畅联股份[603648]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
9.04 |
1 |
1 |
集合竞价 |
| 09:15:18 |
9.05 |
27 |
27 |
集合竞价 |
| 09:15:21 |
9.04 |
1 |
1 |
集合竞价 |
| 09:18:09 |
9.04 |
5 |
5 |
集合竞价 |
| 09:20:48 |
9.04 |
5 |
5 |
集合竞价 |
| 09:22:39 |
9.04 |
10 |
10 |
集合竞价 |
| 09:22:42 |
9.04 |
10 |
10 |
集合竞价 |
| 09:23:09 |
9.04 |
20 |
20 |
集合竞价 |
| 09:23:18 |
9.02 |
20 |
20 |
集合竞价 |
| 09:23:30 |
9.02 |
20 |
20 |
集合竞价 |
| 09:23:39 |
8.95 |
20 |
20 |
集合竞价 |
| 09:24:00 |
9.02 |
34 |
34 |
集合竞价 |
| 09:24:18 |
9.02 |
44 |
44 |
集合竞价 |
| 09:24:21 |
9.01 |
44 |
44 |
集合竞价 |
| 09:24:33 |
9.02 |
54 |
54 |
集合竞价 |
| 09:24:42 |
8.96 |
54 |
54 |
集合竞价 |
| 09:24:45 |
8.96 |
54 |
54 |
集合竞价 |
| 09:24:54 |
8.96 |
54 |
54 |
集合竞价 |
| 09:24:57 |
8.96 |
72 |
72 |
集合竞价 |
| 09:25:00 |
8.98 |
154 |
154 |
集合竞价 |
| 09:25:04 |
8.98 |
154 |
308 |
卖出 |
| 09:30:03 |
8.98 |
32 |
340 |
卖出 |
| 09:30:06 |
8.98 |
76 |
416 |
卖出 |
| 09:30:09 |
8.97 |
141 |
557 |
卖出 |
| 09:30:12 |
8.96 |
55 |
612 |
卖出 |
| 09:30:15 |
8.9 |
172 |
784 |
卖出 |
| 09:30:18 |
8.95 |
38 |
822 |
买入 |
| 09:30:21 |
8.91 |
101 |
923 |
卖出 |
| 09:30:24 |
8.95 |
10 |
933 |
买入 |
| 09:30:27 |
8.92 |
25 |
958 |
卖出 |
| 09:30:30 |
8.9 |
130 |
1088 |
卖出 |
| 09:30:33 |
8.9 |
169 |
1257 |
买入 |
| 09:30:36 |
8.91 |
8 |
1265 |
买入 |
| 09:30:39 |
8.95 |
26 |
1291 |
买入 |
| 09:30:42 |
8.95 |
19 |
1310 |
买入 |
| 09:30:45 |
8.95 |
8 |
1318 |
买入 |
| 09:30:48 |
8.95 |
5 |
1323 |
买入 |
| 09:30:51 |
8.94 |
68 |
1391 |
卖出 |
| 09:30:54 |
8.94 |
16 |
1407 |
买入 |
| 09:30:57 |
8.95 |
13 |
1420 |
买入 |
| 09:31:00 |
8.94 |
17 |
1437 |
卖出 |
| 09:31:03 |
8.94 |
10 |
1447 |
卖出 |
| 09:31:06 |
8.92 |
23 |
1470 |
卖出 |
| 09:31:09 |
8.92 |
77 |
1547 |
卖出 |
| 09:31:12 |
8.95 |
1 |
1548 |
买入 |
| 09:31:15 |
8.95 |
3 |
1551 |
买入 |
| 09:31:18 |
8.95 |
23 |
1574 |
买入 |
| 09:31:21 |
8.94 |
34 |
1608 |
卖出 |
| 09:31:24 |
8.95 |
13 |
1621 |
买入 |
| 09:31:27 |
8.96 |
6 |
1627 |
买入 |
| 09:31:30 |
8.96 |
2 |
1629 |
买入 |
| 09:31:33 |
8.96 |
1 |
1630 |
买入 |
| 09:31:36 |
8.97 |
1 |
1631 |
买入 |
| 09:31:42 |
8.94 |
6 |
1637 |
卖出 |
| 09:31:45 |
8.94 |
37 |
1674 |
卖出 |
| 09:31:51 |
8.93 |
7 |
1681 |
买入 |
| 09:31:54 |
8.93 |
28 |
1709 |
买入 |
| 09:31:57 |
8.93 |
33 |
1742 |
卖出 |
| 09:32:00 |
8.92 |
43 |
