共达电声[002655]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.45 |
2 |
2 |
集合竞价 |
| 09:15:36 |
12.45 |
2 |
2 |
集合竞价 |
| 09:16:21 |
12.45 |
2 |
2 |
集合竞价 |
| 09:16:30 |
12.45 |
2 |
2 |
集合竞价 |
| 09:17:24 |
12.45 |
2 |
2 |
集合竞价 |
| 09:18:54 |
12.38 |
2 |
2 |
集合竞价 |
| 09:19:30 |
12.31 |
2 |
2 |
集合竞价 |
| 09:19:48 |
12.31 |
2 |
2 |
集合竞价 |
| 09:20:00 |
12.35 |
15 |
15 |
集合竞价 |
| 09:21:03 |
12.08 |
51 |
51 |
集合竞价 |
| 09:21:12 |
12.08 |
91 |
91 |
集合竞价 |
| 09:21:30 |
12.08 |
131 |
131 |
集合竞价 |
| 09:21:39 |
12.08 |
134 |
134 |
集合竞价 |
| 09:21:48 |
12.08 |
134 |
134 |
集合竞价 |
| 09:21:57 |
12.08 |
242 |
242 |
集合竞价 |
| 09:22:15 |
12.08 |
248 |
248 |
集合竞价 |
| 09:22:33 |
12.08 |
271 |
271 |
集合竞价 |
| 09:22:42 |
12.08 |
283 |
283 |
集合竞价 |
| 09:23:00 |
12.08 |
300 |
300 |
集合竞价 |
| 09:23:09 |
12.08 |
310 |
310 |
集合竞价 |
| 09:23:18 |
12.08 |
326 |
326 |
集合竞价 |
| 09:23:36 |
12.08 |
330 |
330 |
集合竞价 |
| 09:23:45 |
12.08 |
335 |
335 |
集合竞价 |
| 09:24:03 |
12.08 |
345 |
345 |
集合竞价 |
| 09:24:12 |
12.08 |
363 |
363 |
集合竞价 |
| 09:24:21 |
12.08 |
471 |
471 |
集合竞价 |
| 09:24:30 |
12.08 |
532 |
532 |
集合竞价 |
| 09:24:48 |
12.08 |
662 |
662 |
集合竞价 |
| 09:24:57 |
12.17 |
831 |
831 |
集合竞价 |
| 09:25:00 |
12.35 |
846 |
1677 |
卖出 |
| 09:30:00 |
12.41 |
22 |
1699 |
买入 |
| 09:30:03 |
12.45 |
328 |
2027 |
买入 |
| 09:30:06 |
12.4 |
202 |
2229 |
卖出 |
| 09:30:09 |
12.4 |
21 |
2250 |
买入 |
| 09:30:12 |
12.46 |
120 |
2370 |
买入 |
| 09:30:15 |
12.5 |
11 |
2381 |
买入 |
| 09:30:18 |
12.5 |
84 |
2465 |
买入 |
| 09:30:21 |
12.48 |
82 |
2547 |
卖出 |
| 09:30:24 |
12.51 |
13 |
2560 |
买入 |
| 09:30:27 |
12.5 |
41 |
2601 |
卖出 |
| 09:30:30 |
12.51 |
13 |
2614 |
买入 |
| 09:30:33 |
12.51 |
112 |
2726 |
卖出 |
| 09:30:36 |
12.5 |
44 |
2770 |
卖出 |
| 09:30:39 |
12.58 |
306 |
3076 |
买入 |
| 09:30:42 |
12.56 |
79 |
3155 |
卖出 |
| 09:30:45 |
12.58 |
6 |
3161 |
买入 |
| 09:30:48 |
12.58 |
20 |
3181 |
买入 |
| 09:30:51 |
12.56 |
55 |
3236 |
卖出 |
| 09:30:54 |
12.58 |
399 |
3635 |
买入 |
| 09:30:57 |
12.57 |
39 |
3674 |
卖出 |
| 09:31:00 |
12.58 |
14 |
3688 |
买入 |
| 09:31:03 |
12.58 |
14 |
3702 |
买入 |
| 09:31:06 |
12.57 |
19 |
3721 |
卖出 |
| 09:31:09 |
12.57 |
13 |
3734 |
买入 |
| 09:31:12 |
12.57 |
23 |
3757 |
买入 |
| 09:31:15 |
12.57 |
634 |
4391 |
买入 |
| 09:31:18 |
12.56 |
1554 |
5945 |
卖出 |
| 09:31:21 |
12.57 |
810 |
6755 |
买入 |
| 09:31:24 |
12.63 |
89 |
6844 |
买入 |
