共达电声[002655]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.4 |
10 |
10 |
集合竞价 |
| 09:15:09 |
13.14 |
64 |
64 |
集合竞价 |
| 09:25:00 |
13.14 |
819 |
883 |
买入 |
| 09:30:00 |
13.08 |
4 |
887 |
卖出 |
| 09:30:03 |
13.14 |
119 |
1006 |
买入 |
| 09:30:06 |
13.14 |
91 |
1097 |
卖出 |
| 09:30:09 |
13.14 |
15 |
1112 |
卖出 |
| 09:30:12 |
13.16 |
88 |
1200 |
买入 |
| 09:30:15 |
13.15 |
41 |
1241 |
买入 |
| 09:30:18 |
13.16 |
31 |
1272 |
买入 |
| 09:30:21 |
13.17 |
16 |
1288 |
买入 |
| 09:30:24 |
13.15 |
30 |
1318 |
卖出 |
| 09:30:27 |
13.17 |
21 |
1339 |
买入 |
| 09:30:30 |
13.16 |
2 |
1341 |
卖出 |
| 09:30:33 |
13.16 |
5 |
1346 |
买入 |
| 09:30:36 |
13.16 |
1 |
1347 |
卖出 |
| 09:30:39 |
13.17 |
32 |
1379 |
买入 |
| 09:30:42 |
13.18 |
48 |
1427 |
买入 |
| 09:30:45 |
13.18 |
2 |
1429 |
买入 |
| 09:30:48 |
13.2 |
27 |
1456 |
买入 |
| 09:30:51 |
13.18 |
8 |
1464 |
卖出 |
| 09:30:54 |
13.18 |
12 |
1476 |
卖出 |
| 09:30:57 |
13.18 |
3 |
1479 |
卖出 |
| 09:31:00 |
13.19 |
23 |
1502 |
买入 |
| 09:31:03 |
13.15 |
55 |
1557 |
卖出 |
| 09:31:06 |
13.18 |
109 |
1666 |
买入 |
| 09:31:09 |
13.16 |
11 |
1677 |
卖出 |
| 09:31:12 |
13.17 |
2 |
1679 |
买入 |
| 09:31:15 |
13.18 |
21 |
1700 |
买入 |
| 09:31:18 |
13.2 |
99 |
1799 |
买入 |
| 09:31:21 |
13.21 |
31 |
1830 |
买入 |
| 09:31:24 |
13.21 |
43 |
1873 |
买入 |
| 09:31:27 |
13.23 |
4 |
1877 |
买入 |
| 09:31:30 |
13.23 |
5 |
1882 |
买入 |
| 09:31:33 |
13.23 |
20 |
1902 |
买入 |
| 09:31:36 |
13.26 |
156 |
2058 |
买入 |
| 09:31:39 |
13.26 |
21 |
2079 |
卖出 |
| 09:31:42 |
13.23 |
74 |
2153 |
卖出 |
| 09:31:45 |
13.23 |
14 |
2167 |
买入 |
| 09:31:48 |
13.26 |
110 |
2277 |
买入 |
| 09:31:51 |
13.25 |
1 |
2278 |
卖出 |
| 09:31:54 |
13.25 |
2 |
2280 |
买入 |
| 09:31:57 |
13.23 |
3 |
2283 |
卖出 |
| 09:32:00 |
13.24 |
3 |
2286 |
买入 |
| 09:32:03 |
13.23 |
16 |
2302 |
卖出 |
| 09:32:06 |
13.23 |
54 |
2356 |
卖出 |
| 09:32:09 |
13.23 |
19 |
2375 |
买入 |
| 09:32:12 |
13.23 |
7 |
2382 |
买入 |
| 09:32:15 |
13.23 |
15 |
2397 |
买入 |
| 09:32:18 |
13.23 |
1 |
2398 |
买入 |
| 09:32:21 |
13.23 |
13 |
2411 |
买入 |
| 09:32:24 |
13.23 |
4 |
2415 |
买入 |
| 09:32:27 |
13.23 |
12 |
2427 |
买入 |
| 09:32:30 |
13.23 |
10 |
2437 |
卖出 |
| 09:32:33 |
13.23 |
19 |
2456 |
卖出 |
| 09:32:36 |
13.23 |
8 |
2464 |
卖出 |
| 09:32:39 |
13.23 |
37 |
2501 |
卖出 |
| 09:32:45 |
13.23 |
6 |
2507 |
卖出 |
| 09:32:48 |
13.26 |
565 |
3072 |
买入 |
| 09:32:51 |
13.27 |
276 |
3348 |
买入 |
