畅联股份[603648]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.42 |
5 |
5 |
集合竞价 |
| 09:15:06 |
9.27 |
55 |
55 |
集合竞价 |
| 09:15:09 |
9.27 |
70 |
70 |
集合竞价 |
| 09:15:18 |
9.27 |
70 |
70 |
集合竞价 |
| 09:15:24 |
9.27 |
70 |
70 |
集合竞价 |
| 09:16:09 |
9.27 |
70 |
70 |
集合竞价 |
| 09:16:30 |
9.27 |
70 |
70 |
集合竞价 |
| 09:17:15 |
9.27 |
73 |
73 |
集合竞价 |
| 09:17:33 |
9.28 |
45 |
45 |
集合竞价 |
| 09:19:21 |
9.28 |
45 |
45 |
集合竞价 |
| 09:19:45 |
9.28 |
49 |
49 |
集合竞价 |
| 09:20:15 |
9.28 |
100 |
100 |
集合竞价 |
| 09:20:27 |
9.28 |
141 |
141 |
集合竞价 |
| 09:21:09 |
9.28 |
192 |
192 |
集合竞价 |
| 09:22:33 |
9.28 |
215 |
215 |
集合竞价 |
| 09:22:36 |
9.28 |
220 |
220 |
集合竞价 |
| 09:22:39 |
9.28 |
220 |
220 |
集合竞价 |
| 09:22:45 |
9.28 |
220 |
220 |
集合竞价 |
| 09:23:00 |
9.28 |
220 |
220 |
集合竞价 |
| 09:23:45 |
9.28 |
220 |
220 |
集合竞价 |
| 09:23:57 |
9.27 |
224 |
224 |
集合竞价 |
| 09:24:00 |
9.27 |
224 |
224 |
集合竞价 |
| 09:24:06 |
9.27 |
224 |
224 |
集合竞价 |
| 09:24:12 |
9.27 |
239 |
239 |
集合竞价 |
| 09:24:15 |
9.26 |
239 |
239 |
集合竞价 |
| 09:24:21 |
9.26 |
283 |
283 |
集合竞价 |
| 09:24:30 |
9.25 |
293 |
293 |
集合竞价 |
| 09:24:39 |
9.24 |
343 |
343 |
集合竞价 |
| 09:24:42 |
9.18 |
372 |
372 |
集合竞价 |
| 09:24:48 |
9.24 |
444 |
444 |
集合竞价 |
| 09:24:51 |
9.24 |
497 |
497 |
集合竞价 |
| 09:24:54 |
9.26 |
685 |
685 |
集合竞价 |
| 09:24:57 |
9.26 |
766 |
766 |
集合竞价 |
| 09:25:01 |
9.31 |
1011 |
1011 |
集合竞价 |
| 09:25:06 |
9.31 |
1011 |
2022 |
买入 |
| 09:30:00 |
9.28 |
80 |
2102 |
卖出 |
| 09:30:03 |
9.28 |
310 |
2412 |
卖出 |
| 09:30:06 |
9.28 |
271 |
2683 |
卖出 |
| 09:30:09 |
9.28 |
81 |
2764 |
买入 |
| 09:30:12 |
9.28 |
152 |
2916 |
买入 |
| 09:30:15 |
9.28 |
472 |
3388 |
买入 |
| 09:30:18 |
9.28 |
154 |
3542 |
卖出 |
| 09:30:21 |
9.25 |
33 |
3575 |
卖出 |
| 09:30:24 |
9.25 |
2 |
3577 |
买入 |
| 09:30:27 |
9.25 |
57 |
3634 |
买入 |
| 09:30:30 |
9.27 |
79 |
3713 |
买入 |
| 09:30:33 |
9.27 |
16 |
3729 |
买入 |
| 09:30:36 |
9.26 |
55 |
3784 |
卖出 |
| 09:30:39 |
9.27 |
74 |
3858 |
买入 |
| 09:30:42 |
9.25 |
4 |
3862 |
卖出 |
| 09:30:45 |
9.25 |
35 |
3897 |
卖出 |
| 09:30:48 |
9.28 |
65 |
3962 |
买入 |
| 09:30:51 |
9.28 |
28 |
3990 |
买入 |
| 09:30:54 |
9.28 |
136 |
4126 |
买入 |
| 09:30:57 |
9.3 |
65 |
4191 |
买入 |
| 09:31:00 |
9.3 |
428 |
4619 |
买入 |
| 09:31:03 |
9.31 |
56 |
4675 |
买入 |
| 09:31:06 |
9.32 |
122 |
4797 |
买入 |
| 09:31:09 |
