文灿股份[603348]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
48 |
5 |
5 |
集合竞价 |
| 09:15:07 |
46.9 |
20 |
20 |
集合竞价 |
| 09:20:52 |
46.5 |
38 |
38 |
集合竞价 |
| 09:22:19 |
46.09 |
38 |
38 |
集合竞价 |
| 09:22:37 |
46.3 |
38 |
38 |
集合竞价 |
| 09:22:46 |
46.49 |
40 |
40 |
集合竞价 |
| 09:23:31 |
46.48 |
41 |
41 |
集合竞价 |
| 09:23:46 |
46.47 |
41 |
41 |
集合竞价 |
| 09:24:01 |
46.48 |
42 |
42 |
集合竞价 |
| 09:24:13 |
46 |
46 |
46 |
集合竞价 |
| 09:24:37 |
46.39 |
59 |
59 |
集合竞价 |
| 09:24:46 |
46.49 |
72 |
72 |
集合竞价 |
| 09:24:52 |
46.72 |
87 |
87 |
集合竞价 |
| 09:24:55 |
46.74 |
98 |
98 |
集合竞价 |
| 09:24:58 |
46.9 |
121 |
121 |
集合竞价 |
| 09:25:04 |
46.72 |
122 |
243 |
卖出 |
| 09:30:02 |
46.66 |
26 |
269 |
卖出 |
| 09:30:05 |
46.65 |
34 |
303 |
卖出 |
| 09:30:08 |
46.31 |
16 |
319 |
卖出 |
| 09:30:11 |
46.32 |
26 |
345 |
买入 |
| 09:30:14 |
46.3 |
50 |
395 |
卖出 |
| 09:30:17 |
46.65 |
17 |
412 |
买入 |
| 09:30:20 |
46.35 |
9 |
421 |
卖出 |
| 09:30:23 |
46.35 |
16 |
437 |
买入 |
| 09:30:26 |
46.31 |
2 |
439 |
卖出 |
| 09:30:29 |
46.09 |
3 |
442 |
卖出 |
| 09:30:32 |
46.42 |
31 |
473 |
买入 |
| 09:30:35 |
46.35 |
13 |
486 |
卖出 |
| 09:30:38 |
46.43 |
10 |
496 |
买入 |
| 09:30:41 |
46.35 |
13 |
509 |
卖出 |
| 09:30:44 |
46.29 |
13 |
522 |
卖出 |
| 09:30:50 |
46.42 |
5 |
527 |
买入 |
| 09:30:56 |
46.41 |
7 |
534 |
买入 |
| 09:31:02 |
46.16 |
2 |
536 |
卖出 |
| 09:31:05 |
46.38 |
11 |
547 |
买入 |
| 09:31:08 |
46.15 |
3 |
550 |
卖出 |
| 09:31:11 |
46.15 |
5 |
555 |
卖出 |
| 09:31:14 |
46.37 |
8 |
563 |
买入 |
| 09:31:17 |
46.36 |
9 |
572 |
买入 |
| 09:31:20 |
46.15 |
10 |
582 |
卖出 |
| 09:31:23 |
46.36 |
15 |
597 |
买入 |
| 09:31:26 |
46.15 |
6 |
603 |
卖出 |
| 09:31:29 |
46.34 |
3 |
606 |
买入 |
| 09:31:32 |
46.35 |
26 |
632 |
买入 |
| 09:31:35 |
46.34 |
18 |
650 |
卖出 |
| 09:31:38 |
46.17 |
1 |
651 |
卖出 |
| 09:31:41 |
46.15 |
2 |
653 |
卖出 |
| 09:31:44 |
46.31 |
15 |
668 |
买入 |
| 09:31:47 |
46.26 |
4 |
672 |
卖出 |
| 09:31:50 |
46.26 |
5 |
677 |
卖出 |
| 09:31:53 |
46.15 |
3 |
680 |
卖出 |
| 09:31:59 |
46.15 |
22 |
702 |
卖出 |
| 09:32:02 |
46.26 |
13 |
715 |
买入 |
| 09:32:05 |
46.25 |
29 |
744 |
卖出 |
| 09:32:08 |
46.26 |
6 |
750 |
买入 |
| 09:32:11 |
46.17 |
10 |
760 |
卖出 |
| 09:32:14 |
46.15 |
5 |
765 |
卖出 |
| 09:32:17 |
46.1 |
29 |
794 |
卖出 |
| 09:32:20 |
46.05 |
16 |
810 |
卖出 |