| 09:32:54 |
13.28 |
17 |
3365 |
买入 |
| 09:32:57 |
13.28 |
1 |
3366 |
买入 |
| 09:33:00 |
13.28 |
80 |
3446 |
卖出 |
| 09:33:03 |
13.3 |
44 |
3490 |
买入 |
| 09:33:06 |
13.29 |
1 |
3491 |
卖出 |
| 09:33:09 |
13.3 |
69 |
3560 |
买入 |
| 09:33:12 |
13.3 |
33 |
3593 |
买入 |
| 09:33:15 |
13.3 |
24 |
3617 |
买入 |
| 09:33:18 |
13.3 |
3 |
3620 |
买入 |
| 09:33:21 |
13.29 |
63 |
3683 |
卖出 |
| 09:33:24 |
13.3 |
34 |
3717 |
买入 |
| 09:33:27 |
13.3 |
7 |
3724 |
买入 |
| 09:33:30 |
13.3 |
49 |
3773 |
买入 |
| 09:33:33 |
13.3 |
31 |
3804 |
买入 |
| 09:33:36 |
13.3 |
13 |
3817 |
买入 |
| 09:33:39 |
13.3 |
20 |
3837 |
买入 |
| 09:33:42 |
13.3 |
180 |
4017 |
买入 |
| 09:33:45 |
13.3 |
105 |
4122 |
卖出 |
| 09:33:48 |
13.3 |
16 |
4138 |
卖出 |
| 09:33:51 |
13.3 |
288 |
4426 |
卖出 |
| 09:33:54 |
13.3 |
147 |
4573 |
卖出 |
| 09:33:57 |
13.31 |
59 |
4632 |
买入 |
| 09:34:00 |
13.3 |
36 |
4668 |
卖出 |
| 09:34:03 |
13.3 |
226 |
4894 |
买入 |
| 09:34:06 |
13.33 |
617 |
5511 |
买入 |
| 09:34:09 |
13.36 |
347 |
5858 |
买入 |
| 09:34:12 |
13.36 |
29 |
5887 |
卖出 |
| 09:34:15 |
13.37 |
7 |
5894 |
买入 |
| 09:34:18 |
13.38 |
33 |
5927 |
买入 |
| 09:34:24 |
13.37 |
63 |
5990 |
卖出 |
| 09:34:27 |
13.36 |
45 |
6035 |
卖出 |
| 09:34:36 |
13.35 |
11 |
6046 |
卖出 |
| 09:34:39 |
13.36 |
44 |
6090 |
买入 |
| 09:34:42 |
13.34 |
38 |
6128 |
卖出 |
| 09:34:45 |
13.35 |
30 |
6158 |
买入 |
| 09:34:48 |
13.34 |
2 |
6160 |
买入 |
| 09:34:51 |
13.34 |
27 |
6187 |
卖出 |
| 09:34:54 |
13.34 |
3 |
6190 |
卖出 |
| 09:34:57 |
13.35 |
15 |
6205 |
买入 |
| 09:35:00 |
13.35 |
2 |
6207 |
买入 |
| 09:35:03 |
13.36 |
225 |
6432 |
买入 |
| 09:35:06 |
13.38 |
202 |
6634 |
买入 |
| 09:35:09 |
13.39 |
31 |
6665 |
买入 |
| 09:35:12 |
13.38 |
70 |
6735 |
卖出 |
| 09:35:15 |
13.38 |
175 |
6910 |
卖出 |
| 09:35:18 |
13.38 |
66 |
6976 |
买入 |
| 09:35:21 |
13.4 |
348 |
7324 |
买入 |
| 09:35:24 |
13.39 |
285 |
7609 |
卖出 |
| 09:35:27 |
13.39 |
24 |
7633 |
卖出 |
| 09:35:30 |
13.41 |
136 |
7769 |
买入 |
| 09:35:33 |
13.4 |
15 |
7784 |
卖出 |
| 09:35:39 |
13.42 |
48 |
7832 |
买入 |
| 09:35:42 |
13.42 |
17 |
7849 |
卖出 |
| 09:35:45 |
13.43 |
86 |
7935 |
买入 |
| 09:35:48 |
13.44 |
11 |
7946 |
买入 |
| 09:35:51 |
13.42 |
18 |
7964 |
买入 |
| 09:35:54 |
13.43 |
200 |
8164 |
买入 |
| 09:35:57 |
13.42 |
238 |
8402 |
卖出 |
| 09:36:00 |
13.44 |
2 |
8404 |
买入 |
| 09:36:03 |
13.44 |
35 |
8439 |
买入 |
| 09:36:06 |
13.44 |
46 |
8485 |
买入 |
| 09:36:09 |
13.43 |