1785 |
卖出 |
| 09:32:03 |
8.93 |
45 |
1830 |
买入 |
| 09:32:06 |
8.93 |
7 |
1837 |
买入 |
| 09:32:09 |
8.93 |
4 |
1841 |
买入 |
| 09:32:12 |
8.93 |
1 |
1842 |
买入 |
| 09:32:15 |
8.93 |
17 |
1859 |
买入 |
| 09:32:18 |
8.93 |
2 |
1861 |
买入 |
| 09:32:21 |
8.93 |
9 |
1870 |
买入 |
| 09:32:24 |
8.94 |
4 |
1874 |
买入 |
| 09:32:30 |
8.93 |
193 |
2067 |
卖出 |
| 09:32:33 |
8.93 |
10 |
2077 |
卖出 |
| 09:32:36 |
8.94 |
2 |
2079 |
卖出 |
| 09:32:39 |
8.94 |
3 |
2082 |
卖出 |
| 09:32:45 |
8.94 |
20 |
2102 |
卖出 |
| 09:32:48 |
8.94 |
9 |
2111 |
卖出 |
| 09:32:51 |
8.95 |
4 |
2115 |
买入 |
| 09:32:54 |
8.95 |
4 |
2119 |
买入 |
| 09:32:57 |
8.95 |
12 |
2131 |
买入 |
| 09:33:00 |
8.96 |
72 |
2203 |
买入 |
| 09:33:03 |
8.96 |
26 |
2229 |
卖出 |
| 09:33:06 |
8.95 |
57 |
2286 |
卖出 |
| 09:33:09 |
8.95 |
41 |
2327 |
卖出 |
| 09:33:12 |
8.95 |
5 |
2332 |
买入 |
| 09:33:15 |
8.95 |
8 |
2340 |
买入 |
| 09:33:18 |
8.94 |
13 |
2353 |
卖出 |
| 09:33:21 |
8.94 |
37 |
2390 |
卖出 |
| 09:33:24 |
8.94 |
57 |
2447 |
卖出 |
| 09:33:27 |
8.94 |
47 |
2494 |
卖出 |
| 09:33:30 |
8.93 |
182 |
2676 |
卖出 |
| 09:33:33 |
8.93 |
32 |
2708 |
卖出 |
| 09:33:36 |
8.93 |
24 |
2732 |
卖出 |
| 09:33:39 |
8.92 |
319 |
3051 |
卖出 |
| 09:33:42 |
8.93 |
12 |
3063 |
买入 |
| 09:33:45 |
8.93 |
1 |
3064 |
买入 |
| 09:33:48 |
8.93 |
66 |
3130 |
买入 |
| 09:33:51 |
8.93 |
8 |
3138 |
买入 |
| 09:33:54 |
8.93 |
2 |
3140 |
卖出 |
| 09:33:57 |
8.93 |
5 |
3145 |
卖出 |
| 09:34:00 |
8.92 |
5 |
3150 |
卖出 |
| 09:34:09 |
8.93 |
15 |
3165 |
买入 |
| 09:34:12 |
8.93 |
27 |
3192 |
买入 |
| 09:34:18 |
8.93 |
3 |
3195 |
卖出 |
| 09:34:21 |
8.94 |
1 |
3196 |
买入 |
| 09:34:27 |
8.93 |
3 |
3199 |
卖出 |
| 09:34:30 |
8.93 |
46 |
3245 |
卖出 |
| 09:34:33 |
8.93 |
9 |
3254 |
卖出 |
| 09:34:36 |
8.94 |
4 |
3258 |
买入 |
| 09:34:39 |
8.93 |
19 |
3277 |
卖出 |
| 09:34:42 |
8.93 |
12 |
3289 |
卖出 |
| 09:34:45 |
8.93 |
16 |
3305 |
卖出 |
| 09:34:48 |
8.93 |
110 |
3415 |
卖出 |
| 09:34:51 |
8.93 |
10 |
3425 |
卖出 |
| 09:34:57 |
8.92 |
25 |
3450 |
卖出 |
| 09:35:00 |
8.92 |
6 |
3456 |
卖出 |
| 09:35:03 |
8.92 |
70 |
3526 |
卖出 |
| 09:35:06 |
8.91 |
403 |
3929 |
卖出 |
| 09:35:09 |
8.91 |
57 |
3986 |
卖出 |
| 09:35:12 |
8.9 |
253 |
4239 |
卖出 |
| 09:35:15 |
8.9 |
42 |
4281 |
卖出 |
| 09:35:18 |
8.9 |
6 |
4287 |
卖出 |
| 09:35:21 |
8.9 |
8 |
4295 |
