文灿股份[603348]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:00 |
38.1 |
1 |
1 |
集合竞价 |
| 09:16:18 |
38.1 |
12 |
12 |
集合竞价 |
| 09:16:33 |
38.1 |
12 |
12 |
集合竞价 |
| 09:17:09 |
38.1 |
12 |
12 |
集合竞价 |
| 09:17:57 |
38.04 |
0 |
0 |
集合竞价 |
| 09:18:09 |
38.1 |
5 |
5 |
集合竞价 |
| 09:20:33 |
38.1 |
5 |
5 |
集合竞价 |
| 09:21:00 |
38.08 |
5 |
5 |
集合竞价 |
| 09:22:03 |
38 |
6 |
6 |
集合竞价 |
| 09:22:54 |
38 |
6 |
6 |
集合竞价 |
| 09:23:21 |
37.26 |
15 |
15 |
集合竞价 |
| 09:23:45 |
37.26 |
20 |
20 |
集合竞价 |
| 09:24:24 |
37.26 |
20 |
20 |
集合竞价 |
| 09:24:27 |
37.26 |
26 |
26 |
集合竞价 |
| 09:24:30 |
37.26 |
26 |
26 |
集合竞价 |
| 09:24:42 |
37.26 |
27 |
27 |
集合竞价 |
| 09:24:51 |
37.26 |
45 |
45 |
集合竞价 |
| 09:24:57 |
37.19 |
55 |
55 |
集合竞价 |
| 09:25:00 |
37.42 |
58 |
58 |
集合竞价 |
| 09:25:04 |
37.42 |
58 |
116 |
买入 |
| 09:30:03 |
37.27 |
17 |
133 |
卖出 |
| 09:30:06 |
37.42 |
1 |
134 |
买入 |
| 09:30:09 |
37.41 |
68 |
202 |
卖出 |
| 09:30:12 |
37.41 |
12 |
214 |
买入 |
| 09:30:15 |
37.36 |
72 |
286 |
卖出 |
| 09:30:18 |
37.26 |
42 |
328 |
卖出 |
| 09:30:21 |
37.2 |
36 |
364 |
卖出 |
| 09:30:24 |
37.18 |
4 |
368 |
卖出 |
| 09:30:27 |
37.12 |
16 |
384 |
卖出 |
| 09:30:30 |
37.1 |
21 |
405 |
卖出 |
| 09:30:33 |
37.04 |
25 |
430 |
卖出 |
| 09:30:36 |
37.09 |
8 |
438 |
买入 |
| 09:30:39 |
37.17 |
19 |
457 |
买入 |
| 09:30:42 |
37.18 |
9 |
466 |
买入 |
| 09:30:45 |
37.19 |
23 |
489 |
买入 |
| 09:30:48 |
37.2 |
1 |
490 |
卖出 |
| 09:30:51 |
37.21 |
8 |
498 |
买入 |
| 09:30:54 |
37.2 |
10 |
508 |
卖出 |
| 09:30:57 |
37.16 |
7 |
515 |
卖出 |
| 09:31:00 |
37.13 |
6 |
521 |
卖出 |
| 09:31:03 |
37.1 |
12 |
533 |
卖出 |
| 09:31:06 |
37.08 |
8 |
541 |
卖出 |
| 09:31:09 |
37.05 |
34 |
575 |
卖出 |
| 09:31:12 |
37.04 |
37 |
612 |
卖出 |
| 09:31:15 |
37.03 |
19 |
631 |
卖出 |
| 09:31:18 |
37.03 |
31 |
662 |
买入 |
| 09:31:21 |
37.03 |
30 |
692 |
买入 |
| 09:31:24 |
37.03 |
43 |
735 |
买入 |
| 09:31:27 |
37.04 |
4 |
739 |
买入 |
| 09:31:30 |
37.03 |
27 |
766 |
卖出 |
| 09:31:33 |
37.02 |
17 |
783 |
买入 |
| 09:31:36 |
37 |
2 |
785 |
卖出 |
| 09:31:39 |
37 |
23 |
808 |
卖出 |
| 09:31:42 |
36.97 |
33 |
841 |
卖出 |
| 09:31:45 |
36.95 |
20 |
861 |
卖出 |
| 09:31:48 |
36.84 |
3 |
864 |
卖出 |
| 09:31:51 |
36.83 |
29 |
893 |
卖出 |
| 09:31:54 |
36.8 |
5 |
898 |
卖出 |
| 09:31:57 |
36.79 |
4 |
902 |
卖出 |
| 09:32:00 |
36.8 |
100 |