14 |
8499 |
卖出 |
| 09:36:12 |
13.44 |
152 |
8651 |
买入 |
| 09:36:15 |
13.43 |
25 |
8676 |
卖出 |
| 09:36:18 |
13.43 |
55 |
8731 |
卖出 |
| 09:36:21 |
13.43 |
12 |
8743 |
买入 |
| 09:36:24 |
13.43 |
32 |
8775 |
买入 |
| 09:36:27 |
13.42 |
27 |
8802 |
卖出 |
| 09:36:30 |
13.42 |
162 |
8964 |
卖出 |
| 09:36:33 |
13.41 |
37 |
9001 |
卖出 |
| 09:36:36 |
13.44 |
646 |
9647 |
买入 |
| 09:36:39 |
13.45 |
258 |
9905 |
买入 |
| 09:36:42 |
13.46 |
82 |
9987 |
买入 |
| 09:36:45 |
13.47 |
17 |
10004 |
买入 |
| 09:36:48 |
13.47 |
13 |
10017 |
卖出 |
| 09:36:51 |
13.46 |
10 |
10027 |
卖出 |
| 09:36:54 |
13.47 |
35 |
10062 |
买入 |
| 09:36:57 |
13.46 |
83 |
10145 |
卖出 |
| 09:37:00 |
13.47 |
9 |
10154 |
买入 |
| 09:37:03 |
13.46 |
5 |
10159 |
卖出 |
| 09:37:06 |
13.47 |
27 |
10186 |
买入 |
| 09:37:09 |
13.45 |
61 |
10247 |
卖出 |
| 09:37:12 |
13.46 |
55 |
10302 |
买入 |
| 09:37:15 |
13.45 |
23 |
10325 |
卖出 |
| 09:37:18 |
13.45 |
85 |
10410 |
买入 |
| 09:37:21 |
13.45 |
236 |
10646 |
买入 |
| 09:37:24 |
13.45 |
165 |
10811 |
买入 |
| 09:37:27 |
13.48 |
571 |
11382 |
买入 |
| 09:37:30 |
13.49 |
315 |
11697 |
买入 |
| 09:37:33 |
13.49 |
6 |
11703 |
买入 |
| 09:37:36 |
13.48 |
71 |
11774 |
卖出 |
| 09:37:39 |
13.49 |
35 |
11809 |
买入 |
| 09:37:42 |
13.48 |
41 |
11850 |
卖出 |
| 09:37:45 |
13.48 |
2 |
11852 |
买入 |
| 09:37:48 |
13.48 |
195 |
12047 |
买入 |
| 09:37:51 |
13.49 |
80 |
12127 |
买入 |
| 09:37:54 |
13.48 |
130 |
12257 |
卖出 |
| 09:37:57 |
13.48 |
35 |
12292 |
买入 |
| 09:38:00 |
13.49 |
10 |
12302 |
买入 |
| 09:38:03 |
13.48 |
16 |
12318 |
卖出 |
| 09:38:06 |
13.47 |
25 |
12343 |
卖出 |
| 09:38:09 |
13.48 |
62 |
12405 |
买入 |
| 09:38:12 |
13.47 |
40 |
12445 |
卖出 |
| 09:38:15 |
13.48 |
57 |
12502 |
买入 |
| 09:38:18 |
13.5 |
103 |
12605 |
买入 |
| 09:38:21 |
13.47 |
77 |
12682 |
卖出 |
| 09:38:24 |
13.5 |
71 |
12753 |
买入 |
| 09:38:27 |
13.5 |
230 |
12983 |
买入 |
| 09:38:30 |
13.5 |
55 |
13038 |
买入 |
| 09:38:33 |
13.5 |
53 |
13091 |
买入 |
| 09:38:36 |
13.49 |
3 |
13094 |
卖出 |
| 09:38:39 |
13.5 |
258 |
13352 |
买入 |
| 09:38:42 |
13.5 |
66 |
13418 |
卖出 |
| 09:38:45 |
13.49 |
22 |
13440 |
卖出 |
| 09:38:48 |
13.48 |
13 |
13453 |
卖出 |
| 09:38:51 |
13.48 |
26 |
13479 |
卖出 |
| 09:38:54 |
13.47 |
75 |
13554 |
卖出 |
| 09:38:57 |
13.48 |
32 |
13586 |
买入 |
| 09:39:00 |
13.48 |
31 |
13617 |
买入 |
| 09:39:03 |
13.48 |
19 |
13636 |
买入 |
| 09:39:06 |
13.49 |
125 |
13761 |
买入 |
| 09:39:09 |