| 09:31:27 |
12.58 |
233 |
7077 |
卖出 |
| 09:31:30 |
12.57 |
336 |
7413 |
卖出 |
| 09:31:33 |
12.57 |
125 |
7538 |
买入 |
| 09:31:36 |
12.57 |
48 |
7586 |
买入 |
| 09:31:39 |
12.57 |
340 |
7926 |
买入 |
| 09:31:42 |
12.57 |
1 |
7927 |
买入 |
| 09:31:45 |
12.53 |
170 |
8097 |
卖出 |
| 09:31:48 |
12.53 |
11 |
8108 |
买入 |
| 09:31:51 |
12.5 |
1 |
8109 |
卖出 |
| 09:31:54 |
12.49 |
37 |
8146 |
卖出 |
| 09:31:57 |
12.48 |
57 |
8203 |
卖出 |
| 09:32:00 |
12.46 |
8 |
8211 |
卖出 |
| 09:32:03 |
12.46 |
80 |
8291 |
卖出 |
| 09:32:06 |
12.46 |
16 |
8307 |
卖出 |
| 09:32:09 |
12.46 |
17 |
8324 |
买入 |
| 09:32:12 |
12.45 |
35 |
8359 |
卖出 |
| 09:32:15 |
12.44 |
12 |
8371 |
买入 |
| 09:32:18 |
12.44 |
37 |
8408 |
买入 |
| 09:32:21 |
12.45 |
35 |
8443 |
买入 |
| 09:32:24 |
12.45 |
22 |
8465 |
买入 |
| 09:32:27 |
12.46 |
14 |
8479 |
买入 |
| 09:32:30 |
12.4 |
148 |
8627 |
卖出 |
| 09:32:33 |
12.46 |
32 |
8659 |
卖出 |
| 09:32:36 |
12.47 |
68 |
8727 |
买入 |
| 09:32:39 |
12.47 |
13 |
8740 |
买入 |
| 09:32:42 |
12.49 |
62 |
8802 |
买入 |
| 09:32:45 |
12.5 |
39 |
8841 |
买入 |
| 09:32:48 |
12.48 |
64 |
8905 |
卖出 |
| 09:32:51 |
12.47 |
7 |
8912 |
卖出 |
| 09:32:54 |
12.47 |
5 |
8917 |
卖出 |
| 09:32:57 |
12.47 |
3 |
8920 |
买入 |
| 09:33:00 |
12.5 |
133 |
9053 |
买入 |
| 09:33:03 |
12.5 |
267 |
9320 |
卖出 |
| 09:33:06 |
12.5 |
34 |
9354 |
买入 |
| 09:33:09 |
12.46 |
48 |
9402 |
卖出 |
| 09:33:12 |
12.5 |
20 |
9422 |
买入 |
| 09:33:15 |
12.47 |
1 |
9423 |
卖出 |
| 09:33:18 |
12.47 |
3 |
9426 |
卖出 |
| 09:33:21 |
12.47 |
21 |
9447 |
卖出 |
| 09:33:24 |
12.47 |
14 |
9461 |
卖出 |
| 09:33:27 |
12.47 |
5 |
9466 |
卖出 |
| 09:33:30 |
12.47 |
5 |
9471 |
买入 |
| 09:33:33 |
12.46 |
27 |
9498 |
卖出 |
| 09:33:36 |
12.46 |
1 |
9499 |
卖出 |
| 09:33:39 |
12.46 |
5 |
9504 |
卖出 |
| 09:33:42 |
12.47 |
19 |
9523 |
买入 |
| 09:33:45 |
12.49 |
438 |
9961 |
买入 |
| 09:33:48 |
12.5 |
102 |
10063 |
买入 |
| 09:33:51 |
12.5 |
20 |
10083 |
买入 |
| 09:33:54 |
12.49 |
6 |
10089 |
买入 |
| 09:33:57 |
12.48 |
5 |
10094 |
卖出 |
| 09:34:00 |
12.48 |
3 |
10097 |
买入 |
| 09:34:03 |
12.48 |
29 |
10126 |
买入 |
| 09:34:06 |
12.48 |
50 |
10176 |
买入 |
| 09:34:09 |
12.49 |
19 |
10195 |
买入 |
| 09:34:12 |
12.49 |
26 |
10221 |
买入 |
| 09:34:15 |
12.48 |
83 |
10304 |
卖出 |
| 09:34:18 |
12.5 |
1 |
10305 |
买入 |
| 09:34:21 |
12.53 |
504 |
10809 |
买入 |
| 09:34:24 |
12.53 |
39 |
10848 |
买入 |
| 09:34:27 |
12.52 |
68 |
10916 |
卖出 |