9.29 |
209 |
5006 |
卖出 |
| 09:31:12 |
9.3 |
87 |
5093 |
买入 |
| 09:31:15 |
9.3 |
27 |
5120 |
卖出 |
| 09:31:18 |
9.3 |
58 |
5178 |
卖出 |
| 09:31:21 |
9.3 |
69 |
5247 |
卖出 |
| 09:31:24 |
9.29 |
7 |
5254 |
卖出 |
| 09:31:27 |
9.29 |
19 |
5273 |
卖出 |
| 09:31:30 |
9.28 |
12 |
5285 |
卖出 |
| 09:31:33 |
9.28 |
9 |
5294 |
卖出 |
| 09:31:36 |
9.29 |
18 |
5312 |
买入 |
| 09:31:39 |
9.29 |
10 |
5322 |
卖出 |
| 09:31:42 |
9.29 |
90 |
5412 |
卖出 |
| 09:31:45 |
9.29 |
38 |
5450 |
卖出 |
| 09:31:48 |
9.29 |
21 |
5471 |
卖出 |
| 09:31:51 |
9.29 |
6 |
5477 |
卖出 |
| 09:31:54 |
9.26 |
578 |
6055 |
卖出 |
| 09:31:57 |
9.26 |
48 |
6103 |
买入 |
| 09:32:00 |
9.26 |
79 |
6182 |
卖出 |
| 09:32:03 |
9.25 |
21 |
6203 |
卖出 |
| 09:32:06 |
9.26 |
19 |
6222 |
买入 |
| 09:32:09 |
9.25 |
37 |
6259 |
卖出 |
| 09:32:12 |
9.24 |
123 |
6382 |
卖出 |
| 09:32:15 |
9.24 |
21 |
6403 |
买入 |
| 09:32:18 |
9.23 |
39 |
6442 |
卖出 |
| 09:32:21 |
9.23 |
22 |
6464 |
卖出 |
| 09:32:24 |
9.24 |
19 |
6483 |
买入 |
| 09:32:27 |
9.23 |
27 |
6510 |
卖出 |
| 09:32:30 |
9.24 |
121 |
6631 |
卖出 |
| 09:32:33 |
9.23 |
19 |
6650 |
卖出 |
| 09:32:36 |
9.2 |
315 |
6965 |
卖出 |
| 09:32:39 |
9.22 |
16 |
6981 |
买入 |
| 09:32:42 |
9.2 |
60 |
7041 |
卖出 |
| 09:32:45 |
9.22 |
70 |
7111 |
买入 |
| 09:32:48 |
9.22 |
93 |
7204 |
买入 |
| 09:32:51 |
9.25 |
18 |
7222 |
买入 |
| 09:32:54 |
9.22 |
102 |
7324 |
卖出 |
| 09:32:57 |
9.22 |
23 |
7347 |
买入 |
| 09:33:00 |
9.23 |
37 |
7384 |
买入 |
| 09:33:03 |
9.22 |
146 |
7530 |
卖出 |
| 09:33:06 |
9.21 |
8 |
7538 |
卖出 |
| 09:33:09 |
9.23 |
124 |
7662 |
买入 |
| 09:33:12 |
9.21 |
57 |
7719 |
卖出 |
| 09:33:15 |
9.22 |
88 |
7807 |
买入 |
| 09:33:18 |
9.22 |
32 |
7839 |
卖出 |
| 09:33:21 |
9.24 |
101 |
7940 |
买入 |
| 09:33:24 |
9.24 |
7 |
7947 |
买入 |
| 09:33:27 |
9.22 |
5 |
7952 |
卖出 |
| 09:33:30 |
9.22 |
78 |
8030 |
买入 |
| 09:33:33 |
9.23 |
8 |
8038 |
买入 |
| 09:33:36 |
9.23 |
14 |
8052 |
买入 |
| 09:33:39 |
9.22 |
12 |
8064 |
卖出 |
| 09:33:42 |
9.23 |
39 |
8103 |
买入 |
| 09:33:45 |
9.23 |
8 |
8111 |
卖出 |
| 09:33:48 |
9.25 |
31 |
8142 |
买入 |
| 09:33:51 |
9.25 |
2 |
8144 |
买入 |
| 09:33:54 |
9.25 |
17 |
8161 |
买入 |
| 09:33:57 |
9.23 |
84 |
8245 |
卖出 |
| 09:34:00 |
9.25 |
53 |
8298 |
买入 |
| 09:34:03 |
9.23 |
216 |
8514 |
卖出 |
| 09:34:06 |
9.25 |
24 |
8538 |
买入 |
| 09:34:09 |
9.23 |
28 |
8566 |
卖出 |
| 09:34:12 |