13.49 |
175 |
13936 |
买入 |
| 09:39:12 |
13.49 |
104 |
14040 |
买入 |
| 09:39:15 |
13.49 |
15 |
14055 |
卖出 |
| 09:39:18 |
13.49 |
136 |
14191 |
卖出 |
| 09:39:21 |
13.5 |
117 |
14308 |
买入 |
| 09:39:24 |
13.52 |
45 |
14353 |
买入 |
| 09:39:27 |
13.52 |
13 |
14366 |
买入 |
| 09:39:30 |
13.5 |
123 |
14489 |
卖出 |
| 09:39:33 |
13.5 |
24 |
14513 |
卖出 |
| 09:39:36 |
13.51 |
17 |
14530 |
买入 |
| 09:39:39 |
13.51 |
5 |
14535 |
卖出 |
| 09:39:45 |
13.5 |
138 |
14673 |
卖出 |
| 09:39:48 |
13.5 |
87 |
14760 |
卖出 |
| 09:39:51 |
13.49 |
44 |
14804 |
卖出 |
| 09:39:54 |
13.48 |
9 |
14813 |
卖出 |
| 09:39:57 |
13.47 |
349 |
15162 |
卖出 |
| 09:40:00 |
13.48 |
21 |
15183 |
买入 |
| 09:40:03 |
13.45 |
133 |
15316 |
卖出 |
| 09:40:06 |
13.47 |
11 |
15327 |
买入 |
| 09:40:09 |
13.45 |
22 |
15349 |
卖出 |
| 09:40:12 |
13.45 |
28 |
15377 |
买入 |
| 09:40:15 |
13.45 |
30 |
15407 |
买入 |
| 09:40:18 |
13.43 |
271 |
15678 |
卖出 |
| 09:40:21 |
13.44 |
34 |
15712 |
买入 |
| 09:40:24 |
13.42 |
27 |
15739 |
卖出 |
| 09:40:27 |
13.41 |
13 |
15752 |
卖出 |
| 09:40:30 |
13.41 |
50 |
15802 |
买入 |
| 09:40:33 |
13.41 |
131 |
15933 |
买入 |
| 09:40:36 |
13.41 |
14 |
15947 |
卖出 |
| 09:40:39 |
13.41 |
55 |
16002 |
卖出 |
| 09:40:42 |
13.4 |
58 |
16060 |
卖出 |
| 09:40:45 |
13.41 |
137 |
16197 |
买入 |
| 09:40:48 |
13.4 |
146 |
16343 |
卖出 |
| 09:40:51 |
13.41 |
63 |
16406 |
卖出 |
| 09:40:54 |
13.4 |
158 |
16564 |
卖出 |
| 09:40:57 |
13.39 |
4 |
16568 |
卖出 |
| 09:41:03 |
13.39 |
76 |
16644 |
买入 |
| 09:41:06 |
13.38 |
87 |
16731 |
卖出 |
| 09:41:09 |
13.39 |
91 |
16822 |
买入 |
| 09:41:12 |
13.39 |
31 |
16853 |
卖出 |
| 09:41:15 |
13.41 |
97 |
16950 |
买入 |
| 09:41:18 |
13.39 |
25 |
16975 |
卖出 |
| 09:41:21 |
13.38 |
2 |
16977 |
卖出 |
| 09:41:24 |
13.39 |
226 |
17203 |
买入 |
| 09:41:27 |
13.41 |
66 |
17269 |
买入 |
| 09:41:30 |
13.4 |
16 |
17285 |
卖出 |
| 09:41:33 |
13.42 |
52 |
17337 |
买入 |
| 09:41:36 |
13.43 |
35 |
17372 |
买入 |
| 09:41:39 |
13.44 |
10 |
17382 |
买入 |
| 09:41:42 |
13.45 |
119 |
17501 |
买入 |
| 09:41:45 |
13.45 |
36 |
17537 |
买入 |
| 09:41:48 |
13.45 |
15 |
17552 |
买入 |
| 09:41:51 |
13.45 |
39 |
17591 |
买入 |
| 09:41:54 |
13.45 |
10 |
17601 |
卖出 |
| 09:41:57 |
13.42 |
133 |
17734 |
卖出 |
| 09:42:00 |
13.43 |
6 |
17740 |
买入 |
| 09:42:03 |
13.41 |
18 |
17758 |
卖出 |
| 09:42:06 |
13.43 |
11 |
17769 |
买入 |
| 09:42:09 |
13.44 |
22 |
17791 |
买入 |
| 09:42:12 |
13.42 |
58 |
