畅联股份[603648]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.18 |
16 |
16 |
集合竞价 |
| 09:15:49 |
9.11 |
200 |
200 |
集合竞价 |
| 09:16:19 |
9.18 |
17 |
17 |
集合竞价 |
| 09:22:37 |
9.12 |
58 |
58 |
集合竞价 |
| 09:23:28 |
9.11 |
87 |
87 |
集合竞价 |
| 09:24:16 |
9.12 |
98 |
98 |
集合竞价 |
| 09:24:31 |
9.11 |
126 |
126 |
集合竞价 |
| 09:25:04 |
9.11 |
202 |
328 |
卖出 |
| 09:30:05 |
9.11 |
6 |
334 |
卖出 |
| 09:30:08 |
9.12 |
1 |
335 |
卖出 |
| 09:30:14 |
9.12 |
61 |
396 |
卖出 |
| 09:30:17 |
9.12 |
53 |
449 |
卖出 |
| 09:30:20 |
9.12 |
9 |
458 |
卖出 |
| 09:30:23 |
9.11 |
2 |
460 |
卖出 |
| 09:30:26 |
9.11 |
138 |
598 |
卖出 |
| 09:30:29 |
9.11 |
5 |
603 |
卖出 |
| 09:30:32 |
9.1 |
25 |
628 |
卖出 |
| 09:30:35 |
9.1 |
2 |
630 |
卖出 |
| 09:30:41 |
9.11 |
9 |
639 |
卖出 |
| 09:30:44 |
9.11 |
20 |
659 |
卖出 |
| 09:30:47 |
9.12 |
51 |
710 |
买入 |
| 09:30:50 |
9.12 |
3 |
713 |
买入 |
| 09:30:53 |
9.12 |
4 |
717 |
买入 |
| 09:30:56 |
9.12 |
7 |
724 |
买入 |
| 09:30:59 |
9.11 |
30 |
754 |
卖出 |
| 09:31:02 |
9.11 |
2 |
756 |
卖出 |
| 09:31:05 |
9.12 |
22 |
778 |
买入 |
| 09:31:08 |
9.12 |
13 |
791 |
买入 |
| 09:31:14 |
9.14 |
35 |
826 |
买入 |
| 09:31:17 |
9.14 |
6 |
832 |
卖出 |
| 09:31:20 |
9.14 |
20 |
852 |
卖出 |
| 09:31:23 |
9.14 |
32 |
884 |
卖出 |
| 09:31:26 |
9.14 |
196 |
1080 |
卖出 |
| 09:31:29 |
9.13 |
23 |
1103 |
卖出 |
| 09:31:32 |
9.12 |
44 |
1147 |
卖出 |
| 09:31:35 |
9.12 |
20 |
1167 |
卖出 |
| 09:31:38 |
9.13 |
5 |
1172 |
买入 |
| 09:31:41 |
9.13 |
20 |
1192 |
买入 |
| 09:31:44 |
9.12 |
31 |
1223 |
卖出 |
| 09:31:56 |
9.13 |
10 |
1233 |
买入 |
| 09:31:59 |
9.14 |
1 |
1234 |
买入 |
| 09:32:02 |
9.14 |
4 |
1238 |
买入 |
| 09:32:05 |
9.12 |
4 |
1242 |
卖出 |
| 09:32:08 |
9.13 |
6 |
1248 |
卖出 |
| 09:32:14 |
9.14 |
38 |
1286 |
买入 |
| 09:32:20 |
9.13 |
5 |
1291 |
卖出 |
| 09:32:29 |
9.13 |
12 |
1303 |
卖出 |
| 09:32:32 |
9.13 |
135 |
1438 |
卖出 |
| 09:32:35 |
9.12 |
1 |
1439 |
卖出 |
| 09:32:38 |
9.13 |
42 |
1481 |
买入 |
| 09:32:41 |
9.14 |
26 |
1507 |
买入 |
| 09:32:47 |
9.13 |
32 |
1539 |
卖出 |
| 09:32:50 |
9.13 |
76 |
1615 |
卖出 |
| 09:32:53 |
9.13 |
13 |
1628 |
买入 |
| 09:32:56 |
9.13 |
1 |
1629 |
买入 |
| 09:32:59 |
9.13 |
1 |
1630 |
卖出 |
| 09:33:02 |
9.13 |
1 |
1631 |
买入 |
| 09:33:05 |
9.12 |
50 |
1681 |
卖出 |
| 09:33:08 |
9.12 |
22 |
1703 |
卖出 |
| 09:33:11 |
