会畅通讯[300578]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:18 |
22.2 |
30 |
30 |
集合竞价 |
| 09:17:27 |
22.65 |
32 |
32 |
集合竞价 |
| 09:17:36 |
21.9 |
130 |
130 |
集合竞价 |
| 09:17:54 |
22 |
100 |
100 |
集合竞价 |
| 09:18:21 |
22.97 |
118 |
118 |
集合竞价 |
| 09:18:30 |
22.97 |
118 |
118 |
集合竞价 |
| 09:18:39 |
22.92 |
86 |
86 |
集合竞价 |
| 09:18:48 |
22.92 |
86 |
86 |
集合竞价 |
| 09:18:57 |
22.37 |
0 |
0 |
集合竞价 |
| 09:20:00 |
22.37 |
16 |
16 |
集合竞价 |
| 09:20:39 |
22.37 |
17 |
17 |
集合竞价 |
| 09:22:18 |
22.37 |
20 |
20 |
集合竞价 |
| 09:22:27 |
22.37 |
21 |
21 |
集合竞价 |
| 09:22:36 |
22.37 |
21 |
21 |
集合竞价 |
| 09:23:21 |
22.37 |
21 |
21 |
集合竞价 |
| 09:24:15 |
22.37 |
22 |
22 |
集合竞价 |
| 09:24:33 |
22.31 |
22 |
22 |
集合竞价 |
| 09:25:00 |
22.36 |
30 |
30 |
集合竞价 |
| 09:25:03 |
22.36 |
30 |
60 |
买入 |
| 09:30:03 |
22.25 |
50 |
110 |
卖出 |
| 09:30:06 |
22.21 |
5 |
115 |
卖出 |
| 09:30:09 |
22.24 |
45 |
160 |
买入 |
| 09:30:12 |
22.21 |
2 |
162 |
买入 |
| 09:30:15 |
22.2 |
2 |
164 |
卖出 |
| 09:30:21 |
22.2 |
11 |
175 |
买入 |
| 09:30:24 |
22.18 |
3 |
178 |
买入 |
| 09:30:27 |
22.12 |
1 |
179 |
卖出 |
| 09:30:33 |
22.14 |
5 |
184 |
买入 |
| 09:30:39 |
22.2 |
10 |
194 |
买入 |
| 09:30:42 |
22.14 |
81 |
275 |
卖出 |
| 09:30:45 |
22.1 |
28 |
303 |
卖出 |
| 09:30:48 |
22.1 |
27 |
330 |
买入 |
| 09:30:51 |
22.14 |
52 |
382 |
买入 |
| 09:30:54 |
22.14 |
39 |
421 |
买入 |
| 09:30:57 |
22.21 |
10 |
431 |
买入 |
| 09:31:00 |
22.21 |
30 |
461 |
买入 |
| 09:31:03 |
22.26 |
3 |
464 |
买入 |
| 09:31:06 |
22.3 |
33 |
497 |
买入 |
| 09:31:09 |
22.3 |
84 |
581 |
买入 |
| 09:31:12 |
22.36 |
54 |
635 |
买入 |
| 09:31:15 |
22.34 |
17 |
652 |
卖出 |
| 09:31:18 |
22.36 |
17 |
669 |
买入 |
| 09:31:21 |
22.37 |
28 |
697 |
买入 |
| 09:31:24 |
22.37 |
10 |
707 |
买入 |
| 09:31:27 |
22.37 |
13 |
720 |
卖出 |
| 09:31:30 |
22.38 |
29 |
749 |
卖出 |
| 09:31:33 |
22.45 |
32 |
781 |
买入 |
| 09:31:36 |
22.39 |
28 |
809 |
卖出 |
| 09:31:39 |
22.45 |
11 |
820 |
买入 |
| 09:31:42 |
22.47 |
60 |
880 |
买入 |
| 09:31:45 |
22.48 |
16 |
896 |
买入 |
| 09:31:48 |
22.48 |
48 |
944 |
买入 |
| 09:31:51 |
22.48 |
14 |
958 |
买入 |
| 09:31:54 |
22.47 |
13 |
971 |
卖出 |
| 09:31:57 |
22.47 |
25 |
996 |
买入 |
| 09:32:00 |
22.46 |
16 |
1012 |
卖出 |
| 09:32:03 |
22.46 |
23 |
1035 |
卖出 |
| 09:32:06 |
22.45 |
29 |
1064 |
卖出 |
| 09:32:09 |
22.46 |
25 |
1089 |
买入 |
