会通股份[688219]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
9.66 |
2 |
2 |
集合竞价 |
| 09:23:31 |
9.66 |
2 |
2 |
集合竞价 |
| 09:25:02 |
9.66 |
10 |
12 |
买入 |
| 09:30:04 |
9.45 |
34 |
46 |
卖出 |
| 09:30:07 |
9.46 |
6 |
52 |
买入 |
| 09:30:13 |
9.64 |
16 |
68 |
买入 |
| 09:30:19 |
9.46 |
6 |
74 |
卖出 |
| 09:30:40 |
9.48 |
4 |
78 |
卖出 |
| 09:31:04 |
9.49 |
2 |
80 |
买入 |
| 09:31:10 |
9.49 |
6 |
86 |
卖出 |
| 09:31:43 |
9.51 |
20 |
106 |
卖出 |
| 09:31:49 |
9.52 |
2 |
108 |
卖出 |
| 09:31:52 |
9.53 |
2 |
110 |
卖出 |
| 09:31:55 |
9.53 |
5 |
115 |
买入 |
| 09:32:01 |
9.53 |
14 |
129 |
买入 |
| 09:32:04 |
9.53 |
2 |
131 |
买入 |
| 09:32:28 |
9.52 |
4 |
135 |
卖出 |
| 09:32:37 |
9.52 |
2 |
137 |
卖出 |
| 09:32:43 |
9.52 |
2 |
139 |
卖出 |
| 09:33:04 |
9.53 |
19 |
158 |
买入 |
| 09:33:07 |
9.5 |
27 |
185 |
卖出 |
| 09:33:13 |
9.53 |
4 |
189 |
买入 |
| 09:33:16 |
9.53 |
42 |
231 |
卖出 |
| 09:33:19 |
9.53 |
7 |
238 |
卖出 |
| 09:33:22 |
9.53 |
2 |
240 |
卖出 |
| 09:33:25 |
9.53 |
2 |
242 |
卖出 |
| 09:33:31 |
9.54 |
10 |
252 |
卖出 |
| 09:33:34 |
9.53 |
12 |
264 |
卖出 |
| 09:33:37 |
9.53 |
2 |
266 |
卖出 |
| 09:33:43 |
9.53 |
2 |
268 |
卖出 |
| 09:33:46 |
9.53 |
4 |
272 |
卖出 |
| 09:34:07 |
9.53 |
2 |
274 |
卖出 |
| 09:34:28 |
9.5 |
6 |
280 |
卖出 |
| 09:34:31 |
9.53 |
2 |
282 |
买入 |
| 09:34:55 |
9.5 |
2 |
284 |
卖出 |
| 09:34:58 |
9.51 |
5 |
289 |
买入 |
| 09:35:01 |
9.51 |
2 |
291 |
卖出 |
| 09:35:04 |
9.51 |
5 |
296 |
卖出 |
| 09:35:10 |
9.5 |
10 |
306 |
卖出 |
| 09:35:13 |
9.5 |
2 |
308 |
卖出 |
| 09:35:16 |
9.5 |
59 |
367 |
卖出 |
| 09:35:19 |
9.5 |
3 |
370 |
卖出 |
| 09:35:22 |
9.51 |
2 |
372 |
卖出 |
| 09:35:28 |
9.5 |
3 |
375 |
卖出 |
| 09:35:31 |
9.5 |
28 |
403 |
卖出 |
| 09:35:34 |
9.51 |
16 |
419 |
买入 |
| 09:35:37 |
9.5 |
10 |
429 |
卖出 |
| 09:35:46 |
9.5 |
5 |
434 |
卖出 |
| 09:35:55 |
9.51 |
7 |
441 |
买入 |
| 09:35:58 |
9.5 |
1 |
442 |
卖出 |
| 09:36:07 |
9.49 |
2 |
444 |
卖出 |
| 09:36:22 |
9.51 |
3 |
447 |
买入 |
| 09:36:34 |
9.5 |
2 |
449 |
卖出 |
| 09:36:37 |
9.51 |
3 |
452 |
买入 |
| 09:37:01 |
9.52 |
6 |
458 |
买入 |
| 09:37:04 |
9.52 |
3 |
461 |
卖出 |
| 09:37:07 |
9.52 |
2 |
463 |
卖出 |
| 09:37:22 |
9.53 |
7 |
470 |
买入 |
| 09:37:49 |
9.53 |
2 |
472 |
卖出 |
| 09:37:55 |
9.53 |
5 |
477 |
卖出 |
| 09:38:01 |