17849 |
卖出 |
| 09:42:15 |
13.45 |
21 |
17870 |
买入 |
| 09:42:18 |
13.44 |
33 |
17903 |
卖出 |
| 09:42:21 |
13.45 |
5 |
17908 |
买入 |
| 09:42:27 |
13.45 |
9 |
17917 |
买入 |
| 09:42:33 |
13.45 |
70 |
17987 |
买入 |
| 09:42:36 |
13.44 |
14 |
18001 |
卖出 |
| 09:42:42 |
13.44 |
40 |
18041 |
卖出 |
| 09:42:45 |
13.45 |
168 |
18209 |
买入 |
| 09:42:48 |
13.47 |
37 |
18246 |
买入 |
| 09:42:51 |
13.47 |
8 |
18254 |
买入 |
| 09:42:54 |
13.48 |
98 |
18352 |
买入 |
| 09:42:57 |
13.49 |
45 |
18397 |
买入 |
| 09:43:00 |
13.48 |
296 |
18693 |
卖出 |
| 09:43:03 |
13.5 |
50 |
18743 |
买入 |
| 09:43:06 |
13.48 |
1 |
18744 |
卖出 |
| 09:43:09 |
13.5 |
10 |
18754 |
买入 |
| 09:43:12 |
13.5 |
44 |
18798 |
买入 |
| 09:43:15 |
13.51 |
51 |
18849 |
买入 |
| 09:43:18 |
13.5 |
14 |
18863 |
卖出 |
| 09:43:21 |
13.5 |
20 |
18883 |
卖出 |
| 09:43:24 |
13.52 |
119 |
19002 |
买入 |
| 09:43:27 |
13.55 |
127 |
19129 |
买入 |
| 09:43:30 |
13.55 |
148 |
19277 |
买入 |
| 09:43:33 |
13.56 |
289 |
19566 |
买入 |
| 09:43:36 |
13.56 |
121 |
19687 |
买入 |
| 09:43:39 |
13.56 |
61 |
19748 |
卖出 |
| 09:43:42 |
13.56 |
23 |
19771 |
卖出 |
| 09:43:45 |
13.57 |
213 |
19984 |
买入 |
| 09:43:48 |
13.56 |
155 |
20139 |
卖出 |
| 09:43:51 |
13.57 |
29 |
20168 |
买入 |
| 09:43:54 |
13.57 |
472 |
20640 |
卖出 |
| 09:43:57 |
13.57 |
212 |
20852 |
买入 |
| 09:44:00 |
13.56 |
42 |
20894 |
卖出 |
| 09:44:03 |
13.58 |
203 |
21097 |
买入 |
| 09:44:06 |
13.6 |
139 |
21236 |
买入 |
| 09:44:09 |
13.59 |
95 |
21331 |
卖出 |
| 09:44:12 |
13.6 |
80 |
21411 |
买入 |
| 09:44:15 |
13.59 |
5 |
21416 |
卖出 |
| 09:44:18 |
13.61 |
129 |
21545 |
买入 |
| 09:44:21 |
13.6 |
27 |
21572 |
卖出 |
| 09:44:24 |
13.6 |
105 |
21677 |
买入 |
| 09:44:27 |
13.62 |
16 |
21693 |
买入 |
| 09:44:30 |
13.61 |
17 |
21710 |
卖出 |
| 09:44:33 |
13.64 |
568 |
22278 |
买入 |
| 09:44:36 |
13.62 |
53 |
22331 |
卖出 |
| 09:44:39 |
13.64 |
302 |
22633 |
买入 |
| 09:44:42 |
13.65 |
252 |
22885 |
买入 |
| 09:44:45 |
13.64 |
46 |
22931 |
卖出 |
| 09:44:48 |
13.65 |
23 |
22954 |
买入 |
| 09:44:51 |
13.66 |
18 |
22972 |
买入 |
| 09:44:54 |
13.66 |
6 |
22978 |
买入 |
| 09:44:57 |
13.67 |
147 |
23125 |
买入 |
| 09:45:00 |
13.67 |
578 |
23703 |
买入 |
| 09:45:03 |
13.68 |
65 |
23768 |
买入 |
| 09:45:06 |
13.7 |
110 |
23878 |
买入 |
| 09:45:09 |
13.7 |
129 |
24007 |
买入 |
| 09:45:12 |
13.7 |
139 |
24146 |
买入 |
| 09:45:15 |
13.7 |
295 |
24441 |
买入 |
| 09:45:18 |
13.7 |
25 |
24466 |
卖出 |