| 09:32:12 |
22.42 |
65 |
1154 |
卖出 |
| 09:32:15 |
22.43 |
58 |
1212 |
买入 |
| 09:32:18 |
22.44 |
5 |
1217 |
买入 |
| 09:32:21 |
22.39 |
85 |
1302 |
卖出 |
| 09:32:24 |
22.39 |
6 |
1308 |
买入 |
| 09:32:27 |
22.39 |
36 |
1344 |
买入 |
| 09:32:30 |
22.38 |
14 |
1358 |
卖出 |
| 09:32:33 |
22.38 |
3 |
1361 |
买入 |
| 09:32:36 |
22.37 |
12 |
1373 |
卖出 |
| 09:32:39 |
22.37 |
10 |
1383 |
买入 |
| 09:32:42 |
22.37 |
10 |
1393 |
买入 |
| 09:32:45 |
22.38 |
19 |
1412 |
买入 |
| 09:32:48 |
22.34 |
3 |
1415 |
卖出 |
| 09:32:51 |
22.34 |
11 |
1426 |
卖出 |
| 09:32:54 |
22.34 |
2 |
1428 |
买入 |
| 09:32:57 |
22.31 |
11 |
1439 |
卖出 |
| 09:33:00 |
22.31 |
36 |
1475 |
卖出 |
| 09:33:03 |
22.3 |
16 |
1491 |
卖出 |
| 09:33:06 |
22.28 |
70 |
1561 |
卖出 |
| 09:33:09 |
22.28 |
3 |
1564 |
买入 |
| 09:33:12 |
22.3 |
15 |
1579 |
买入 |
| 09:33:18 |
22.27 |
22 |
1601 |
卖出 |
| 09:33:21 |
22.27 |
5 |
1606 |
买入 |
| 09:33:24 |
22.26 |
18 |
1624 |
卖出 |
| 09:33:27 |
22.27 |
2 |
1626 |
买入 |
| 09:33:30 |
22.26 |
14 |
1640 |
卖出 |
| 09:33:33 |
22.26 |
2 |
1642 |
卖出 |
| 09:33:36 |
22.26 |
11 |
1653 |
买入 |
| 09:33:39 |
22.26 |
9 |
1662 |
卖出 |
| 09:33:42 |
22.29 |
1 |
1663 |
买入 |
| 09:33:45 |
22.26 |
8 |
1671 |
卖出 |
| 09:33:48 |
22.29 |
8 |
1679 |
买入 |
| 09:33:54 |
22.32 |
1 |
1680 |
买入 |
| 09:34:03 |
22.33 |
1 |
1681 |
买入 |
| 09:34:09 |
22.34 |
7 |
1688 |
买入 |
| 09:34:12 |
22.33 |
1 |
1689 |
卖出 |
| 09:34:15 |
22.34 |
50 |
1739 |
买入 |
| 09:34:21 |
22.34 |
1 |
1740 |
买入 |
| 09:34:27 |
22.33 |
10 |
1750 |
卖出 |
| 09:34:30 |
22.34 |
11 |
1761 |
买入 |
| 09:34:36 |
22.33 |
3 |
1764 |
买入 |
| 09:34:39 |
22.32 |
7 |
1771 |
卖出 |
| 09:34:42 |
22.32 |
1 |
1772 |
买入 |
| 09:34:45 |
22.31 |
3 |
1775 |
卖出 |
| 09:34:48 |
22.3 |
2 |
1777 |
卖出 |
| 09:34:51 |
22.3 |
19 |
1796 |
卖出 |
| 09:34:57 |
22.25 |
21 |
1817 |
卖出 |
| 09:35:03 |
22.29 |
9 |
1826 |
买入 |
| 09:35:09 |
22.25 |
2 |
1828 |
卖出 |
| 09:35:12 |
22.25 |
11 |
1839 |
卖出 |
| 09:35:18 |
22.25 |
4 |
1843 |
买入 |
| 09:35:21 |
22.25 |
13 |
1856 |
买入 |
| 09:35:24 |
22.29 |
2 |
1858 |
买入 |
| 09:35:27 |
22.23 |
103 |
1961 |
卖出 |
| 09:35:30 |
22.26 |
5 |
1966 |
买入 |
| 09:35:33 |
22.26 |
3 |
1969 |
卖出 |
| 09:35:36 |
22.26 |
5 |
1974 |
卖出 |
| 09:35:42 |
22.29 |
2 |
1976 |
买入 |
| 09:35:45 |
22.28 |
5 |
1981 |
卖出 |
| 09:35:48 |
22.28 |
4 |
1985 |
卖出 |