1002 |
买入 |
| 09:32:03 |
36.81 |
12 |
1014 |
卖出 |
| 09:32:06 |
36.8 |
79 |
1093 |
卖出 |
| 09:32:09 |
36.8 |
71 |
1164 |
卖出 |
| 09:32:12 |
36.79 |
16 |
1180 |
卖出 |
| 09:32:15 |
36.81 |
7 |
1187 |
买入 |
| 09:32:18 |
36.8 |
27 |
1214 |
卖出 |
| 09:32:21 |
36.81 |
49 |
1263 |
买入 |
| 09:32:24 |
36.81 |
19 |
1282 |
买入 |
| 09:32:27 |
36.8 |
19 |
1301 |
卖出 |
| 09:32:30 |
36.8 |
19 |
1320 |
卖出 |
| 09:32:33 |
36.8 |
3 |
1323 |
买入 |
| 09:32:36 |
36.8 |
8 |
1331 |
卖出 |
| 09:32:39 |
36.79 |
7 |
1338 |
卖出 |
| 09:32:42 |
36.81 |
36 |
1374 |
买入 |
| 09:32:45 |
36.81 |
10 |
1384 |
卖出 |
| 09:32:51 |
36.86 |
14 |
1398 |
买入 |
| 09:32:54 |
36.86 |
1 |
1399 |
买入 |
| 09:32:57 |
36.86 |
5 |
1404 |
买入 |
| 09:33:00 |
36.82 |
8 |
1412 |
卖出 |
| 09:33:03 |
36.8 |
51 |
1463 |
卖出 |
| 09:33:06 |
36.78 |
38 |
1501 |
卖出 |
| 09:33:09 |
36.77 |
10 |
1511 |
卖出 |
| 09:33:12 |
36.78 |
8 |
1519 |
买入 |
| 09:33:15 |
36.72 |
31 |
1550 |
卖出 |
| 09:33:18 |
36.77 |
6 |
1556 |
买入 |
| 09:33:21 |
36.73 |
10 |
1566 |
卖出 |
| 09:33:24 |
36.73 |
47 |
1613 |
买入 |
| 09:33:27 |
36.72 |
15 |
1628 |
卖出 |
| 09:33:30 |
36.74 |
4 |
1632 |
卖出 |
| 09:33:33 |
36.74 |
8 |
1640 |
买入 |
| 09:33:36 |
36.73 |
7 |
1647 |
卖出 |
| 09:33:39 |
36.74 |
10 |
1657 |
买入 |
| 09:33:42 |
36.77 |
10 |
1667 |
买入 |
| 09:33:45 |
36.77 |
11 |
1678 |
卖出 |
| 09:33:51 |
36.8 |
1 |
1679 |
卖出 |
| 09:33:54 |
36.79 |
4 |
1683 |
卖出 |
| 09:33:57 |
36.85 |
12 |
1695 |
买入 |
| 09:34:00 |
36.77 |
11 |
1706 |
卖出 |
| 09:34:03 |
36.85 |
6 |
1712 |
买入 |
| 09:34:09 |
36.85 |
4 |
1716 |
买入 |
| 09:34:12 |
36.85 |
3 |
1719 |
卖出 |
| 09:34:18 |
36.85 |
5 |
1724 |
卖出 |
| 09:34:21 |
36.85 |
5 |
1729 |
买入 |
| 09:34:24 |
36.81 |
16 |
1745 |
卖出 |
| 09:34:27 |
36.78 |
10 |
1755 |
卖出 |
| 09:34:33 |
36.86 |
9 |
1764 |
买入 |
| 09:34:36 |
36.84 |
2 |
1766 |
卖出 |
| 09:34:39 |
36.84 |
14 |
1780 |
卖出 |
| 09:34:42 |
36.84 |
4 |
1784 |
卖出 |
| 09:34:45 |
36.81 |
1 |
1785 |
卖出 |
| 09:34:48 |
36.78 |
8 |
1793 |
卖出 |
| 09:34:51 |
36.75 |
11 |
1804 |
卖出 |
| 09:34:54 |
36.74 |
17 |
1821 |
卖出 |
| 09:34:57 |
36.72 |
12 |
1833 |
卖出 |
| 09:35:00 |
36.71 |
56 |
1889 |
卖出 |
| 09:35:03 |
36.7 |
68 |
1957 |
卖出 |
| 09:35:06 |
36.68 |
37 |
1994 |
卖出 |
| 09:35:09 |
36.67 |
32 |
2026 |
卖出 |
| 09:35:12 |
36.67 |
16 |
2042 |
卖出 |
| 09:35:15 |