9.1 |
164 |
1867 |
卖出 |
| 09:33:20 |
9.1 |
1 |
1868 |
卖出 |
| 09:33:23 |
9.1 |
9 |
1877 |
卖出 |
| 09:33:26 |
9.1 |
43 |
1920 |
卖出 |
| 09:33:29 |
9.1 |
5 |
1925 |
卖出 |
| 09:33:38 |
9.11 |
11 |
1936 |
买入 |
| 09:33:47 |
9.1 |
20 |
1956 |
卖出 |
| 09:33:50 |
9.1 |
16 |
1972 |
卖出 |
| 09:33:56 |
9.1 |
92 |
2064 |
卖出 |
| 09:33:59 |
9.11 |
27 |
2091 |
买入 |
| 09:34:05 |
9.11 |
70 |
2161 |
买入 |
| 09:34:08 |
9.11 |
26 |
2187 |
卖出 |
| 09:34:17 |
9.11 |
38 |
2225 |
买入 |
| 09:34:20 |
9.11 |
21 |
2246 |
买入 |
| 09:34:23 |
9.11 |
23 |
2269 |
买入 |
| 09:34:26 |
9.11 |
2 |
2271 |
买入 |
| 09:34:29 |
9.11 |
10 |
2281 |
卖出 |
| 09:34:41 |
9.1 |
53 |
2334 |
卖出 |
| 09:34:59 |
9.1 |
77 |
2411 |
卖出 |
| 09:35:02 |
9.09 |
1 |
2412 |
卖出 |
| 09:35:05 |
9.1 |
47 |
2459 |
买入 |
| 09:35:08 |
9.1 |
18 |
2477 |
卖出 |
| 09:35:11 |
9.1 |
89 |
2566 |
卖出 |
| 09:35:20 |
9.1 |
1 |
2567 |
卖出 |
| 09:35:26 |
9.11 |
21 |
2588 |
买入 |
| 09:35:35 |
9.11 |
17 |
2605 |
买入 |
| 09:35:44 |
9.12 |
13 |
2618 |
买入 |
| 09:35:47 |
9.12 |
1 |
2619 |
买入 |
| 09:35:50 |
9.12 |
1 |
2620 |
买入 |
| 09:35:56 |
9.12 |
19 |
2639 |
买入 |
| 09:35:59 |
9.11 |
2 |
2641 |
卖出 |
| 09:36:02 |
9.11 |
13 |
2654 |
买入 |
| 09:36:05 |
9.11 |
26 |
2680 |
买入 |
| 09:36:08 |
9.11 |
29 |
2709 |
买入 |
| 09:36:11 |
9.11 |
21 |
2730 |
卖出 |
| 09:36:14 |
9.11 |
14 |
2744 |
买入 |
| 09:36:17 |
9.12 |
35 |
2779 |
买入 |
| 09:36:23 |
9.1 |
51 |
2830 |
卖出 |
| 09:36:29 |
9.1 |
1004 |
3834 |
卖出 |
| 09:36:47 |
9.1 |
41 |
3875 |
卖出 |
| 09:36:50 |
9.1 |
15 |
3890 |
买入 |
| 09:36:53 |
9.1 |
13 |
3903 |
买入 |
| 09:36:59 |
9.1 |
1 |
3904 |
卖出 |
| 09:37:05 |
9.11 |
15 |
3919 |
买入 |
| 09:37:11 |
9.12 |
6 |
3925 |
买入 |
| 09:37:14 |
9.12 |
4 |
3929 |
买入 |
| 09:37:20 |
9.11 |
9 |
3938 |
卖出 |
| 09:37:26 |
9.12 |
16 |
3954 |
买入 |
| 09:37:29 |
9.11 |
1 |
3955 |
卖出 |
| 09:37:32 |
9.11 |
81 |
4036 |
卖出 |
| 09:37:38 |
9.12 |
31 |
4067 |
买入 |
| 09:37:41 |
9.12 |
4 |
4071 |
卖出 |
| 09:37:44 |
9.12 |
4 |
4075 |
卖出 |
| 09:37:50 |
9.13 |
40 |
4115 |
买入 |
| 09:37:59 |
9.12 |
1 |
4116 |
卖出 |
| 09:38:02 |
9.12 |
13 |
4129 |
卖出 |
| 09:38:05 |
9.12 |
3 |
4132 |
卖出 |
| 09:38:11 |
9.12 |
21 |
4153 |
卖出 |
| 09:38:23 |
9.12 |
1 |
4154 |
卖出 |
| 09:38:26 |
9.12 |
9 |
4163 |
卖出 |
| 09:38:29 |
9.12 |
46 |