| 09:35:51 |
22.29 |
15 |
2000 |
买入 |
| 09:35:54 |
22.29 |
4 |
2004 |
卖出 |
| 09:35:57 |
22.29 |
1 |
2005 |
卖出 |
| 09:36:00 |
22.31 |
12 |
2017 |
买入 |
| 09:36:03 |
22.31 |
3 |
2020 |
买入 |
| 09:36:06 |
22.31 |
4 |
2024 |
买入 |
| 09:36:09 |
22.31 |
8 |
2032 |
买入 |
| 09:36:12 |
22.32 |
5 |
2037 |
买入 |
| 09:36:15 |
22.33 |
15 |
2052 |
买入 |
| 09:36:24 |
22.38 |
4 |
2056 |
买入 |
| 09:36:27 |
22.33 |
43 |
2099 |
卖出 |
| 09:36:30 |
22.38 |
1 |
2100 |
买入 |
| 09:36:39 |
22.38 |
4 |
2104 |
买入 |
| 09:36:42 |
22.33 |
17 |
2121 |
卖出 |
| 09:36:45 |
22.33 |
11 |
2132 |
买入 |
| 09:36:48 |
22.33 |
2 |
2134 |
买入 |
| 09:37:06 |
22.34 |
17 |
2151 |
卖出 |
| 09:37:09 |
22.3 |
77 |
2228 |
卖出 |
| 09:37:12 |
22.29 |
3 |
2231 |
卖出 |
| 09:37:15 |
22.31 |
1 |
2232 |
买入 |
| 09:37:18 |
22.3 |
2 |
2234 |
卖出 |
| 09:37:21 |
22.3 |
1 |
2235 |
买入 |
| 09:37:30 |
22.3 |
7 |
2242 |
卖出 |
| 09:37:33 |
22.3 |
16 |
2258 |
卖出 |
| 09:37:36 |
22.31 |
1 |
2259 |
买入 |
| 09:37:39 |
22.31 |
73 |
2332 |
买入 |
| 09:37:42 |
22.31 |
20 |
2352 |
买入 |
| 09:37:45 |
22.32 |
14 |
2366 |
买入 |
| 09:37:48 |
22.36 |
1 |
2367 |
卖出 |
| 09:37:51 |
22.37 |
3 |
2370 |
买入 |
| 09:37:57 |
22.37 |
5 |
2375 |
买入 |
| 09:38:00 |
22.37 |
7 |
2382 |
买入 |
| 09:38:06 |
22.36 |
6 |
2388 |
卖出 |
| 09:38:09 |
22.37 |
5 |
2393 |
买入 |
| 09:38:15 |
22.37 |
6 |
2399 |
卖出 |
| 09:38:18 |
22.37 |
1 |
2400 |
买入 |
| 09:38:24 |
22.37 |
4 |
2404 |
买入 |
| 09:38:27 |
22.37 |
1 |
2405 |
买入 |
| 09:38:30 |
22.37 |
4 |
2409 |
买入 |
| 09:38:33 |
22.37 |
7 |
2416 |
买入 |
| 09:38:39 |
22.29 |
156 |
2572 |
卖出 |
| 09:38:42 |
22.33 |
2 |
2574 |
买入 |
| 09:38:48 |
22.35 |
31 |
2605 |
买入 |
| 09:38:51 |
22.35 |
7 |
2612 |
卖出 |
| 09:38:54 |
22.34 |
5 |
2617 |
卖出 |
| 09:38:57 |
22.37 |
35 |
2652 |
买入 |
| 09:39:00 |
22.34 |
2 |
2654 |
卖出 |
| 09:39:06 |
22.34 |
7 |
2661 |
卖出 |
| 09:39:09 |
22.37 |
18 |
2679 |
买入 |
| 09:39:12 |
22.34 |
1 |
2680 |
卖出 |
| 09:39:15 |
22.34 |
10 |
2690 |
买入 |
| 09:39:21 |
22.33 |
1 |
2691 |
卖出 |
| 09:39:39 |
22.34 |
1 |
2692 |
卖出 |
| 09:39:45 |
22.36 |
7 |
2699 |
买入 |
| 09:39:51 |
22.35 |
5 |
2704 |
卖出 |
| 09:39:54 |
22.35 |
1 |
2705 |
买入 |
| 09:39:57 |
22.34 |
7 |
2712 |
卖出 |
| 09:40:00 |
22.35 |
2 |
2714 |
买入 |
| 09:40:03 |
22.34 |
4 |
2718 |
卖出 |
| 09:40:06 |
22.34 |
17 |
2735 |
卖出 |
| 09:40:09 |