36.66 |
6 |
2048 |
卖出 |
| 09:35:18 |
36.64 |
27 |
2075 |
卖出 |
| 09:35:21 |
36.64 |
4 |
2079 |
卖出 |
| 09:35:24 |
36.64 |
6 |
2085 |
买入 |
| 09:35:27 |
36.64 |
32 |
2117 |
卖出 |
| 09:35:30 |
36.65 |
40 |
2157 |
买入 |
| 09:35:33 |
36.71 |
18 |
2175 |
买入 |
| 09:35:36 |
36.73 |
13 |
2188 |
买入 |
| 09:35:39 |
36.68 |
9 |
2197 |
卖出 |
| 09:35:42 |
36.79 |
4 |
2201 |
买入 |
| 09:35:45 |
36.8 |
3 |
2204 |
买入 |
| 09:35:48 |
36.8 |
3 |
2207 |
买入 |
| 09:35:51 |
36.8 |
13 |
2220 |
买入 |
| 09:35:54 |
36.86 |
25 |
2245 |
买入 |
| 09:36:00 |
36.81 |
1 |
2246 |
卖出 |
| 09:36:03 |
36.86 |
3 |
2249 |
卖出 |
| 09:36:06 |
36.8 |
16 |
2265 |
卖出 |
| 09:36:09 |
36.8 |
2 |
2267 |
买入 |
| 09:36:12 |
36.81 |
2 |
2269 |
买入 |
| 09:36:15 |
36.8 |
2 |
2271 |
卖出 |
| 09:36:18 |
36.81 |
11 |
2282 |
买入 |
| 09:36:24 |
36.8 |
9 |
2291 |
买入 |
| 09:36:27 |
36.7 |
31 |
2322 |
卖出 |
| 09:36:30 |
36.7 |
19 |
2341 |
买入 |
| 09:36:33 |
36.76 |
1 |
2342 |
买入 |
| 09:36:36 |
36.73 |
18 |
2360 |
卖出 |
| 09:36:39 |
36.73 |
24 |
2384 |
买入 |
| 09:36:42 |
36.73 |
17 |
2401 |
买入 |
| 09:36:45 |
36.8 |
4 |
2405 |
买入 |
| 09:36:48 |
36.8 |
5 |
2410 |
买入 |
| 09:36:51 |
36.81 |
1 |
2411 |
买入 |
| 09:36:54 |
36.74 |
6 |
2417 |
卖出 |
| 09:36:57 |
36.8 |
3 |
2420 |
买入 |
| 09:37:00 |
36.75 |
4 |
2424 |
卖出 |
| 09:37:03 |
36.8 |
28 |
2452 |
买入 |
| 09:37:06 |
36.8 |
17 |
2469 |
买入 |
| 09:37:09 |
36.8 |
7 |
2476 |
买入 |
| 09:37:12 |
36.86 |
3 |
2479 |
买入 |
| 09:37:15 |
36.89 |
2 |
2481 |
买入 |
| 09:37:18 |
36.89 |
2 |
2483 |
卖出 |
| 09:37:21 |
36.89 |
8 |
2491 |
买入 |
| 09:37:24 |
36.89 |
2 |
2493 |
买入 |
| 09:37:27 |
36.85 |
11 |
2504 |
卖出 |
| 09:37:30 |
36.93 |
19 |
2523 |
买入 |
| 09:37:33 |
36.88 |
10 |
2533 |
卖出 |
| 09:37:36 |
36.89 |
11 |
2544 |
买入 |
| 09:37:39 |
36.91 |
13 |
2557 |
买入 |
| 09:37:42 |
36.89 |
9 |
2566 |
卖出 |
| 09:37:45 |
36.85 |
15 |
2581 |
卖出 |
| 09:37:48 |
36.9 |
6 |
2587 |
买入 |
| 09:37:51 |
36.92 |
7 |
2594 |
买入 |
| 09:37:54 |
36.96 |
42 |
2636 |
买入 |
| 09:37:57 |
36.97 |
10 |
2646 |
买入 |
| 09:38:03 |
37.03 |
9 |
2655 |
买入 |
| 09:38:06 |
36.98 |
4 |
2659 |
卖出 |
| 09:38:09 |
36.97 |
4 |
2663 |
卖出 |
| 09:38:12 |
36.97 |
11 |
2674 |
卖出 |
| 09:38:15 |
36.93 |
31 |
2705 |
卖出 |
| 09:38:18 |
36.88 |
49 |
2754 |
卖出 |
| 09:38:21 |
36.79 |
9 |
2763 |
卖出 |
| 09:38:24 |