| 09:32:23 |
46.05 |
33 |
843 |
卖出 |
| 09:32:26 |
46.15 |
7 |
850 |
买入 |
| 09:32:29 |
46.02 |
11 |
861 |
卖出 |
| 09:32:32 |
46.05 |
2 |
863 |
买入 |
| 09:32:38 |
46.05 |
25 |
888 |
买入 |
| 09:32:41 |
46.14 |
28 |
916 |
买入 |
| 09:32:44 |
46.14 |
2 |
918 |
卖出 |
| 09:32:47 |
46.14 |
2 |
920 |
卖出 |
| 09:32:50 |
46.21 |
4 |
924 |
买入 |
| 09:32:53 |
46.14 |
1 |
925 |
卖出 |
| 09:32:59 |
46.14 |
3 |
928 |
卖出 |
| 09:33:02 |
46.2 |
6 |
934 |
买入 |
| 09:33:05 |
46.2 |
6 |
940 |
卖出 |
| 09:33:08 |
46.26 |
11 |
951 |
买入 |
| 09:33:11 |
46.3 |
2 |
953 |
买入 |
| 09:33:14 |
46.4 |
6 |
959 |
买入 |
| 09:33:17 |
46.49 |
6 |
965 |
买入 |
| 09:33:20 |
46.5 |
15 |
980 |
买入 |
| 09:33:26 |
46.4 |
1 |
981 |
卖出 |
| 09:33:29 |
46.49 |
8 |
989 |
买入 |
| 09:33:32 |
46.49 |
1 |
990 |
卖出 |
| 09:33:35 |
46.55 |
64 |
1054 |
买入 |
| 09:33:41 |
46.48 |
3 |
1057 |
买入 |
| 09:33:44 |
46.49 |
80 |
1137 |
买入 |
| 09:33:47 |
46.49 |
34 |
1171 |
买入 |
| 09:33:50 |
46.48 |
11 |
1182 |
卖出 |
| 09:33:53 |
46.43 |
9 |
1191 |
买入 |
| 09:33:56 |
46.53 |
13 |
1204 |
买入 |
| 09:33:59 |
46.53 |
15 |
1219 |
买入 |
| 09:34:02 |
46.53 |
9 |
1228 |
买入 |
| 09:34:05 |
46.55 |
1 |
1229 |
买入 |
| 09:34:08 |
46.53 |
1 |
1230 |
卖出 |
| 09:34:14 |
46.61 |
5 |
1235 |
买入 |
| 09:34:17 |
46.53 |
2 |
1237 |
卖出 |
| 09:34:20 |
46.48 |
3 |
1240 |
卖出 |
| 09:34:23 |
46.47 |
10 |
1250 |
卖出 |
| 09:34:26 |
46.44 |
21 |
1271 |
卖出 |
| 09:34:29 |
46.43 |
4 |
1275 |
卖出 |
| 09:34:32 |
46.4 |
7 |
1282 |
卖出 |
| 09:34:35 |
46.37 |
24 |
1306 |
卖出 |
| 09:34:38 |
46.35 |
4 |
1310 |
卖出 |
| 09:34:41 |
46.35 |
4 |
1314 |
卖出 |
| 09:34:44 |
46.35 |
18 |
1332 |
卖出 |
| 09:34:47 |
46.36 |
1 |
1333 |
卖出 |
| 09:34:50 |
46.36 |
3 |
1336 |
卖出 |
| 09:34:53 |
46.4 |
8 |
1344 |
买入 |
| 09:34:56 |
46.4 |
1 |
1345 |
卖出 |
| 09:35:02 |
46.48 |
1 |
1346 |
买入 |
| 09:35:05 |
46.4 |
1 |
1347 |
卖出 |
| 09:35:08 |
46.39 |
12 |
1359 |
卖出 |
| 09:35:11 |
46.31 |
12 |
1371 |
卖出 |
| 09:35:14 |
46.3 |
14 |
1385 |
卖出 |
| 09:35:20 |
46.3 |
6 |
1391 |
买入 |
| 09:35:23 |
46.3 |
7 |
1398 |
卖出 |
| 09:35:29 |
46.31 |
3 |
1401 |
买入 |
| 09:35:32 |
46.35 |
2 |
1403 |
买入 |
| 09:35:41 |
46.32 |
3 |
1406 |
卖出 |
| 09:35:50 |
46.25 |
5 |
1411 |
卖出 |
| 09:35:53 |
46.22 |
4 |
1415 |
卖出 |
| 09:35:56 |
46.12 |
7 |
1422 |
卖出 |
| 09:35:59 |
46.12 |
1 |