22.35 |
5 |
2740 |
买入 |
| 09:40:12 |
22.33 |
51 |
2791 |
卖出 |
| 09:40:15 |
22.33 |
13 |
2804 |
卖出 |
| 09:40:18 |
22.35 |
9 |
2813 |
买入 |
| 09:40:21 |
22.35 |
3 |
2816 |
卖出 |
| 09:40:24 |
22.35 |
4 |
2820 |
卖出 |
| 09:40:27 |
22.35 |
1 |
2821 |
卖出 |
| 09:40:30 |
22.35 |
14 |
2835 |
卖出 |
| 09:40:33 |
22.36 |
32 |
2867 |
买入 |
| 09:40:36 |
22.31 |
27 |
2894 |
卖出 |
| 09:40:45 |
22.3 |
2 |
2896 |
卖出 |
| 09:40:48 |
22.28 |
32 |
2928 |
卖出 |
| 09:40:51 |
22.32 |
5 |
2933 |
买入 |
| 09:40:54 |
22.29 |
3 |
2936 |
买入 |
| 09:41:06 |
22.3 |
1 |
2937 |
买入 |
| 09:41:09 |
22.29 |
18 |
2955 |
卖出 |
| 09:41:12 |
22.37 |
6 |
2961 |
买入 |
| 09:41:15 |
22.33 |
1 |
2962 |
卖出 |
| 09:41:39 |
22.33 |
14 |
2976 |
卖出 |
| 09:41:42 |
22.37 |
6 |
2982 |
买入 |
| 09:41:45 |
22.35 |
9 |
2991 |
卖出 |
| 09:41:48 |
22.35 |
4 |
2995 |
买入 |
| 09:41:57 |
22.37 |
1 |
2996 |
买入 |
| 09:42:00 |
22.38 |
85 |
3081 |
买入 |
| 09:42:03 |
22.38 |
9 |
3090 |
买入 |
| 09:42:06 |
22.37 |
28 |
3118 |
卖出 |
| 09:42:09 |
22.38 |
11 |
3129 |
买入 |
| 09:42:12 |
22.37 |
9 |
3138 |
卖出 |
| 09:42:21 |
22.4 |
5 |
3143 |
买入 |
| 09:42:24 |
22.4 |
29 |
3172 |
卖出 |
| 09:42:27 |
22.4 |
84 |
3256 |
卖出 |
| 09:42:33 |
22.44 |
71 |
3327 |
买入 |
| 09:42:39 |
22.38 |
10 |
3337 |
卖出 |
| 09:42:42 |
22.42 |
22 |
3359 |
买入 |
| 09:42:45 |
22.37 |
22 |
3381 |
卖出 |
| 09:42:48 |
22.4 |
19 |
3400 |
买入 |
| 09:42:51 |
22.4 |
1 |
3401 |
卖出 |
| 09:42:54 |
22.37 |
1 |
3402 |
买入 |
| 09:42:57 |
22.36 |
12 |
3414 |
卖出 |
| 09:43:00 |
22.36 |
3 |
3417 |
卖出 |
| 09:43:03 |
22.37 |
12 |
3429 |
买入 |
| 09:43:06 |
22.36 |
1 |
3430 |
卖出 |
| 09:43:09 |
22.37 |
4 |
3434 |
买入 |
| 09:43:12 |
22.37 |
5 |
3439 |
买入 |
| 09:43:15 |
22.36 |
19 |
3458 |
卖出 |
| 09:43:21 |
22.36 |
1 |
3459 |
买入 |
| 09:43:24 |
22.36 |
103 |
3562 |
买入 |
| 09:43:30 |
22.36 |
5 |
3567 |
买入 |
| 09:43:39 |
22.38 |
1 |
3568 |
买入 |
| 09:43:48 |
22.38 |
1 |
3569 |
卖出 |
| 09:43:51 |
22.36 |
100 |
3669 |
卖出 |
| 09:43:57 |
22.35 |
12 |
3681 |
卖出 |
| 09:44:03 |
22.35 |
16 |
3697 |
买入 |
| 09:44:06 |
22.34 |
97 |
3794 |
买入 |
| 09:44:09 |
22.33 |
7 |
3801 |
买入 |
| 09:44:12 |
22.32 |
16 |
3817 |
卖出 |
| 09:44:18 |
22.32 |
4 |
3821 |
买入 |
| 09:44:21 |
22.31 |
5 |
3826 |
卖出 |
| 09:44:24 |
22.31 |
1 |
3827 |
卖出 |
| 09:44:27 |
22.31 |
1 |
3828 |
卖出 |
| 09:44:30 |
22.3 |
3 |