4209 |
买入 |
| 09:38:41 |
9.12 |
62 |
4271 |
买入 |
| 09:38:44 |
9.12 |
3 |
4274 |
买入 |
| 09:38:47 |
9.12 |
4 |
4278 |
买入 |
| 09:38:50 |
9.11 |
10 |
4288 |
卖出 |
| 09:38:53 |
9.11 |
4 |
4292 |
卖出 |
| 09:38:59 |
9.12 |
1 |
4293 |
买入 |
| 09:39:02 |
9.12 |
1 |
4294 |
买入 |
| 09:39:05 |
9.12 |
40 |
4334 |
买入 |
| 09:39:08 |
9.13 |
5 |
4339 |
买入 |
| 09:39:11 |
9.13 |
26 |
4365 |
买入 |
| 09:39:14 |
9.13 |
5 |
4370 |
买入 |
| 09:39:17 |
9.13 |
14 |
4384 |
买入 |
| 09:39:20 |
9.13 |
11 |
4395 |
买入 |
| 09:39:23 |
9.13 |
31 |
4426 |
买入 |
| 09:39:26 |
9.13 |
1 |
4427 |
买入 |
| 09:39:29 |
9.12 |
11 |
4438 |
卖出 |
| 09:39:35 |
9.13 |
2 |
4440 |
买入 |
| 09:39:44 |
9.12 |
105 |
4545 |
卖出 |
| 09:39:50 |
9.12 |
10 |
4555 |
卖出 |
| 09:40:05 |
9.13 |
4 |
4559 |
买入 |
| 09:40:08 |
9.13 |
2 |
4561 |
买入 |
| 09:40:11 |
9.13 |
10 |
4571 |
买入 |
| 09:40:14 |
9.13 |
1 |
4572 |
买入 |
| 09:40:20 |
9.12 |
1 |
4573 |
卖出 |
| 09:40:26 |
9.13 |
4 |
4577 |
买入 |
| 09:40:35 |
9.13 |
19 |
4596 |
买入 |
| 09:40:38 |
9.13 |
2 |
4598 |
卖出 |
| 09:40:41 |
9.13 |
4 |
4602 |
卖出 |
| 09:40:44 |
9.13 |
22 |
4624 |
卖出 |
| 09:40:47 |
9.13 |
14 |
4638 |
卖出 |
| 09:40:53 |
9.12 |
51 |
4689 |
卖出 |
| 09:40:56 |
9.13 |
16 |
4705 |
买入 |
| 09:40:59 |
9.13 |
7 |
4712 |
买入 |
| 09:41:02 |
9.13 |
2 |
4714 |
买入 |
| 09:41:11 |
9.13 |
20 |
4734 |
买入 |
| 09:41:14 |
9.13 |
5 |
4739 |
买入 |
| 09:41:17 |
9.14 |
1 |
4740 |
买入 |
| 09:41:20 |
9.14 |
2 |
4742 |
买入 |
| 09:41:23 |
9.14 |
1 |
4743 |
买入 |
| 09:41:26 |
9.14 |
10 |
4753 |
买入 |
| 09:41:29 |
9.14 |
8 |
4761 |
买入 |
| 09:41:32 |
9.14 |
10 |
4771 |
买入 |
| 09:41:41 |
9.14 |
2 |
4773 |
买入 |
| 09:41:44 |
9.14 |
149 |
4922 |
买入 |
| 09:41:47 |
9.14 |
59 |
4981 |
买入 |
| 09:41:50 |
9.14 |
11 |
4992 |
买入 |
| 09:42:02 |
9.15 |
2 |
4994 |
买入 |
| 09:42:05 |
9.14 |
1 |
4995 |
卖出 |
| 09:42:08 |
9.14 |
5 |
5000 |
买入 |
| 09:42:29 |
9.13 |
83 |
5083 |
卖出 |
| 09:42:32 |
9.13 |
32 |
5115 |
卖出 |
| 09:42:44 |
9.13 |
32 |
5147 |
买入 |
| 09:43:05 |
9.12 |
2 |
5149 |
卖出 |
| 09:43:08 |
9.13 |
10 |
5159 |
买入 |
| 09:43:17 |
9.13 |
1 |
5160 |
买入 |
| 09:43:20 |
9.13 |
51 |
5211 |
买入 |
| 09:43:26 |
9.13 |
4 |
5215 |
买入 |
| 09:43:32 |
9.13 |
29 |
5244 |
买入 |
| 09:43:41 |
9.14 |
51 |
5295 |
买入 |
| 09:43:44 |
9.13 |
2 |
5297 |
卖出 |