1423 |
卖出 |
| 09:36:02 |
46.08 |
5 |
1428 |
卖出 |
| 09:36:08 |
46.19 |
1 |
1429 |
买入 |
| 09:36:11 |
46.12 |
4 |
1433 |
卖出 |
| 09:36:14 |
46.12 |
8 |
1441 |
卖出 |
| 09:36:17 |
46.05 |
4 |
1445 |
卖出 |
| 09:36:20 |
46.02 |
15 |
1460 |
卖出 |
| 09:36:23 |
46 |
23 |
1483 |
卖出 |
| 09:36:26 |
46.05 |
29 |
1512 |
买入 |
| 09:36:32 |
46.05 |
13 |
1525 |
卖出 |
| 09:36:38 |
46.04 |
1 |
1526 |
买入 |
| 09:36:44 |
46.05 |
2 |
1528 |
买入 |
| 09:36:47 |
46.04 |
16 |
1544 |
卖出 |
| 09:36:50 |
46.05 |
3 |
1547 |
买入 |
| 09:36:53 |
46.01 |
13 |
1560 |
卖出 |
| 09:36:59 |
46.13 |
8 |
1568 |
买入 |
| 09:37:02 |
46.05 |
9 |
1577 |
卖出 |
| 09:37:11 |
46.05 |
6 |
1583 |
卖出 |
| 09:37:14 |
46.05 |
4 |
1587 |
买入 |
| 09:37:17 |
46.04 |
1 |
1588 |
买入 |
| 09:37:20 |
46.02 |
10 |
1598 |
卖出 |
| 09:37:38 |
46.05 |
3 |
1601 |
卖出 |
| 09:37:41 |
46.12 |
2 |
1603 |
买入 |
| 09:37:50 |
46.08 |
1 |
1604 |
卖出 |
| 09:37:53 |
46.08 |
2 |
1606 |
卖出 |
| 09:37:56 |
46.02 |
2 |
1608 |
卖出 |
| 09:37:59 |
46.02 |
2 |
1610 |
卖出 |
| 09:38:02 |
46.01 |
58 |
1668 |
卖出 |
| 09:38:05 |
46.01 |
42 |
1710 |
卖出 |
| 09:38:08 |
46 |
6 |
1716 |
卖出 |
| 09:38:11 |
45.94 |
8 |
1724 |
卖出 |
| 09:38:14 |
46 |
11 |
1735 |
买入 |
| 09:38:17 |
45.99 |
3 |
1738 |
买入 |
| 09:38:20 |
45.92 |
18 |
1756 |
卖出 |
| 09:38:23 |
45.93 |
25 |
1781 |
卖出 |
| 09:38:26 |
45.97 |
39 |
1820 |
买入 |
| 09:38:29 |
45.95 |
2 |
1822 |
卖出 |
| 09:38:35 |
45.93 |
17 |
1839 |
买入 |
| 09:38:38 |
46 |
4 |
1843 |
买入 |
| 09:38:44 |
46.13 |
11 |
1854 |
买入 |
| 09:38:47 |
45.98 |
15 |
1869 |
卖出 |
| 09:38:56 |
46.13 |
3 |
1872 |
买入 |
| 09:39:05 |
46.12 |
5 |
1877 |
买入 |
| 09:39:14 |
46.09 |
2 |
1879 |
卖出 |
| 09:39:20 |
46.03 |
4 |
1883 |
卖出 |
| 09:39:23 |
46 |
11 |
1894 |
卖出 |
| 09:39:26 |
45.98 |
9 |
1903 |
卖出 |
| 09:39:29 |
45.95 |
11 |
1914 |
卖出 |
| 09:39:35 |
45.95 |
17 |
1931 |
卖出 |
| 09:39:38 |
45.93 |
3 |
1934 |
卖出 |
| 09:39:44 |
45.94 |
2 |
1936 |
卖出 |
| 09:39:47 |
45.93 |
25 |
1961 |
卖出 |
| 09:39:50 |
45.94 |
19 |
1980 |
买入 |
| 09:39:53 |
45.95 |
2 |
1982 |
买入 |
| 09:39:56 |
46 |
3 |
1985 |
买入 |
| 09:40:02 |
46 |
20 |
2005 |
卖出 |
| 09:40:05 |
46.01 |
1 |
2006 |
买入 |
| 09:40:11 |
46.09 |
3 |
2009 |
买入 |
| 09:40:14 |
46 |
10 |
2019 |
卖出 |
| 09:40:17 |
45.93 |
195 |
2214 |
卖出 |
| 09:40:20 |
45.88 |
78 |
2292 |