9.25 |
11 |
8577 |
买入 |
| 09:34:15 |
9.25 |
4 |
8581 |
卖出 |
| 09:34:18 |
9.25 |
12 |
8593 |
卖出 |
| 09:34:21 |
9.25 |
6 |
8599 |
卖出 |
| 09:34:27 |
9.26 |
41 |
8640 |
买入 |
| 09:34:30 |
9.25 |
5 |
8645 |
卖出 |
| 09:34:33 |
9.26 |
55 |
8700 |
买入 |
| 09:34:36 |
9.26 |
1 |
8701 |
买入 |
| 09:34:39 |
9.27 |
10 |
8711 |
买入 |
| 09:34:42 |
9.27 |
1 |
8712 |
买入 |
| 09:34:48 |
9.23 |
1 |
8713 |
卖出 |
| 09:34:51 |
9.23 |
131 |
8844 |
卖出 |
| 09:34:57 |
9.26 |
39 |
8883 |
买入 |
| 09:35:00 |
9.26 |
31 |
8914 |
买入 |
| 09:35:03 |
9.25 |
7 |
8921 |
卖出 |
| 09:35:06 |
9.24 |
4 |
8925 |
卖出 |
| 09:35:09 |
9.24 |
27 |
8952 |
卖出 |
| 09:35:12 |
9.24 |
37 |
8989 |
卖出 |
| 09:35:15 |
9.24 |
30 |
9019 |
卖出 |
| 09:35:18 |
9.24 |
4 |
9023 |
买入 |
| 09:35:24 |
9.23 |
61 |
9084 |
卖出 |
| 09:35:27 |
9.23 |
2 |
9086 |
买入 |
| 09:35:30 |
9.22 |
14 |
9100 |
卖出 |
| 09:35:33 |
9.22 |
46 |
9146 |
卖出 |
| 09:35:36 |
9.22 |
1 |
9147 |
卖出 |
| 09:35:39 |
9.22 |
2 |
9149 |
买入 |
| 09:35:42 |
9.22 |
141 |
9290 |
买入 |
| 09:35:45 |
9.22 |
13 |
9303 |
买入 |
| 09:35:48 |
9.21 |
33 |
9336 |
卖出 |
| 09:35:51 |
9.22 |
21 |
9357 |
买入 |
| 09:35:54 |
9.22 |
1 |
9358 |
买入 |
| 09:35:57 |
9.23 |
52 |
9410 |
买入 |
| 09:36:00 |
9.21 |
121 |
9531 |
卖出 |
| 09:36:03 |
9.21 |
56 |
9587 |
卖出 |
| 09:36:06 |
9.21 |
48 |
9635 |
买入 |
| 09:36:09 |
9.25 |
34 |
9669 |
买入 |
| 09:36:12 |
9.2 |
174 |
9843 |
卖出 |
| 09:36:15 |
9.22 |
11 |
9854 |
买入 |
| 09:36:18 |
9.24 |
14 |
9868 |
买入 |
| 09:36:21 |
9.24 |
28 |
9896 |
买入 |
| 09:36:24 |
9.22 |
506 |
10402 |
卖出 |
| 09:36:27 |
9.24 |
1 |
10403 |
买入 |
| 09:36:33 |
9.23 |
13 |
10416 |
卖出 |
| 09:36:36 |
9.24 |
3 |
10419 |
买入 |
| 09:36:39 |
9.23 |
18 |
10437 |
卖出 |
| 09:36:42 |
9.26 |
65 |
10502 |
买入 |
| 09:36:48 |
9.24 |
139 |
10641 |
卖出 |
| 09:36:51 |
9.26 |
85 |
10726 |
买入 |
| 09:36:54 |
9.27 |
74 |
10800 |
买入 |
| 09:36:57 |
9.28 |
121 |
10921 |
买入 |
| 09:37:00 |
9.29 |
45 |
10966 |
买入 |
| 09:37:03 |
9.29 |
17 |
10983 |
买入 |
| 09:37:06 |
9.29 |
4 |
10987 |
买入 |
| 09:37:09 |
9.29 |
31 |
11018 |
买入 |
| 09:37:12 |
9.3 |
37 |
11055 |
买入 |
| 09:37:15 |
9.29 |
99 |
11154 |
卖出 |
| 09:37:21 |
9.29 |
20 |
11174 |
卖出 |
| 09:37:24 |
9.31 |
2 |
11176 |
买入 |
| 09:37:33 |
9.31 |
518 |
11694 |
买入 |
| 09:37:36 |
9.31 |
12 |
11706 |
买入 |
| 09:37:39 |
9.3 |
107 |
11813 |
卖出 |