3831 |
卖出 |
| 09:44:33 |
22.3 |
7 |
3838 |
卖出 |
| 09:44:36 |
22.28 |
8 |
3846 |
卖出 |
| 09:44:39 |
22.28 |
19 |
3865 |
卖出 |
| 09:44:42 |
22.27 |
10 |
3875 |
卖出 |
| 09:44:51 |
22.26 |
4 |
3879 |
卖出 |
| 09:45:00 |
22.26 |
5 |
3884 |
卖出 |
| 09:45:03 |
22.23 |
20 |
3904 |
卖出 |
| 09:45:06 |
22.27 |
4 |
3908 |
买入 |
| 09:45:09 |
22.26 |
8 |
3916 |
卖出 |
| 09:45:12 |
22.31 |
40 |
3956 |
买入 |
| 09:45:15 |
22.31 |
27 |
3983 |
买入 |
| 09:45:21 |
22.32 |
12 |
3995 |
买入 |
| 09:45:24 |
22.32 |
8 |
4003 |
买入 |
| 09:45:27 |
22.3 |
10 |
4013 |
卖出 |
| 09:45:30 |
22.31 |
17 |
4030 |
买入 |
| 09:45:33 |
22.31 |
2 |
4032 |
买入 |
| 09:45:36 |
22.31 |
23 |
4055 |
买入 |
| 09:45:39 |
22.31 |
1 |
4056 |
买入 |
| 09:45:42 |
22.3 |
10 |
4066 |
卖出 |
| 09:45:48 |
22.31 |
6 |
4072 |
买入 |
| 09:46:09 |
22.3 |
2 |
4074 |
卖出 |
| 09:46:12 |
22.31 |
2 |
4076 |
买入 |
| 09:46:15 |
22.31 |
3 |
4079 |
买入 |
| 09:46:18 |
22.3 |
1 |
4080 |
卖出 |
| 09:46:21 |
22.31 |
6 |
4086 |
买入 |
| 09:46:24 |
22.31 |
23 |
4109 |
买入 |
| 09:46:30 |
22.31 |
1 |
4110 |
买入 |
| 09:46:33 |
22.31 |
34 |
4144 |
买入 |
| 09:46:36 |
22.3 |
15 |
4159 |
卖出 |
| 09:46:39 |
22.31 |
1 |
4160 |
买入 |
| 09:46:42 |
22.31 |
17 |
4177 |
买入 |
| 09:46:48 |
22.32 |
4 |
4181 |
买入 |
| 09:46:54 |
22.31 |
7 |
4188 |
卖出 |
| 09:47:06 |
22.33 |
5 |
4193 |
买入 |
| 09:47:09 |
22.31 |
1 |
4194 |
卖出 |
| 09:47:12 |
22.33 |
6 |
4200 |
买入 |
| 09:47:15 |
22.34 |
1 |
4201 |
买入 |
| 09:47:24 |
22.34 |
12 |
4213 |
买入 |
| 09:47:27 |
22.34 |
2 |
4215 |
卖出 |
| 09:47:30 |
22.34 |
1 |
4216 |
卖出 |
| 09:47:36 |
22.35 |
1 |
4217 |
卖出 |
| 09:47:48 |
22.37 |
1 |
4218 |
买入 |
| 09:47:57 |
22.38 |
5 |
4223 |
买入 |
| 09:48:03 |
22.38 |
53 |
4276 |
买入 |
| 09:48:06 |
22.36 |
1 |
4277 |
卖出 |
| 09:48:18 |
22.34 |
15 |
4292 |
卖出 |
| 09:48:21 |
22.34 |
25 |
4317 |
卖出 |
| 09:48:27 |
22.34 |
48 |
4365 |
卖出 |
| 09:48:30 |
22.34 |
45 |
4410 |
卖出 |
| 09:48:33 |
22.33 |
18 |
4428 |
卖出 |
| 09:48:39 |
22.33 |
5 |
4433 |
买入 |
| 09:48:48 |
22.31 |
5 |
4438 |
卖出 |
| 09:48:51 |
22.32 |
1 |
4439 |
买入 |
| 09:48:54 |
22.31 |
1 |
4440 |
卖出 |
| 09:48:57 |
22.31 |
5 |
4445 |
卖出 |
| 09:49:03 |
22.34 |
1 |
4446 |
买入 |
| 09:49:06 |
22.31 |
4 |
4450 |
卖出 |
| 09:49:09 |
22.31 |
1 |
4451 |
卖出 |
| 09:49:15 |
22.31 |
4 |
4455 |
卖出 |
| 09:49:18 |
22.31 |
10 |
4465 |
卖出 |