卖出 |
| 09:35:24 |
8.9 |
2 |
4297 |
卖出 |
| 09:35:27 |
8.9 |
18 |
4315 |
卖出 |
| 09:35:30 |
8.9 |
66 |
4381 |
卖出 |
| 09:35:33 |
8.89 |
23 |
4404 |
卖出 |
| 09:35:36 |
8.89 |
5 |
4409 |
卖出 |
| 09:35:45 |
8.9 |
1 |
4410 |
买入 |
| 09:35:48 |
8.9 |
7 |
4417 |
买入 |
| 09:35:51 |
8.9 |
1 |
4418 |
买入 |
| 09:35:54 |
8.89 |
6 |
4424 |
卖出 |
| 09:35:57 |
8.89 |
18 |
4442 |
卖出 |
| 09:36:00 |
8.9 |
18 |
4460 |
买入 |
| 09:36:03 |
8.91 |
18 |
4478 |
买入 |
| 09:36:09 |
8.92 |
4 |
4482 |
买入 |
| 09:36:12 |
8.92 |
22 |
4504 |
买入 |
| 09:36:15 |
8.93 |
37 |
4541 |
买入 |
| 09:36:18 |
8.93 |
23 |
4564 |
卖出 |
| 09:36:24 |
8.93 |
21 |
4585 |
卖出 |
| 09:36:27 |
8.92 |
18 |
4603 |
卖出 |
| 09:36:33 |
8.93 |
22 |
4625 |
买入 |
| 09:36:36 |
8.93 |
117 |
4742 |
卖出 |
| 09:36:39 |
8.93 |
17 |
4759 |
卖出 |
| 09:36:42 |
8.93 |
19 |
4778 |
卖出 |
| 09:36:45 |
8.93 |
40 |
4818 |
卖出 |
| 09:36:48 |
8.92 |
18 |
4836 |
卖出 |
| 09:36:51 |
8.93 |
32 |
4868 |
买入 |
| 09:36:54 |
8.94 |
68 |
4936 |
买入 |
| 09:37:00 |
8.93 |
1 |
4937 |
卖出 |
| 09:37:03 |
8.93 |
9 |
4946 |
卖出 |
| 09:37:06 |
8.94 |
13 |
4959 |
买入 |
| 09:37:09 |
8.94 |
3 |
4962 |
买入 |
| 09:37:12 |
8.95 |
16 |
4978 |
买入 |
| 09:37:15 |
8.93 |
51 |
5029 |
卖出 |
| 09:37:18 |
8.93 |
10 |
5039 |
卖出 |
| 09:37:21 |
8.93 |
52 |
5091 |
卖出 |
| 09:37:24 |
8.93 |
7 |
5098 |
卖出 |
| 09:37:27 |
8.93 |
2 |
5100 |
卖出 |
| 09:37:30 |
8.95 |
20 |
5120 |
买入 |
| 09:37:36 |
8.93 |
8 |
5128 |
卖出 |
| 09:37:39 |
8.95 |
2 |
5130 |
买入 |
| 09:37:42 |
8.93 |
12 |
5142 |
卖出 |
| 09:37:45 |
8.93 |
12 |
5154 |
卖出 |
| 09:37:48 |
8.93 |
2 |
5156 |
卖出 |
| 09:37:51 |
8.94 |
9 |
5165 |
买入 |
| 09:37:57 |
8.95 |
30 |
5195 |
买入 |
| 09:38:00 |
8.95 |
20 |
5215 |
卖出 |
| 09:38:03 |
8.95 |
11 |
5226 |
卖出 |
| 09:38:06 |
8.95 |
5 |
5231 |
卖出 |
| 09:38:12 |
8.95 |
1 |
5232 |
买入 |
| 09:38:24 |
8.95 |
26 |
5258 |
买入 |
| 09:38:27 |
8.94 |
78 |
5336 |
卖出 |
| 09:38:30 |
8.94 |
106 |
5442 |
卖出 |
| 09:38:33 |
8.91 |
543 |
5985 |
卖出 |
| 09:38:39 |
8.91 |
2 |
5987 |
买入 |
| 09:38:42 |
8.91 |
14 |
6001 |
买入 |
| 09:38:45 |
8.91 |
50 |
6051 |
卖出 |
| 09:38:51 |
8.91 |
6 |
6057 |
买入 |
| 09:39:03 |
8.91 |
7 |
6064 |
卖出 |
| 09:39:06 |
8.91 |
37 |
6101 |
卖出 |
| 09:39:12 |
8.91 |
75 |
6176 |
买入 |
| 09:39:21 |
8.91 |
30 |
6206 |
买入 |