| 09:43:47 |
9.14 |
6 |
5303 |
买入 |
| 09:43:53 |
9.14 |
30 |
5333 |
买入 |
| 09:43:56 |
9.14 |
3 |
5336 |
买入 |
| 09:43:59 |
9.14 |
1 |
5337 |
买入 |
| 09:44:17 |
9.14 |
6 |
5343 |
买入 |
| 09:44:32 |
9.13 |
30 |
5373 |
卖出 |
| 09:44:44 |
9.14 |
1 |
5374 |
买入 |
| 09:44:47 |
9.14 |
1 |
5375 |
买入 |
| 09:44:50 |
9.14 |
2 |
5377 |
买入 |
| 09:45:02 |
9.13 |
4 |
5381 |
卖出 |
| 09:45:05 |
9.13 |
3 |
5384 |
卖出 |
| 09:45:08 |
9.13 |
12 |
5396 |
卖出 |
| 09:45:11 |
9.14 |
1 |
5397 |
买入 |
| 09:45:14 |
9.14 |
1 |
5398 |
买入 |
| 09:45:29 |
9.14 |
1 |
5399 |
买入 |
| 09:45:32 |
9.14 |
12 |
5411 |
买入 |
| 09:45:47 |
9.14 |
1 |
5412 |
买入 |
| 09:45:50 |
9.14 |
3 |
5415 |
买入 |
| 09:45:59 |
9.13 |
55 |
5470 |
卖出 |
| 09:46:02 |
9.13 |
19 |
5489 |
卖出 |
| 09:46:05 |
9.13 |
46 |
5535 |
卖出 |
| 09:46:08 |
9.13 |
25 |
5560 |
卖出 |
| 09:46:14 |
9.13 |
1 |
5561 |
买入 |
| 09:46:17 |
9.12 |
28 |
5589 |
卖出 |
| 09:46:20 |
9.12 |
6 |
5595 |
卖出 |
| 09:46:29 |
9.12 |
30 |
5625 |
卖出 |
| 09:46:32 |
9.13 |
8 |
5633 |
买入 |
| 09:46:38 |
9.12 |
12 |
5645 |
卖出 |
| 09:46:41 |
9.12 |
58 |
5703 |
卖出 |
| 09:46:44 |
9.11 |
16 |
5719 |
卖出 |
| 09:46:53 |
9.11 |
32 |
5751 |
卖出 |
| 09:46:56 |
9.12 |
13 |
5764 |
买入 |
| 09:46:59 |
9.11 |
8 |
5772 |
卖出 |
| 09:47:02 |
9.11 |
1 |
5773 |
卖出 |
| 09:47:08 |
9.11 |
52 |
5825 |
卖出 |
| 09:47:11 |
9.11 |
3 |
5828 |
买入 |
| 09:47:14 |
9.11 |
2 |
5830 |
买入 |
| 09:47:17 |
9.11 |
2 |
5832 |
买入 |
| 09:47:29 |
9.1 |
25 |
5857 |
卖出 |
| 09:47:35 |
9.11 |
1 |
5858 |
买入 |
| 09:47:47 |
9.11 |
1 |
5859 |
买入 |
| 09:47:50 |
9.1 |
46 |
5905 |
卖出 |
| 09:47:53 |
9.1 |
108 |
6013 |
卖出 |
| 09:47:56 |
9.1 |
14 |
6027 |
卖出 |
| 09:47:59 |
9.1 |
36 |
6063 |
买入 |
| 09:48:02 |
9.09 |
51 |
6114 |
卖出 |
| 09:48:11 |
9.09 |
14 |
6128 |
卖出 |
| 09:48:14 |
9.09 |
125 |
6253 |
卖出 |
| 09:48:17 |
9.08 |
15 |
6268 |
卖出 |
| 09:48:20 |
9.09 |
10 |
6278 |
买入 |
| 09:48:23 |
9.08 |
62 |
6340 |
卖出 |
| 09:48:29 |
9.08 |
150 |
6490 |
卖出 |
| 09:48:35 |
9.07 |
15 |
6505 |
卖出 |
| 09:48:38 |
9.07 |
23 |
6528 |
卖出 |
| 09:48:41 |
9.07 |
58 |
6586 |
卖出 |
| 09:48:44 |
9.07 |
71 |
6657 |
卖出 |
| 09:48:50 |
9.07 |
86 |
6743 |
卖出 |
| 09:48:53 |
9.07 |
58 |
6801 |
买入 |
| 09:48:56 |
9.07 |
39 |
6840 |
买入 |
| 09:48:59 |
9.07 |
21 |
6861 |
买入 |
| 09:49:02 |