| 09:34:30 |
12.5 |
42 |
10958 |
卖出 |
| 09:34:33 |
12.49 |
24 |
10982 |
卖出 |
| 09:34:36 |
12.48 |
44 |
11026 |
卖出 |
| 09:34:39 |
12.5 |
103 |
11129 |
买入 |
| 09:34:42 |
12.46 |
83 |
11212 |
卖出 |
| 09:34:45 |
12.51 |
51 |
11263 |
买入 |
| 09:34:48 |
12.48 |
19 |
11282 |
卖出 |
| 09:34:51 |
12.48 |
5 |
11287 |
买入 |
| 09:34:54 |
12.47 |
2 |
11289 |
卖出 |
| 09:34:57 |
12.46 |
78 |
11367 |
卖出 |
| 09:35:00 |
12.45 |
36 |
11403 |
卖出 |
| 09:35:03 |
12.43 |
77 |
11480 |
卖出 |
| 09:35:06 |
12.41 |
1 |
11481 |
卖出 |
| 09:35:09 |
12.41 |
49 |
11530 |
卖出 |
| 09:35:12 |
12.4 |
146 |
11676 |
卖出 |
| 09:35:15 |
12.4 |
49 |
11725 |
卖出 |
| 09:35:18 |
12.44 |
43 |
11768 |
买入 |
| 09:35:21 |
12.41 |
139 |
11907 |
卖出 |
| 09:35:24 |
12.41 |
17 |
11924 |
卖出 |
| 09:35:27 |
12.41 |
17 |
11941 |
卖出 |
| 09:35:33 |
12.42 |
2 |
11943 |
卖出 |
| 09:35:39 |
12.39 |
23 |
11966 |
卖出 |
| 09:35:42 |
12.45 |
26 |
11992 |
买入 |
| 09:35:45 |
12.4 |
3 |
11995 |
卖出 |
| 09:35:48 |
12.43 |
21 |
12016 |
买入 |
| 09:35:51 |
12.43 |
9 |
12025 |
买入 |
| 09:35:54 |
12.44 |
12 |
12037 |
买入 |
| 09:36:00 |
12.44 |
1 |
12038 |
买入 |
| 09:36:18 |
12.45 |
61 |
12099 |
买入 |
| 09:36:21 |
12.46 |
2 |
12101 |
卖出 |
| 09:36:33 |
12.46 |
20 |
12121 |
卖出 |
| 09:36:39 |
12.47 |
1 |
12122 |
买入 |
| 09:36:42 |
12.48 |
154 |
12276 |
买入 |
| 09:36:45 |
12.48 |
4 |
12280 |
买入 |
| 09:36:48 |
12.48 |
8 |
12288 |
买入 |
| 09:36:51 |
12.48 |
32 |
12320 |
卖出 |
| 09:36:54 |
12.51 |
98 |
12418 |
买入 |
| 09:36:57 |
12.51 |
18 |
12436 |
买入 |
| 09:37:00 |
12.54 |
97 |
12533 |
买入 |
| 09:37:03 |
12.52 |
100 |
12633 |
卖出 |
| 09:37:06 |
12.52 |
121 |
12754 |
买入 |
| 09:37:09 |
12.49 |
276 |
13030 |
卖出 |
| 09:37:12 |
12.52 |
13 |
13043 |
买入 |
| 09:37:15 |
12.52 |
185 |
13228 |
卖出 |
| 09:37:18 |
12.52 |
9 |
13237 |
卖出 |
| 09:37:21 |
12.52 |
1 |
13238 |
卖出 |
| 09:37:24 |
12.52 |
2 |
13240 |
卖出 |
| 09:37:27 |
12.51 |
15 |
13255 |
卖出 |
| 09:37:33 |
12.51 |
3 |
13258 |
卖出 |
| 09:37:36 |
12.51 |
1 |
13259 |
卖出 |
| 09:37:39 |
12.52 |
172 |
13431 |
买入 |
| 09:37:42 |
12.53 |
11 |
13442 |
买入 |
| 09:37:45 |
12.55 |
20 |
13462 |
买入 |
| 09:37:48 |
12.53 |
82 |
13544 |
卖出 |
| 09:37:51 |
12.52 |
80 |
13624 |
卖出 |
| 09:37:54 |
12.52 |
142 |
13766 |
卖出 |
| 09:37:57 |
12.53 |
10 |
13776 |
买入 |
| 09:38:00 |
12.53 |
1 |
13777 |
买入 |
| 09:38:03 |
12.52 |
9 |
13786 |
卖出 |
| 09:38:06 |
12.52 |
202 |
13988 |