36.79 |
6 |
2769 |
卖出 |
| 09:38:27 |
36.79 |
4 |
2773 |
卖出 |
| 09:38:33 |
36.79 |
6 |
2779 |
卖出 |
| 09:38:36 |
36.79 |
2 |
2781 |
买入 |
| 09:38:39 |
36.84 |
2 |
2783 |
买入 |
| 09:38:42 |
36.8 |
2 |
2785 |
卖出 |
| 09:38:45 |
36.8 |
10 |
2795 |
买入 |
| 09:38:51 |
36.78 |
3 |
2798 |
买入 |
| 09:38:54 |
36.75 |
8 |
2806 |
卖出 |
| 09:38:57 |
36.71 |
11 |
2817 |
卖出 |
| 09:39:00 |
36.7 |
11 |
2828 |
卖出 |
| 09:39:03 |
36.7 |
1 |
2829 |
卖出 |
| 09:39:06 |
36.76 |
5 |
2834 |
买入 |
| 09:39:09 |
36.75 |
1 |
2835 |
买入 |
| 09:39:12 |
36.71 |
4 |
2839 |
卖出 |
| 09:39:18 |
36.71 |
5 |
2844 |
卖出 |
| 09:39:21 |
36.71 |
16 |
2860 |
卖出 |
| 09:39:24 |
36.7 |
50 |
2910 |
卖出 |
| 09:39:27 |
36.68 |
25 |
2935 |
卖出 |
| 09:39:33 |
36.68 |
4 |
2939 |
买入 |
| 09:39:36 |
36.7 |
9 |
2948 |
买入 |
| 09:39:39 |
36.7 |
9 |
2957 |
卖出 |
| 09:39:45 |
36.76 |
2 |
2959 |
买入 |
| 09:39:48 |
36.78 |
3 |
2962 |
买入 |
| 09:39:51 |
36.78 |
3 |
2965 |
买入 |
| 09:39:54 |
36.78 |
2 |
2967 |
卖出 |
| 09:39:57 |
36.78 |
1 |
2968 |
买入 |
| 09:40:06 |
36.78 |
3 |
2971 |
买入 |
| 09:40:09 |
36.79 |
4 |
2975 |
买入 |
| 09:40:15 |
36.92 |
1 |
2976 |
买入 |
| 09:40:21 |
36.94 |
5 |
2981 |
买入 |
| 09:40:24 |
36.94 |
3 |
2984 |
卖出 |
| 09:40:27 |
36.84 |
4 |
2988 |
卖出 |
| 09:40:33 |
36.94 |
1 |
2989 |
买入 |
| 09:40:36 |
36.97 |
5 |
2994 |
买入 |
| 09:40:39 |
36.97 |
1 |
2995 |
买入 |
| 09:40:42 |
36.97 |
8 |
3003 |
买入 |
| 09:40:45 |
37 |
9 |
3012 |
买入 |
| 09:40:48 |
36.97 |
13 |
3025 |
卖出 |
| 09:40:51 |
36.97 |
2 |
3027 |
买入 |
| 09:40:54 |
36.9 |
7 |
3034 |
卖出 |
| 09:40:57 |
36.97 |
3 |
3037 |
买入 |
| 09:41:00 |
36.97 |
4 |
3041 |
买入 |
| 09:41:03 |
36.92 |
31 |
3072 |
卖出 |
| 09:41:06 |
36.96 |
7 |
3079 |
买入 |
| 09:41:09 |
36.97 |
5 |
3084 |
买入 |
| 09:41:15 |
37 |
11 |
3095 |
买入 |
| 09:41:18 |
37 |
13 |
3108 |
买入 |
| 09:41:21 |
37 |
4 |
3112 |
买入 |
| 09:41:24 |
37.02 |
3 |
3115 |
卖出 |
| 09:41:27 |
37.02 |
2 |
3117 |
买入 |
| 09:41:33 |
37 |
4 |
3121 |
卖出 |
| 09:41:36 |
36.93 |
5 |
3126 |
卖出 |
| 09:41:39 |
36.91 |
14 |
3140 |
卖出 |
| 09:41:42 |
36.9 |
10 |
3150 |
卖出 |
| 09:41:45 |
36.89 |
8 |
3158 |
卖出 |
| 09:41:48 |
36.89 |
4 |
3162 |
卖出 |
| 09:41:51 |
36.93 |
3 |
3165 |
买入 |
| 09:41:57 |
36.9 |
1 |
3166 |
卖出 |
| 09:42:00 |
36.93 |
4 |
3170 |
买入 |
| 09:42:03 |
36.82 |
18 |
3188 |
卖出 |
