |
9.07 |
131 |
8718 |
卖出 |
| 09:49:33 |
9.07 |
1 |
8719 |
卖出 |
| 09:49:57 |
9.07 |
34 |
8753 |
卖出 |
| 09:50:03 |
9.06 |
50 |
8803 |
卖出 |
| 09:50:06 |
9.06 |
30 |
8833 |
卖出 |
| 09:50:09 |
9.07 |
13 |
8846 |
买入 |
| 09:50:21 |
9.06 |
39 |
8885 |
卖出 |
| 09:50:30 |
9.06 |
18 |
8903 |
卖出 |
| 09:50:33 |
9.06 |
1 |
8904 |
卖出 |
| 09:50:39 |
9.08 |
3 |
8907 |
买入 |
| 09:50:45 |
9.06 |
166 |
9073 |
卖出 |
| 09:50:48 |
9.06 |
41 |
9114 |
买入 |
| 09:50:51 |
9.06 |
95 |
9209 |
买入 |
| 09:51:03 |
9.06 |
1 |
9210 |
卖出 |
| 09:51:06 |
9.06 |
103 |
9313 |
卖出 |
| 09:51:09 |
9.07 |
65 |
9378 |
买入 |
| 09:51:12 |
9.09 |
184 |
9562 |
买入 |
| 09:51:15 |
9.09 |
47 |
9609 |
买入 |
| 09:51:18 |
9.09 |
17 |
9626 |
买入 |
| 09:51:24 |
9.1 |
6 |
9632 |
买入 |
| 09:51:27 |
9.11 |
8 |
9640 |
买入 |
| 09:51:30 |
9.09 |
6 |
9646 |
卖出 |
| 09:51:33 |
9.09 |
3 |
9649 |
卖出 |
| 09:51:39 |
9.1 |
11 |
9660 |
卖出 |
| 09:51:48 |
9.06 |
102 |
9762 |
卖出 |
| 09:51:51 |
9.1 |
5 |
9767 |
买入 |
| 09:51:57 |
9.07 |
8 |
9775 |
卖出 |
| 09:52:00 |
9.1 |
4 |
9779 |
买入 |
| 09:52:03 |
9.1 |
19 |
9798 |
卖出 |