卖出 |
| 09:40:23 |
45.85 |
5 |
2297 |
卖出 |
| 09:40:26 |
45.86 |
11 |
2308 |
买入 |
| 09:40:29 |
45.8 |
4 |
2312 |
卖出 |
| 09:40:35 |
45.8 |
5 |
2317 |
卖出 |
| 09:40:38 |
45.8 |
13 |
2330 |
卖出 |
| 09:40:41 |
45.8 |
5 |
2335 |
买入 |
| 09:40:44 |
45.75 |
9 |
2344 |
卖出 |
| 09:40:50 |
45.8 |
8 |
2352 |
买入 |
| 09:40:53 |
45.86 |
6 |
2358 |
买入 |
| 09:40:59 |
45.86 |
2 |
2360 |
卖出 |
| 09:41:02 |
45.88 |
3 |
2363 |
买入 |
| 09:41:05 |
46.01 |
22 |
2385 |
买入 |
| 09:41:08 |
45.95 |
1 |
2386 |
卖出 |
| 09:41:11 |
46.01 |
3 |
2389 |
买入 |
| 09:41:14 |
46.01 |
13 |
2402 |
买入 |
| 09:41:17 |
46.01 |
1 |
2403 |
买入 |
| 09:41:20 |
46.07 |
3 |
2406 |
买入 |
| 09:41:23 |
46.09 |
4 |
2410 |
买入 |
| 09:41:29 |
46.09 |
1 |
2411 |
买入 |
| 09:41:32 |
46.06 |
5 |
2416 |
卖出 |
| 09:41:35 |
46.03 |
13 |
2429 |
卖出 |
| 09:41:38 |
46.06 |
284 |
2713 |
买入 |
| 09:41:41 |
46.06 |
24 |
2737 |
卖出 |
| 09:41:44 |
46 |
4 |
2741 |
卖出 |
| 09:41:47 |
46 |
3 |
2744 |
卖出 |
| 09:41:50 |
46.06 |
22 |
2766 |
买入 |
| 09:41:53 |
46 |
1 |
2767 |
卖出 |
| 09:41:59 |
46.06 |
1 |
2768 |
卖出 |
| 09:42:02 |
46.09 |
13 |
2781 |
买入 |
| 09:42:05 |
46.09 |
7 |
2788 |
买入 |
| 09:42:08 |
46.01 |
1 |
2789 |
卖出 |
| 09:42:11 |
46.05 |
1 |
2790 |
买入 |
| 09:42:17 |
46.05 |
4 |
2794 |
买入 |
| 09:42:20 |
46.05 |
2 |
2796 |
买入 |
| 09:42:26 |
46.04 |
1 |
2797 |
卖出 |
| 09:42:29 |
46.01 |
1 |
2798 |
卖出 |
| 09:42:32 |
46.01 |
3 |
2801 |
卖出 |
| 09:42:35 |
46 |
8 |
2809 |
卖出 |
| 09:42:38 |
45.96 |
12 |
2821 |
卖出 |
| 09:42:41 |
45.96 |
8 |
2829 |
买入 |
| 09:42:44 |
45.93 |
5 |
2834 |
卖出 |
| 09:42:53 |
45.92 |
7 |
2841 |
买入 |
| 09:42:56 |
45.93 |
8 |
2849 |
买入 |
| 09:42:59 |
45.95 |
3 |
2852 |
买入 |
| 09:43:02 |
45.82 |
12 |
2864 |
卖出 |
| 09:43:05 |
45.92 |
1 |
2865 |
买入 |
| 09:43:11 |
46.06 |
31 |
2896 |
买入 |
| 09:43:14 |
46.09 |
17 |
2913 |
买入 |
| 09:43:17 |
46.07 |
4 |
2917 |
卖出 |
| 09:43:20 |
46.07 |
1 |
2918 |
卖出 |
| 09:43:32 |
46.16 |
10 |
2928 |
买入 |
| 09:43:35 |
46.08 |
4 |
2932 |
卖出 |
| 09:43:38 |
46.17 |
2 |
2934 |
买入 |
| 09:43:41 |
46.17 |
7 |
2941 |
卖出 |
| 09:43:50 |
46.17 |
4 |
2945 |
买入 |
| 09:43:53 |
46.17 |
5 |
2950 |
卖出 |
| 09:43:56 |
46.17 |
3 |
2953 |
卖出 |
| 09:43:59 |
46.17 |
5 |
2958 |
买入 |
| 09:44:02 |
46.17 |
6 |
2964 |
卖出 |
| 09:44:05 |
46.2 |
28 |
2992 |
买入 |