| 09:37:42 |
9.3 |
65 |
11878 |
卖出 |
| 09:37:45 |
9.29 |
18 |
11896 |
卖出 |
| 09:37:48 |
9.29 |
21 |
11917 |
卖出 |
| 09:37:54 |
9.29 |
3 |
11920 |
买入 |
| 09:37:57 |
9.29 |
16 |
11936 |
买入 |
| 09:38:00 |
9.29 |
6 |
11942 |
买入 |
| 09:38:03 |
9.29 |
11 |
11953 |
卖出 |
| 09:38:06 |
9.29 |
4 |
11957 |
卖出 |
| 09:38:09 |
9.28 |
68 |
12025 |
卖出 |
| 09:38:12 |
9.28 |
15 |
12040 |
买入 |
| 09:38:15 |
9.28 |
42 |
12082 |
买入 |
| 09:38:18 |
9.28 |
9 |
12091 |
买入 |
| 09:38:21 |
9.22 |
573 |
12664 |
卖出 |
| 09:38:24 |
9.28 |
137 |
12801 |
买入 |
| 09:38:27 |
9.27 |
141 |
12942 |
买入 |
| 09:38:30 |
9.27 |
4 |
12946 |
买入 |
| 09:38:33 |
9.27 |
12 |
12958 |
买入 |
| 09:38:36 |
9.27 |
2 |
12960 |
买入 |
| 09:38:39 |
9.25 |
21 |
12981 |
卖出 |
| 09:38:42 |
9.27 |
83 |
13064 |
买入 |
| 09:38:45 |
9.27 |
2 |
13066 |
买入 |
| 09:38:48 |
9.27 |
4 |
13070 |
买入 |
| 09:38:51 |
9.24 |
10 |
13080 |
卖出 |
| 09:38:54 |
9.27 |
20 |
13100 |
买入 |
| 09:39:06 |
9.24 |
46 |
13146 |
卖出 |
| 09:39:09 |
9.24 |
8 |
13154 |
卖出 |
| 09:39:15 |
9.27 |
21 |
13175 |
买入 |
| 09:39:21 |
9.27 |
14 |
13189 |
买入 |
| 09:39:27 |
9.24 |
27 |
13216 |
卖出 |
| 09:39:30 |
9.25 |
2 |
13218 |
买入 |
| 09:39:36 |
9.25 |
1 |
13219 |
卖出 |
| 09:39:39 |
9.26 |
10 |
13229 |
买入 |
| 09:39:45 |
9.26 |
23 |
13252 |
买入 |
| 09:39:48 |
9.26 |
10 |
13262 |
买入 |
| 09:39:51 |
9.26 |
18 |
13280 |
买入 |
| 09:39:54 |
9.26 |
1 |
13281 |
买入 |
| 09:40:00 |
9.25 |
11 |
13292 |
卖出 |
| 09:40:03 |
9.27 |
8 |
13300 |
买入 |
| 09:40:06 |
9.25 |
3 |
13303 |
卖出 |
| 09:40:09 |
9.27 |
517 |
13820 |
买入 |
| 09:40:12 |
9.26 |
7 |
13827 |
买入 |
| 09:40:15 |
9.27 |
1 |
13828 |
买入 |
| 09:40:18 |
9.29 |
329 |
14157 |
买入 |
| 09:40:21 |
9.29 |
27 |
14184 |
买入 |
| 09:40:27 |
9.3 |
68 |
14252 |
买入 |
| 09:40:30 |
9.32 |
31 |
14283 |
买入 |
| 09:40:33 |
9.3 |
30 |
14313 |
卖出 |
| 09:40:39 |
9.32 |
40 |
14353 |
买入 |
| 09:40:48 |
9.3 |
28 |
14381 |
卖出 |
| 09:40:51 |
9.3 |
50 |
14431 |
卖出 |
| 09:40:54 |
9.17 |
504 |
14935 |
卖出 |
| 09:40:57 |
9.3 |
89 |
15024 |
卖出 |
| 09:41:00 |
9.26 |
55 |
15079 |
卖出 |
| 09:41:03 |
9.28 |
2 |
15081 |
买入 |
| 09:41:09 |
9.29 |
14 |
15095 |
买入 |
| 09:41:18 |
9.27 |
35 |
15130 |
卖出 |
| 09:41:21 |
9.27 |
18 |
15148 |
卖出 |
| 09:41:27 |
9.29 |
20 |
15168 |
买入 |
| 09:41:30 |
9.27 |
8 |
15176 |
卖出 |
| 09:41:33 |
9.27 |
19 |
15195 |
卖出 |