| 09:39:27 |
8.91 |
12 |
6218 |
买入 |
| 09:39:33 |
8.91 |
1 |
6219 |
买入 |
| 09:39:36 |
8.91 |
2 |
6221 |
买入 |
| 09:39:39 |
8.91 |
2 |
6223 |
买入 |
| 09:39:45 |
8.91 |
1 |
6224 |
买入 |
| 09:39:48 |
8.91 |
1 |
6225 |
买入 |
| 09:40:00 |
8.91 |
10 |
6235 |
买入 |
| 09:40:03 |
8.91 |
5 |
6240 |
买入 |
| 09:40:09 |
8.92 |
8 |
6248 |
买入 |
| 09:40:12 |
8.91 |
38 |
6286 |
卖出 |
| 09:40:15 |
8.91 |
1 |
6287 |
卖出 |
| 09:40:18 |
8.92 |
1 |
6288 |
买入 |
| 09:40:27 |
8.92 |
15 |
6303 |
买入 |
| 09:40:39 |
8.91 |
2 |
6305 |
卖出 |
| 09:40:45 |
8.91 |
16 |
6321 |
卖出 |
| 09:40:48 |
8.9 |
54 |
6375 |
卖出 |
| 09:40:51 |
8.9 |
29 |
6404 |
卖出 |
| 09:40:54 |
8.9 |
19 |
6423 |
卖出 |
| 09:40:57 |
8.9 |
35 |
6458 |
卖出 |
| 09:41:03 |
8.91 |
61 |
6519 |
买入 |
| 09:41:06 |
8.91 |
7 |
6526 |
卖出 |
| 09:41:09 |
8.91 |
6 |
6532 |
卖出 |
| 09:41:12 |
8.9 |
1 |
6533 |
卖出 |
| 09:41:15 |
8.9 |
24 |
6557 |
卖出 |
| 09:41:18 |
8.9 |
37 |
6594 |
卖出 |
| 09:41:21 |
8.9 |
53 |
6647 |
卖出 |
| 09:41:24 |
8.89 |
165 |
6812 |
卖出 |
| 09:41:27 |
8.89 |
40 |
6852 |
卖出 |
| 09:41:42 |
8.9 |
86 |
6938 |
买入 |
| 09:41:45 |
8.89 |
1 |
6939 |
卖出 |
| 09:41:48 |
8.9 |
5 |
6944 |
买入 |
| 09:41:51 |
8.9 |
4 |
6948 |
买入 |
| 09:41:57 |
8.9 |
5 |
6953 |
买入 |
| 09:42:03 |
8.9 |
4 |
6957 |
买入 |
| 09:42:09 |
8.86 |
337 |
7294 |
卖出 |
| 09:42:12 |
8.87 |
60 |
7354 |
卖出 |
| 09:42:15 |
8.87 |
2 |
7356 |
卖出 |
| 09:42:18 |
8.86 |
5 |
7361 |
卖出 |
| 09:42:27 |
8.87 |
11 |
7372 |
买入 |
| 09:42:30 |
8.87 |
5 |
7377 |
卖出 |
| 09:42:33 |
8.87 |
15 |
7392 |
卖出 |
| 09:42:39 |
8.86 |
2 |
7394 |
卖出 |
| 09:42:45 |
8.86 |
1 |
7395 |
卖出 |
| 09:42:48 |
8.86 |
27 |
7422 |
卖出 |
| 09:42:51 |
8.87 |
3 |
7425 |
买入 |
| 09:42:54 |
8.87 |
33 |
7458 |
买入 |
| 09:42:57 |
8.88 |
1 |
7459 |
买入 |
| 09:43:06 |
8.87 |
73 |
7532 |
卖出 |
| 09:43:09 |
8.88 |
49 |
7581 |
买入 |
| 09:43:12 |
8.89 |
38 |
7619 |
买入 |
| 09:43:15 |
8.89 |
20 |
7639 |
买入 |
| 09:43:18 |
8.89 |
20 |
7659 |
买入 |
| 09:43:21 |
8.9 |
2 |
7661 |
买入 |
| 09:43:24 |
8.89 |
8 |
7669 |
卖出 |
| 09:43:33 |
8.9 |
81 |
7750 |
买入 |
| 09:43:48 |
8.9 |
10 |
7760 |
买入 |
| 09:43:51 |
8.9 |
6 |
7766 |
买入 |
| 09:43:54 |
8.91 |
42 |
7808 |
买入 |
| 09:43:57 |
8.91 |
6 |
7814 |
买入 |
| 09:44:00 |
8.91 |
9 |
7823 |
卖出 |
| 09:44:03 |
8.91 |
2 |
7825 |