| 09:42:06 |
36.8 |
3 |
3191 |
卖出 |
| 09:42:09 |
36.77 |
11 |
3202 |
卖出 |
| 09:42:12 |
36.78 |
1 |
3203 |
买入 |
| 09:42:18 |
36.81 |
3 |
3206 |
买入 |
| 09:42:21 |
36.81 |
5 |
3211 |
卖出 |
| 09:42:24 |
36.81 |
5 |
3216 |
买入 |
| 09:42:42 |
36.84 |
2 |
3218 |
买入 |
| 09:42:45 |
36.84 |
1 |
3219 |
买入 |
| 09:42:51 |
36.84 |
11 |
3230 |
卖出 |
| 09:42:54 |
36.84 |
7 |
3237 |
卖出 |
| 09:43:00 |
36.84 |
8 |
3245 |
卖出 |
| 09:43:03 |
36.84 |
12 |
3257 |
卖出 |
| 09:43:06 |
36.82 |
3 |
3260 |
卖出 |
| 09:43:09 |
36.81 |
22 |
3282 |
卖出 |
| 09:43:12 |
36.81 |
5 |
3287 |
卖出 |
| 09:43:15 |
36.81 |
1 |
3288 |
买入 |
| 09:43:18 |
36.81 |
2 |
3290 |
买入 |
| 09:43:24 |
36.81 |
3 |
3293 |
卖出 |
| 09:43:27 |
36.77 |
10 |
3303 |
卖出 |
| 09:43:30 |
36.77 |
7 |
3310 |
卖出 |
| 09:43:33 |
36.74 |
4 |
3314 |
卖出 |
| 09:43:48 |
36.77 |
8 |
3322 |
买入 |
| 09:43:51 |
36.77 |
19 |
3341 |
买入 |
| 09:44:00 |
36.81 |
2 |
3343 |
买入 |
| 09:44:12 |
36.86 |
2 |
3345 |
买入 |
| 09:44:18 |
36.86 |
2 |
3347 |
买入 |
| 09:44:21 |
36.81 |
1 |
3348 |
卖出 |
| 09:44:24 |
36.86 |
1 |
3349 |
买入 |
| 09:44:30 |
36.87 |
4 |
3353 |
买入 |
| 09:44:33 |
36.83 |
8 |
3361 |
卖出 |
| 09:44:39 |
36.83 |
1 |
3362 |
卖出 |
| 09:44:42 |
36.82 |
9 |
3371 |
卖出 |
| 09:44:45 |
36.83 |
7 |
3378 |
买入 |
| 09:44:48 |
36.83 |
6 |
3384 |
买入 |
| 09:44:54 |
36.81 |
2 |
3386 |
卖出 |
| 09:44:57 |
36.81 |
14 |
3400 |
卖出 |
| 09:45:00 |
36.8 |
18 |
3418 |
卖出 |
| 09:45:03 |
36.78 |
5 |
3423 |
卖出 |
| 09:45:06 |
36.78 |
4 |
3427 |
卖出 |
| 09:45:09 |
36.77 |
2 |
3429 |
卖出 |
| 09:45:12 |
36.78 |
5 |
3434 |
买入 |
| 09:45:15 |
36.76 |
17 |
3451 |
卖出 |
| 09:45:18 |
36.76 |
9 |
3460 |
卖出 |
| 09:45:21 |
36.71 |
27 |
3487 |
卖出 |
| 09:45:24 |
36.7 |
26 |
3513 |
卖出 |
| 09:45:27 |
36.7 |
38 |
3551 |
卖出 |
| 09:45:30 |
36.69 |
5 |
3556 |
卖出 |
| 09:45:33 |
36.68 |
1 |
3557 |
卖出 |
| 09:45:36 |
36.69 |
4 |
3561 |
买入 |
| 09:45:39 |
36.67 |
16 |
3577 |
卖出 |
| 09:45:42 |
36.67 |
3 |
3580 |
卖出 |
| 09:45:45 |
36.65 |
24 |
3604 |
卖出 |
| 09:45:48 |
36.65 |
4 |
3608 |
卖出 |
| 09:45:54 |
36.65 |
12 |
3620 |
卖出 |
| 09:45:57 |
36.64 |
5 |
3625 |
卖出 |
| 09:46:12 |
36.67 |
1 |
3626 |
卖出 |
| 09:46:15 |
36.67 |
6 |
3632 |
卖出 |
| 09:46:18 |
36.67 |
5 |
3637 |
卖出 |
| 09:46:21 |
36.66 |
4 |
3641 |
卖出 |
| 09:46:24 |
36.64 |
9 |
3650 |
卖出 |