| 09:41:36 |
9.27 |
22 |
15217 |
卖出 |
| 09:41:39 |
9.25 |
30 |
15247 |
卖出 |
| 09:41:42 |
9.27 |
1 |
15248 |
买入 |
| 09:41:51 |
9.26 |
17 |
15265 |
卖出 |
| 09:41:57 |
9.27 |
5 |
15270 |
买入 |
| 09:42:00 |
9.27 |
42 |
15312 |
买入 |
| 09:42:03 |
9.27 |
23 |
15335 |
卖出 |
| 09:42:06 |
9.22 |
316 |
15651 |
卖出 |
| 09:42:09 |
9.22 |
59 |
15710 |
卖出 |
| 09:42:15 |
9.22 |
2 |
15712 |
卖出 |
| 09:42:18 |
9.22 |
5 |
15717 |
卖出 |
| 09:42:21 |
9.26 |
183 |
15900 |
买入 |
| 09:42:24 |
9.23 |
4 |
15904 |
卖出 |
| 09:42:27 |
9.26 |
16 |
15920 |
买入 |
| 09:42:30 |
9.25 |
17 |
15937 |
卖出 |
| 09:42:33 |
9.26 |
26 |
15963 |
卖出 |
| 09:42:36 |
9.26 |
3 |
15966 |
卖出 |
| 09:42:42 |
9.25 |
1 |
15967 |
买入 |
| 09:42:45 |
9.23 |
1 |
15968 |
卖出 |
| 09:43:06 |
9.24 |
7 |
15975 |
卖出 |
| 09:43:09 |
9.24 |
10 |
15985 |
卖出 |
| 09:43:12 |
9.24 |
8 |
15993 |
卖出 |
| 09:43:15 |
9.24 |
9 |
16002 |
卖出 |
| 09:43:18 |
9.24 |
15 |
16017 |
卖出 |
| 09:43:21 |
9.24 |
31 |
16048 |
卖出 |
| 09:43:24 |
9.24 |
2 |
16050 |
卖出 |
| 09:43:27 |
9.25 |
4 |
16054 |
买入 |
| 09:43:30 |
9.28 |
177 |
16231 |
买入 |
| 09:43:33 |
9.27 |
2 |
16233 |
卖出 |
| 09:43:36 |
9.29 |
5 |
16238 |
买入 |
| 09:43:39 |
9.27 |
18 |
16256 |
卖出 |
| 09:43:42 |
9.29 |
99 |
16355 |
买入 |
| 09:43:45 |
9.29 |
1 |
16356 |
买入 |
| 09:43:54 |
9.28 |
2 |
16358 |
卖出 |
| 09:43:57 |
9.28 |
57 |
16415 |
卖出 |
| 09:44:00 |
9.28 |
51 |
16466 |
卖出 |
| 09:44:03 |
9.29 |
3 |
16469 |
买入 |
| 09:44:06 |
9.28 |
2 |
16471 |
卖出 |
| 09:44:09 |
9.29 |
20 |
16491 |
买入 |
| 09:44:12 |
9.29 |
278 |
16769 |
买入 |
| 09:44:15 |
9.32 |
438 |
17207 |
买入 |
| 09:44:18 |
9.31 |
542 |
17749 |
卖出 |
| 09:44:21 |
9.3 |
1 |
17750 |
买入 |
| 09:44:24 |
9.3 |
115 |
17865 |
买入 |
| 09:44:27 |
9.29 |
4 |
17869 |
卖出 |
| 09:44:33 |
9.28 |
72 |
17941 |
买入 |
| 09:44:36 |
9.28 |
17 |
17958 |
买入 |
| 09:44:39 |
9.29 |
12 |
17970 |
买入 |
| 09:44:48 |
9.3 |
88 |
18058 |
买入 |
| 09:44:51 |
9.29 |
12 |
18070 |
卖出 |
| 09:44:54 |
9.31 |
21 |
18091 |
买入 |
| 09:44:57 |
9.29 |
4 |
18095 |
卖出 |
| 09:45:00 |
9.3 |
28 |
18123 |
买入 |
| 09:45:03 |
9.3 |
24 |
18147 |
卖出 |
| 09:45:06 |
9.29 |
7 |
18154 |
卖出 |
| 09:45:09 |
9.28 |
16 |
18170 |
卖出 |
| 09:45:12 |
9.28 |
30 |
18200 |
卖出 |
| 09:45:15 |
9.28 |
18 |
18218 |
卖出 |
| 09:45:21 |
9.27 |
34 |
18252 |
卖出 |
| 09:45:24 |
9.27 |
7 |
18259 |
卖出 |