| 09:44:08 |
46.19 |
16 |
3008 |
卖出 |
| 09:44:11 |
46.19 |
5 |
3013 |
卖出 |
| 09:44:14 |
46.17 |
14 |
3027 |
卖出 |
| 09:44:17 |
46.18 |
14 |
3041 |
买入 |
| 09:44:20 |
46.18 |
11 |
3052 |
卖出 |
| 09:44:23 |
46.18 |
8 |
3060 |
卖出 |
| 09:44:26 |
46.18 |
8 |
3068 |
卖出 |
| 09:44:29 |
46.19 |
2 |
3070 |
买入 |
| 09:44:32 |
46.19 |
12 |
3082 |
卖出 |
| 09:44:38 |
46.2 |
5 |
3087 |
卖出 |
| 09:44:41 |
46.2 |
3 |
3090 |
卖出 |
| 09:44:44 |
46.19 |
3 |
3093 |
卖出 |
| 09:44:47 |
46.19 |
1 |
3094 |
卖出 |
| 09:44:53 |
46.11 |
9 |
3103 |
卖出 |
| 09:45:05 |
46.12 |
2 |
3105 |
卖出 |
| 09:45:08 |
46.11 |
1 |
3106 |
卖出 |
| 09:45:11 |
46.11 |
5 |
3111 |
卖出 |
| 09:45:17 |
46.19 |
12 |
3123 |
买入 |
| 09:45:20 |
46.19 |
1 |
3124 |
买入 |
| 09:45:23 |
46.25 |
15 |
3139 |
买入 |
| 09:45:32 |
46.21 |
11 |
3150 |
卖出 |
| 09:45:35 |
46.28 |
9 |
3159 |
买入 |
| 09:45:38 |
46.21 |
5 |
3164 |
卖出 |
| 09:45:41 |
46.22 |
2 |
3166 |
买入 |
| 09:45:44 |
46.22 |
1 |
3167 |
卖出 |
| 09:45:47 |
46.21 |
6 |
3173 |
卖出 |
| 09:45:50 |
46.21 |
3 |
3176 |
卖出 |
| 09:45:53 |
46.29 |
12 |
3188 |
买入 |
| 09:46:02 |
46.29 |
1 |
3189 |
买入 |
| 09:46:11 |
46.32 |
1 |
3190 |
买入 |
| 09:46:17 |
46.22 |
11 |
3201 |
卖出 |
| 09:46:20 |
46.23 |
1 |
3202 |
买入 |
| 09:46:26 |
46.22 |
4 |
3206 |
卖出 |
| 09:46:29 |
46.3 |
8 |
3214 |
买入 |
| 09:46:35 |
46.3 |
1 |
3215 |
买入 |
| 09:46:38 |
46.31 |
1 |
3216 |
买入 |
| 09:46:41 |
46.24 |
2 |
3218 |
卖出 |
| 09:46:44 |
46.36 |
10 |
3228 |
买入 |
| 09:46:47 |
46.36 |
2 |
3230 |
买入 |
| 09:46:50 |
46.4 |
38 |
3268 |
买入 |
| 09:46:53 |
46.43 |
14 |
3282 |
买入 |
| 09:46:56 |
46.46 |
27 |
3309 |
买入 |
| 09:46:59 |
46.46 |
2 |
3311 |
买入 |
| 09:47:02 |
46.43 |
7 |
3318 |
卖出 |
| 09:47:05 |
46.45 |
4 |
3322 |
买入 |
| 09:47:08 |
46.48 |
3 |
3325 |
买入 |
| 09:47:11 |
46.55 |
23 |
3348 |
买入 |
| 09:47:20 |
46.55 |
1 |
3349 |
买入 |
| 09:47:26 |
46.52 |
3 |
3352 |
卖出 |
| 09:47:29 |
46.55 |
17 |
3369 |
买入 |
| 09:47:32 |
46.58 |
1 |
3370 |
买入 |
| 09:47:38 |
46.61 |
8 |
3378 |
买入 |
| 09:47:41 |
46.64 |
9 |
3387 |
买入 |
| 09:47:44 |
46.64 |
2 |
3389 |
买入 |
| 09:47:47 |
46.64 |
5 |
3394 |
买入 |
| 09:47:50 |
46.62 |
19 |
3413 |
卖出 |
| 09:47:53 |
46.61 |
1 |
3414 |
卖出 |
| 09:47:56 |
46.62 |
9 |
3423 |
买入 |
| 09:48:02 |
46.64 |
14 |
3437 |
买入 |
| 09:48:05 |
46.64 |
9 |
3446 |
卖出 |