卖出 |
| 09:38:09 |
12.5 |
52 |
14040 |
卖出 |
| 09:38:15 |
12.5 |
2 |
14042 |
卖出 |
| 09:38:18 |
12.5 |
48 |
14090 |
买入 |
| 09:38:21 |
12.5 |
11 |
14101 |
买入 |
| 09:38:24 |
12.51 |
1 |
14102 |
买入 |
| 09:38:27 |
12.49 |
162 |
14264 |
卖出 |
| 09:38:30 |
12.51 |
182 |
14446 |
买入 |
| 09:38:33 |
12.5 |
8 |
14454 |
卖出 |
| 09:38:36 |
12.5 |
55 |
14509 |
卖出 |
| 09:38:39 |
12.51 |
6 |
14515 |
买入 |
| 09:38:42 |
12.48 |
11 |
14526 |
卖出 |
| 09:38:48 |
12.48 |
3 |
14529 |
卖出 |
| 09:38:51 |
12.48 |
4 |
14533 |
买入 |
| 09:38:54 |
12.47 |
3 |
14536 |
卖出 |
| 09:38:57 |
12.46 |
68 |
14604 |
卖出 |
| 09:39:00 |
12.46 |
19 |
14623 |
卖出 |
| 09:39:03 |
12.45 |
4 |
14627 |
卖出 |
| 09:39:06 |
12.45 |
61 |
14688 |
卖出 |
| 09:39:12 |
12.45 |
15 |
14703 |
卖出 |
| 09:39:18 |
12.44 |
4 |
14707 |
卖出 |
| 09:39:21 |
12.43 |
41 |
14748 |
卖出 |
| 09:39:24 |
12.44 |
1 |
14749 |
买入 |
| 09:39:27 |
12.44 |
6 |
14755 |
买入 |
| 09:39:30 |
12.43 |
12 |
14767 |
卖出 |
| 09:39:33 |
12.46 |
36 |
14803 |
买入 |
| 09:39:36 |
12.48 |
120 |
14923 |
买入 |
| 09:39:39 |
12.43 |
108 |
15031 |
卖出 |
| 09:39:45 |
12.45 |
1 |
15032 |
卖出 |
| 09:39:54 |
12.47 |
33 |
15065 |
买入 |
| 09:39:57 |
12.48 |
11 |
15076 |
买入 |
| 09:40:00 |
12.48 |
16 |
15092 |
卖出 |
| 09:40:03 |
12.5 |
37 |
15129 |
买入 |
| 09:40:06 |
12.51 |
24 |
15153 |
买入 |
| 09:40:09 |
12.51 |
3 |
15156 |
买入 |
| 09:40:12 |
12.5 |
21 |
15177 |
买入 |
| 09:40:15 |
12.51 |
26 |
15203 |
买入 |
| 09:40:18 |
12.52 |
29 |
15232 |
买入 |
| 09:40:30 |
12.5 |
3 |
15235 |
卖出 |
| 09:40:33 |
12.52 |
10 |
15245 |
买入 |
| 09:40:36 |
12.52 |
41 |
15286 |
买入 |
| 09:40:39 |
12.52 |
4 |
15290 |
买入 |
| 09:40:42 |
12.5 |
16 |
15306 |
卖出 |
| 09:40:45 |
12.52 |
42 |
15348 |
买入 |
| 09:40:48 |
12.52 |
42 |
15390 |
卖出 |
| 09:40:51 |
12.5 |
81 |
15471 |
卖出 |
| 09:40:54 |
12.51 |
1 |
15472 |
买入 |
| 09:40:57 |
12.5 |
28 |
15500 |
卖出 |
| 09:41:00 |
12.49 |
23 |
15523 |
卖出 |
| 09:41:03 |
12.48 |
8 |
15531 |
卖出 |
| 09:41:06 |
12.46 |
96 |
15627 |
卖出 |
| 09:41:09 |
12.48 |
11 |
15638 |
买入 |
| 09:41:12 |
12.48 |
37 |
15675 |
卖出 |
| 09:41:21 |
12.42 |
132 |
15807 |
卖出 |
| 09:41:24 |
12.44 |
144 |
15951 |
买入 |
| 09:41:27 |
12.43 |
33 |
15984 |
卖出 |
| 09:41:30 |
12.43 |
3 |
15987 |
卖出 |
| 09:41:33 |
12.44 |
102 |
16089 |
买入 |
| 09:41:36 |
12.43 |
8 |
16097 |
卖出 |
| 09:41:39 |
12.43 |
13 |
16110 |
买入 |
| 09:41:42 |
12.43 |
13 |
16123 |