9.54 |
6 |
483 |
买入 |
| 09:38:04 |
9.54 |
18 |
501 |
卖出 |
| 09:38:13 |
9.53 |
2 |
503 |
卖出 |
| 09:38:31 |
9.53 |
2 |
505 |
卖出 |
| 09:38:34 |
9.52 |
24 |
529 |
卖出 |
| 09:38:37 |
9.52 |
19 |
548 |
卖出 |
| 09:38:43 |
9.52 |
10 |
558 |
买入 |
| 09:38:49 |
9.52 |
79 |
637 |
买入 |
| 09:38:52 |
9.52 |
10 |
647 |
卖出 |
| 09:39:04 |
9.51 |
40 |
687 |
卖出 |
| 09:39:28 |
9.5 |
9 |
696 |
卖出 |
| 09:39:31 |
9.51 |
5 |
701 |
买入 |
| 09:39:49 |
9.5 |
13 |
714 |
卖出 |
| 09:40:16 |
9.49 |
5 |
719 |
卖出 |
| 09:40:19 |
9.5 |
7 |
726 |
买入 |
| 09:40:37 |
9.49 |
2 |
728 |
卖出 |
| 09:40:58 |
9.51 |
20 |
748 |
买入 |
| 09:41:10 |
9.51 |
106 |
854 |
卖出 |
| 09:41:19 |
9.51 |
4 |
858 |
卖出 |
| 09:41:31 |
9.51 |
3 |
861 |
卖出 |
| 09:41:52 |
9.51 |
16 |
877 |
卖出 |
| 09:41:58 |
9.53 |
5 |
882 |
买入 |
| 09:42:13 |
9.51 |
111 |
993 |
卖出 |
| 09:42:19 |
9.49 |
6 |
999 |
卖出 |
| 09:42:31 |
9.5 |
2 |
1001 |
买入 |
| 09:42:37 |
9.5 |
46 |
1047 |
买入 |
| 09:42:52 |
9.5 |
6 |
1053 |
卖出 |
| 09:42:55 |
9.5 |
10 |
1063 |
卖出 |
| 09:43:07 |
9.5 |
2 |
1065 |
卖出 |
| 09:43:10 |
9.49 |
2 |
1067 |
卖出 |
| 09:43:28 |
9.5 |
5 |
1072 |
买入 |
| 09:43:43 |
9.51 |
7 |
1079 |
买入 |
| 09:43:46 |
9.51 |
3 |
1082 |
卖出 |
| 09:43:52 |
9.51 |
0 |
1082 |
买入 |
| 09:44:07 |
9.51 |
3 |
1085 |
卖出 |
| 09:44:10 |
9.52 |
3 |
1088 |
买入 |
| 09:44:25 |
9.52 |
3 |
1091 |
卖出 |
| 09:44:37 |
9.54 |
6 |
1097 |
买入 |
| 09:44:49 |
9.54 |
0 |
1097 |
买入 |
| 09:44:52 |
9.56 |
8 |
1105 |
买入 |
| 09:44:58 |
9.56 |
1 |
1106 |
买入 |
| 09:45:04 |
9.65 |
50 |
1156 |
买入 |
| 09:45:19 |
9.64 |
27 |
1183 |
买入 |
| 09:45:55 |
9.63 |
20 |
1203 |
买入 |
| 09:46:04 |
9.6 |
2 |
1205 |
买入 |
| 09:46:37 |
9.59 |
2 |
1207 |
买入 |
| 09:46:43 |
9.58 |
2 |
1209 |
买入 |
| 09:46:58 |
9.59 |
2 |
1211 |
买入 |
| 09:47:01 |
9.58 |
29 |
1240 |
卖出 |
| 09:47:04 |
9.58 |
0 |
1240 |
买入 |
| 09:47:07 |
9.59 |
0 |
1240 |
买入 |
| 09:47:19 |
9.59 |
1 |
1241 |
卖出 |
| 09:47:43 |
9.57 |
5 |
1246 |
卖出 |
| 09:47:46 |
9.58 |
5 |
1251 |
买入 |
| 09:47:49 |
9.58 |
2 |
1253 |
卖出 |
| 09:48:01 |
9.59 |
2 |
1255 |
买入 |
| 09:48:04 |
9.59 |
21 |
1276 |
卖出 |
| 09:48:52 |
9.56 |
2 |
1278 |
卖出 |
| 09:48:55 |
9.56 |
1 |
1279 |
买入 |
| 09:49:10 |
9.56 |
2 |
1281 |
买入 |
| 09:49:37 |