卖出 |
| 09:44:06 |
8.93 |
27 |
7852 |
买入 |
| 09:44:09 |
8.93 |
2 |
7854 |
卖出 |
| 09:44:12 |
8.93 |
18 |
7872 |
买入 |
| 09:44:15 |
8.93 |
5 |
7877 |
买入 |
| 09:44:18 |
8.93 |
5 |
7882 |
买入 |
| 09:44:24 |
8.93 |
1 |
7883 |
卖出 |
| 09:44:33 |
8.94 |
5 |
7888 |
买入 |
| 09:44:36 |
8.93 |
71 |
7959 |
卖出 |
| 09:44:39 |
8.93 |
11 |
7970 |
买入 |
| 09:44:42 |
8.96 |
55 |
8025 |
买入 |
| 09:44:45 |
8.96 |
18 |
8043 |
买入 |
| 09:44:48 |
8.96 |
6 |
8049 |
买入 |
| 09:44:51 |
8.96 |
3 |
8052 |
买入 |
| 09:44:54 |
8.96 |
4 |
8056 |
买入 |
| 09:44:57 |
8.94 |
1 |
8057 |
卖出 |
| 09:45:00 |
8.95 |
5 |
8062 |
买入 |
| 09:45:03 |
8.94 |
1 |
8063 |
卖出 |
| 09:45:06 |
8.94 |
40 |
8103 |
卖出 |
| 09:45:09 |
8.94 |
45 |
8148 |
卖出 |
| 09:45:12 |
8.94 |
2 |
8150 |
卖出 |
| 09:45:15 |
8.94 |
4 |
8154 |
卖出 |
| 09:45:18 |
8.95 |
10 |
8164 |
买入 |
| 09:45:27 |
8.94 |
10 |
8174 |
卖出 |
| 09:45:30 |
8.94 |
44 |
8218 |
买入 |
| 09:45:36 |
8.94 |
20 |
8238 |
买入 |
| 09:45:39 |
8.94 |
11 |
8249 |
卖出 |
| 09:45:42 |
8.95 |
139 |
8388 |
买入 |
| 09:45:45 |
8.95 |
26 |
8414 |
买入 |
| 09:45:48 |
8.96 |
7 |
8421 |
买入 |
| 09:45:51 |
8.95 |
16 |
8437 |
卖出 |
| 09:45:54 |
8.95 |
2 |
8439 |
买入 |
| 09:45:57 |
8.95 |
12 |
8451 |
买入 |
| 09:46:00 |
8.96 |
27 |
8478 |
买入 |
| 09:46:03 |
8.96 |
6 |
8484 |
卖出 |
| 09:46:06 |
8.96 |
4 |
8488 |
买入 |
| 09:46:09 |
8.96 |
25 |
8513 |
买入 |
| 09:46:12 |
8.95 |
50 |
8563 |
卖出 |
| 09:46:15 |
8.95 |
11 |
8574 |
卖出 |
| 09:46:24 |
8.95 |
10 |
8584 |
卖出 |
| 09:46:33 |
8.96 |
26 |
8610 |
买入 |
| 09:46:42 |
8.96 |
9 |
8619 |
买入 |
| 09:46:45 |
8.95 |
43 |
8662 |
卖出 |
| 09:46:51 |
8.97 |
32 |
8694 |
买入 |
| 09:46:54 |
8.96 |
20 |
8714 |
卖出 |
| 09:47:00 |
8.97 |
10 |
8724 |
买入 |
| 09:47:03 |
8.98 |
61 |
8785 |
买入 |
| 09:47:06 |
8.98 |
26 |
8811 |
卖出 |
| 09:47:24 |
8.98 |
40 |
8851 |
卖出 |
| 09:47:27 |
8.98 |
74 |
8925 |
卖出 |
| 09:47:39 |
8.96 |
1 |
8926 |
卖出 |
| 09:47:42 |
8.96 |
15 |
8941 |
卖出 |
| 09:47:45 |
8.98 |
17 |
8958 |
买入 |
| 09:47:51 |
8.96 |
17 |
8975 |
卖出 |
| 09:48:03 |
8.96 |
9 |
8984 |
卖出 |
| 09:48:06 |
8.96 |
9 |
8993 |
卖出 |
| 09:48:09 |
8.96 |
44 |
9037 |
卖出 |
| 09:48:12 |
8.96 |
16 |
9053 |
买入 |
| 09:48:15 |
8.94 |
158 |
9211 |
卖出 |
| 09:48:18 |
8.95 |
1 |
9212 |
买入 |
| 09:48:24 |
8.95 |
38 |
9250 |
买入 |