卖出 |
| 09:41:45 |
12.44 |
87 |
16210 |
买入 |
| 09:41:48 |
12.44 |
33 |
16243 |
卖出 |
| 09:41:51 |
12.43 |
12 |
16255 |
卖出 |
| 09:41:54 |
12.43 |
3 |
16258 |
买入 |
| 09:42:00 |
12.43 |
1 |
16259 |
卖出 |
| 09:42:03 |
12.43 |
1 |
16260 |
卖出 |
| 09:42:09 |
12.44 |
21 |
16281 |
买入 |
| 09:42:12 |
12.43 |
118 |
16399 |
卖出 |
| 09:42:15 |
12.43 |
22 |
16421 |
卖出 |
| 09:42:18 |
12.43 |
20 |
16441 |
卖出 |
| 09:42:21 |
12.42 |
88 |
16529 |
卖出 |
| 09:42:24 |
12.42 |
28 |
16557 |
买入 |
| 09:42:27 |
12.4 |
581 |
17138 |
卖出 |
| 09:42:30 |
12.39 |
49 |
17187 |
卖出 |
| 09:42:33 |
12.38 |
185 |
17372 |
卖出 |
| 09:42:36 |
12.43 |
119 |
17491 |
买入 |
| 09:42:39 |
12.45 |
27 |
17518 |
买入 |
| 09:42:42 |
12.44 |
1 |
17519 |
卖出 |
| 09:42:45 |
12.47 |
11 |
17530 |
买入 |
| 09:42:48 |
12.47 |
1 |
17531 |
买入 |
| 09:42:51 |
12.46 |
2 |
17533 |
买入 |
| 09:42:57 |
12.46 |
1 |
17534 |
买入 |
| 09:43:03 |
12.44 |
12 |
17546 |
卖出 |
| 09:43:06 |
12.44 |
4 |
17550 |
买入 |
| 09:43:09 |
12.43 |
12 |
17562 |
卖出 |
| 09:43:12 |
12.43 |
15 |
17577 |
卖出 |
| 09:43:15 |
12.45 |
22 |
17599 |
买入 |
| 09:43:18 |
12.43 |
62 |
17661 |
卖出 |
| 09:43:24 |
12.46 |
16 |
17677 |
买入 |
| 09:43:27 |
12.46 |
6 |
17683 |
买入 |
| 09:43:30 |
12.46 |
18 |
17701 |
卖出 |
| 09:43:33 |
12.45 |
5 |
17706 |
卖出 |
| 09:43:42 |
12.46 |
9 |
17715 |
买入 |
| 09:43:45 |
12.46 |
8 |
17723 |
卖出 |
| 09:43:48 |
12.45 |
10 |
17733 |
卖出 |
| 09:43:51 |
12.46 |
149 |
17882 |
买入 |
| 09:43:54 |
12.5 |
2 |
17884 |
买入 |
| 09:44:00 |
12.5 |
46 |
17930 |
买入 |
| 09:44:03 |
12.5 |
45 |
17975 |
卖出 |
| 09:44:06 |
12.5 |
13 |
17988 |
买入 |
| 09:44:09 |
12.51 |
46 |
18034 |
买入 |
| 09:44:12 |
12.5 |
5 |
18039 |
卖出 |
| 09:44:15 |
12.5 |
14 |
18053 |
买入 |
| 09:44:18 |
12.5 |
20 |
18073 |
买入 |
| 09:44:21 |
12.48 |
2 |
18075 |
卖出 |
| 09:44:33 |
12.5 |
49 |
18124 |
买入 |
| 09:44:36 |
12.5 |
14 |
18138 |
买入 |
| 09:44:39 |
12.5 |
7 |
18145 |
买入 |
| 09:44:45 |
12.49 |
1 |
18146 |
卖出 |
| 09:44:48 |
12.49 |
1 |
18147 |
买入 |
| 09:44:51 |
12.52 |
125 |
18272 |
买入 |
| 09:44:54 |
12.52 |
173 |
18445 |
买入 |
| 09:44:57 |
12.53 |
78 |
18523 |
买入 |
| 09:45:03 |
12.52 |
2 |
18525 |
卖出 |
| 09:45:06 |
12.5 |
59 |
18584 |
卖出 |
| 09:45:09 |
12.5 |
18 |
18602 |
卖出 |
| 09:45:15 |
12.5 |
15 |
18617 |
买入 |
| 09:45:18 |
12.48 |
8 |
18625 |
卖出 |
| 09:45:21 |
12.49 |
6 |
18631 |
买入 |
| 09:45:24 |
12.49 |
6 |
18637 |
卖出 |