9.56 |
2 |
1283 |
买入 |
| 09:49:40 |
9.56 |
1 |
1284 |
买入 |
| 09:50:49 |
9.55 |
3 |
1287 |
卖出 |
| 09:51:07 |
9.55 |
2 |
1289 |
卖出 |
| 09:51:25 |
9.56 |
11 |
1300 |
买入 |
| 09:51:28 |
9.56 |
16 |
1316 |
卖出 |
| 09:51:34 |
9.56 |
25 |
1341 |
卖出 |
| 09:51:37 |
9.56 |
36 |
1377 |
卖出 |
| 09:52:01 |
9.56 |
22 |
1399 |
买入 |
| 09:52:16 |
9.56 |
3 |
1402 |
卖出 |
| 09:52:19 |
9.56 |
4 |
1406 |
卖出 |
| 09:52:22 |
9.55 |
9 |
1415 |
卖出 |
| 09:52:25 |
9.55 |
2 |
1417 |
卖出 |
| 09:52:28 |
9.55 |
17 |
1434 |
卖出 |
| 09:52:34 |
9.55 |
20 |
1454 |
买入 |
| 09:52:40 |
9.55 |
5 |
1459 |
卖出 |
| 09:52:49 |
9.54 |
26 |
1485 |
卖出 |
| 09:52:52 |
9.54 |
26 |
1511 |
卖出 |
| 09:53:10 |
9.53 |
4 |
1515 |
卖出 |
| 09:53:22 |
9.53 |
17 |
1532 |
卖出 |
| 09:53:34 |
9.51 |
2 |
1534 |
卖出 |
| 09:53:46 |
9.49 |
160 |
1694 |
卖出 |
| 09:53:58 |
9.53 |
5 |
1699 |
买入 |
| 09:54:07 |
9.5 |
4 |
1703 |
卖出 |
| 09:54:10 |
9.5 |
2 |
1705 |
卖出 |
| 09:54:34 |
9.49 |
3 |
1708 |
卖出 |
| 09:54:43 |
9.5 |
2 |
1710 |
卖出 |
| 09:54:46 |
9.48 |
100 |
1810 |
卖出 |
| 09:55:10 |
9.48 |
3 |
1813 |
卖出 |
| 09:55:19 |
9.5 |
26 |
1839 |
买入 |
| 09:55:22 |
9.5 |
2 |
1841 |
买入 |
| 09:55:31 |
9.5 |
151 |
1992 |
买入 |
| 09:55:43 |
9.51 |
3 |
1995 |
卖出 |
| 09:56:04 |
9.51 |
4 |
1999 |
卖出 |
| 09:56:28 |
9.51 |
2 |
2001 |
卖出 |
| 09:56:49 |
9.51 |
2 |
2003 |
卖出 |
| 09:57:10 |
9.51 |
2 |
2005 |
卖出 |
| 09:57:22 |
9.51 |
2 |
2007 |
卖出 |
| 09:57:37 |
9.55 |
8 |
2015 |
买入 |
| 09:57:40 |
9.52 |
3 |
2018 |
卖出 |
| 09:57:49 |
9.55 |
2 |
2020 |
买入 |
| 09:58:01 |
9.53 |
2 |
2022 |
卖出 |
| 09:58:37 |
9.52 |
4 |
2026 |
卖出 |
| 09:59:01 |
9.52 |
2 |
2028 |
卖出 |
| 09:59:13 |
9.53 |
1 |
2029 |
买入 |
| 09:59:22 |
9.52 |
10 |
2039 |
卖出 |
| 09:59:25 |
9.53 |
12 |
2051 |
买入 |
| 09:59:58 |
9.53 |
2 |
2053 |
卖出 |
| 10:00:01 |
9.53 |
3 |
2056 |
卖出 |
| 10:00:13 |
9.53 |
2 |
2058 |
卖出 |
| 10:00:25 |
9.53 |
2 |
2060 |
卖出 |
| 10:00:46 |
9.53 |
2 |
2062 |
卖出 |
| 10:01:07 |
9.54 |
2 |
2064 |
卖出 |
| 10:01:28 |
9.54 |
2 |
2066 |
卖出 |
| 10:01:46 |
9.55 |
2 |
2068 |
卖出 |
| 10:01:52 |
9.55 |
2 |
2070 |
卖出 |
| 10:01:55 |
9.56 |
10 |
2080 |
卖出 |
| 10:02:01 |
9.57 |
19 |
2099 |
买入 |
| 10:02:04 |
9.57 |
0 |
2099 |
卖出 |
| 10:02:22 |
9.54 |
3 |
2102 |