9.07 |
23 |
6884 |
买入 |
| 09:49:05 |
9.07 |
8 |
6892 |
卖出 |
| 09:49:08 |
9.06 |
32 |
6924 |
卖出 |
| 09:49:11 |
9.07 |
47 |
6971 |
买入 |
| 09:49:14 |
9.06 |
303 |
7274 |
卖出 |
| 09:49:17 |
9.06 |
2 |
7276 |
买入 |
| 09:49:23 |
9.06 |
100 |
7376 |
买入 |
| 09:49:26 |
9.06 |
32 |
7408 |
买入 |
| 09:49:29 |
9.05 |
173 |
7581 |
卖出 |
| 09:49:32 |
9.05 |
142 |
7723 |
买入 |
| 09:49:35 |
9.05 |
62 |
7785 |
卖出 |
| 09:49:38 |
9.06 |
24 |
7809 |
买入 |
| 09:49:41 |
9.05 |
9 |
7818 |
卖出 |
| 09:49:47 |
9.05 |
62 |
7880 |
卖出 |
| 09:49:56 |
9.05 |
62 |
7942 |
卖出 |
| 09:50:05 |
9.05 |
66 |
8008 |
卖出 |
| 09:50:20 |
9.06 |
33 |
8041 |
卖出 |
| 09:50:23 |
9.07 |
5 |
8046 |
买入 |
| 09:50:26 |
9.07 |
2 |
8048 |
买入 |
| 09:50:29 |
9.06 |
3 |
8051 |
卖出 |
| 09:50:35 |
9.07 |
14 |
8065 |
买入 |
| 09:50:38 |
9.06 |
103 |
8168 |
卖出 |
| 09:50:50 |
9.07 |
16 |
8184 |
卖出 |
| 09:50:53 |
9.07 |
15 |
8199 |
卖出 |
| 09:50:56 |
9.07 |
10 |
8209 |
卖出 |
| 09:51:02 |
9.07 |
68 |
8277 |
卖出 |
| 09:51:08 |
9.07 |
8 |
8285 |
卖出 |
| 09:51:11 |
9.07 |
17 |
8302 |
卖出 |
| 09:51:14 |
9.07 |
32 |
8334 |
卖出 |
| 09:51:26 |
9.07 |
9 |
8343 |
卖出 |
| 09:51:32 |
9.08 |
5 |
8348 |
买入 |
| 09:51:35 |
9.07 |
131 |
8479 |
卖出 |
| 09:51:44 |
9.07 |
3 |
8482 |
买入 |
| 09:51:47 |
9.07 |
2 |
8484 |
买入 |
| 09:51:59 |
9.06 |
61 |
8545 |
卖出 |
| 09:52:05 |
9.07 |
13 |
8558 |
买入 |
| 09:52:11 |
9.07 |
2 |
8560 |
买入 |
| 09:52:14 |
9.07 |
1 |
8561 |
买入 |
| 09:52:20 |
9.07 |
111 |
8672 |
买入 |
| 09:52:29 |
9.07 |
1 |
8673 |
买入 |
| 09:52:32 |
9.07 |
191 |
8864 |
买入 |
| 09:52:38 |
9.07 |
73 |
8937 |
卖出 |
| 09:52:47 |
9.07 |
13 |
8950 |
卖出 |
| 09:53:11 |
9.08 |
6 |
8956 |
买入 |
| 09:53:14 |
9.08 |
3 |
8959 |
买入 |
| 09:53:17 |
9.07 |
23 |
8982 |
卖出 |
| 09:53:20 |
9.07 |
32 |
9014 |
卖出 |
| 09:53:23 |
9.07 |
12 |
9026 |
卖出 |
| 09:53:26 |
9.07 |
15 |
9041 |
卖出 |
| 09:53:29 |
9.08 |
20 |
9061 |
买入 |
| 09:53:32 |
9.07 |
80 |
9141 |
卖出 |
| 09:53:35 |
9.08 |
3 |
9144 |
买入 |
| 09:53:38 |
9.07 |
34 |
9178 |
卖出 |
| 09:54:11 |
9.08 |
31 |
9209 |
买入 |
| 09:54:14 |
9.08 |
11 |
9220 |
买入 |
| 09:54:17 |
9.08 |
22 |
9242 |
买入 |
| 09:54:20 |
9.07 |
118 |
9360 |
卖出 |
| 09:54:23 |
9.07 |
52 |
9412 |
卖出 |
| 09:54:32 |
9.06 |
5 |
9417 |
卖出 |
| 09:54:35 |
9.07 |
15 |
9432 |
买入 |