卖出 |
| 10:03:01 |
9.55 |
3 |
2105 |
买入 |
| 10:03:22 |
9.52 |
2 |
2107 |
卖出 |
| 10:03:43 |
9.52 |
2 |
2109 |
卖出 |
| 10:03:55 |
9.55 |
8 |
2117 |
买入 |
| 10:04:13 |
9.53 |
4 |
2121 |
买入 |
| 10:04:25 |
9.52 |
202 |
2323 |
卖出 |
| 10:04:43 |
9.52 |
2 |
2325 |
卖出 |
| 10:04:49 |
9.55 |
5 |
2330 |
买入 |
| 10:05:10 |
9.51 |
3 |
2333 |
卖出 |
| 10:05:31 |
9.52 |
2 |
2335 |
卖出 |
| 10:05:52 |
9.51 |
14 |
2349 |
卖出 |
| 10:05:55 |
9.51 |
8 |
2357 |
卖出 |
| 10:05:58 |
9.51 |
31 |
2388 |
卖出 |
| 10:06:16 |
9.51 |
27 |
2415 |
卖出 |
| 10:06:19 |
9.5 |
2 |
2417 |
买入 |
| 10:06:58 |
9.51 |
3 |
2420 |
卖出 |
| 10:07:19 |
9.49 |
2 |
2422 |
卖出 |
| 10:07:46 |
9.49 |
4 |
2426 |
卖出 |
| 10:08:04 |
9.5 |
7 |
2433 |
买入 |
| 10:08:16 |
9.5 |
2 |
2435 |
卖出 |
| 10:09:01 |
9.5 |
3 |
2438 |
卖出 |
| 10:09:04 |
9.51 |
2 |
2440 |
买入 |
| 10:09:22 |
9.5 |
2 |
2442 |
卖出 |
| 10:09:28 |
9.52 |
5 |
2447 |
买入 |
| 10:09:55 |
9.5 |
2 |
2449 |
卖出 |
| 10:10:01 |
9.5 |
15 |
2464 |
卖出 |
| 10:10:04 |
9.49 |
2 |
2466 |
卖出 |
| 10:10:28 |
9.5 |
2 |
2468 |
买入 |
| 10:11:07 |
9.5 |
5 |
2473 |
卖出 |
| 10:11:10 |
9.5 |
12 |
2485 |
卖出 |
| 10:11:40 |
9.49 |
2 |
2487 |
卖出 |
| 10:12:25 |
9.49 |
8 |
2495 |
卖出 |
| 10:12:49 |
9.49 |
42 |
2537 |
卖出 |
| 10:12:58 |
9.49 |
7 |
2544 |
买入 |
| 10:13:07 |
9.51 |
3 |
2547 |
买入 |
| 10:13:19 |
9.5 |
3 |
2550 |
卖出 |
| 10:13:58 |
9.51 |
2 |
2552 |
卖出 |
| 10:14:01 |
9.49 |
3 |
2555 |
卖出 |
| 10:14:25 |
9.49 |
2 |
2557 |
卖出 |
| 10:14:46 |
9.49 |
2 |
2559 |
卖出 |
| 10:15:31 |
9.49 |
3 |
2562 |
卖出 |
| 10:15:40 |
9.53 |
28 |
2590 |
买入 |
| 10:16:10 |
9.5 |
2 |
2592 |
买入 |
| 10:16:55 |
9.5 |
3 |
2595 |
卖出 |
| 10:17:16 |
9.5 |
5 |
2600 |
卖出 |
| 10:18:13 |
9.5 |
11 |
2611 |
卖出 |
| 10:18:16 |
9.49 |
37 |
2648 |
卖出 |
| 10:18:19 |
9.49 |
34 |
2682 |
卖出 |
| 10:18:43 |
9.49 |
2 |
2684 |
买入 |
| 10:18:46 |
9.49 |
4 |
2688 |
卖出 |
| 10:18:49 |
9.48 |
2 |
2690 |
卖出 |
| 10:19:31 |
9.5 |
5 |
2695 |
买入 |
| 10:19:34 |
9.49 |
2 |
2697 |
卖出 |
| 10:20:01 |
9.48 |
2 |
2699 |
卖出 |
| 10:20:22 |
9.48 |
2 |
2701 |
卖出 |
| 10:20:58 |
9.49 |
0 |
2701 |
买入 |
| 10:21:16 |
9.48 |
6 |
2707 |
卖出 |
| 10:21:22 |
9.48 |
0 |
2707 |
买入 |
| 10:22:13 |
9.47 |
2 |
2709 |
卖出 |
| 10:22:19 |
9.47 |
2 |
2711 |
卖出 |
| 10:22:55 |
9.46 |
104 |
2815 |
卖出 |
| 10:22:58 |
9.46 |
4 |
2819 |
卖出 |
| 10:23:07 |
9.49 |
200 |
3019 |
买入 |
| 10:23:46 |
9.46 |
2 |
3021 |
卖出 |
| 10:24:13 |
9.5 |
39 |
3060 |
买入 |
| 10:24:16 |
9.51 |
41 |
3101 |
买入 |
| 10:24:28 |
9.51 |
2 |
3103 |
卖出 |
| 10:24:43 |
9.53 |
6 |
3109 |
买入 |
| 10:25:07 |
9.51 |
3 |
3112 |
卖出 |
| 10:25:13 |
9.51 |
7 |
3119 |
卖出 |
| 10:25:34 |
9.47 |
2 |
3121 |
卖出 |
| 10:25:43 |
9.5 |
3 |
3124 |
买入 |
| 10:25:46 |
9.5 |
10 |
3134 |
卖出 |
| 10:25:49 |
9.5 |
2 |
3136 |
卖出 |
| 10:25:55 |
9.5 |
9 |
3145 |
卖出 |
| 10:26:01 |
9.5 |
12 |
3157 |
卖出 |
| 10:26:04 |
9.5 |
17 |
3174 |
卖出 |
| 10:26:07 |
9.5 |
8 |
3182 |
卖出 |
| 10:26:22 |
9.5 |
7 |
3189 |
卖出 |
| 10:26:49 |
9.5 |
13 |
3202 |
卖出 |
| 10:27:04 |
9.5 |
4 |
3206 |
卖出 |
| 10:27:46 |
9.5 |
2 |
3208 |
卖出 |
| 10:28:25 |
9.5 |
2 |
3210 |
卖出 |
| 10:29:07 |
9.5 |
3 |
3213 |
卖出 |
| 10:29:43 |
9.5 |
3 |
3216 |
卖出 |
| 10:29:46 |
9.5 |
2 |
3218 |
卖出 |
| 10:29:49 |
9.54 |
4 |
3222 |
买入 |
| 10:29:55 |
9.54 |
5 |
3227 |
买入 |
| 10:30:22 |
9.5 |
3 |
3230 |
卖出 |
| 10:30:55 |
9.5 |
4 |
3234 |
卖出 |
| 10:31:22 |
9.51 |
4 |
3238 |
买入 |
| 10:31:25 |
9.5 |
3 |
3241 |
卖出 |
| 10:31:46 |
9.5 |
2 |
3243 |
卖出 |
| 10:32:07 |
9.5 |
3 |
3246 |
卖出 |
| 10:32:49 |
9.5 |
3 |
3249 |
卖出 |
| 10:33:37 |
9.5 |
2 |
3251 |
卖出 |
| 10:34:04 |
9.5 |
3 |
3254 |
卖出 |
| 10:34:22 |
9.5 |
3 |
3257 |
卖出 |
| 10:34:37 |
9.51 |
2 |
3259 |
买入 |
| 10:34:52 |
9.5 |
2 |
3261 |
卖出 |
| 10:34:58 |
9.52 |
2 |
3263 |
买入 |
| 10:35:34 |
9.52 |
3 |
3266 |
卖出 |
| 10:36:22 |
9.52 |
4 |
3270 |
卖出 |
| 10:36:46 |
9.52 |
2 |
3272 |
卖出 |
| 10:37:01 |
9.52 |
2 |
3274 |
卖出 |
| 10:37:04 |
9.52 |
4 |
3278 |
卖出 |
| 10:37:19 |
9.52 |
37 |
3315 |
卖出 |
| 10:37:46 |
9.52 |
3 |
3318 |
卖出 |
| 10:37:58 |
9.52 |
12 |
3330 |
卖出 |
| 10:38:07 |
9.52 |
127 |
3457 |
卖出 |
| 10:38:28 |
9.5 |
2 |
3459 |
卖出 |
| 10:39:10 |
9.51 |
2 |
3461 |
卖出 |
| 10:39:31 |
9.51 |
2 |
3463 |
卖出 |
| 10:39:34 |
9.51 |
5 |
3468 |
买入 |
| 10:39:37 |
9.52 |
11 |
3479 |
买入 |
| 10:40:01 |
9.5 |
4 |
3483 |
卖出 |
| 10:40:22 |
9.5 |
2 |
3485 |
卖出 |
| 10:40:25 |
9.5 |
12 |
3497 |
卖出 |
| 10:40:37 |
9.5 |
2 |
3499 |
卖出 |
| 10:40:40 |
9.5 |
2 |
3501 |
卖出 |