共达电声[002655]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.64 |
17 |
17 |
集合竞价 |
| 09:15:09 |
8.65 |
42 |
42 |
集合竞价 |
| 09:17:06 |
8.65 |
42 |
42 |
集合竞价 |
| 09:17:51 |
8.65 |
47 |
47 |
集合竞价 |
| 09:18:18 |
8.65 |
47 |
47 |
集合竞价 |
| 09:19:12 |
8.65 |
47 |
47 |
集合竞价 |
| 09:19:39 |
8.65 |
47 |
47 |
集合竞价 |
| 09:20:09 |
8.65 |
47 |
47 |
集合竞价 |
| 09:20:18 |
8.65 |
67 |
67 |
集合竞价 |
| 09:20:27 |
8.65 |
67 |
67 |
集合竞价 |
| 09:20:36 |
8.65 |
267 |
267 |
集合竞价 |
| 09:20:45 |
8.65 |
267 |
267 |
集合竞价 |
| 09:21:21 |
8.65 |
267 |
267 |
集合竞价 |
| 09:21:48 |
8.65 |
267 |
267 |
集合竞价 |
| 09:21:57 |
8.65 |
269 |
269 |
集合竞价 |
| 09:22:06 |
8.65 |
279 |
279 |
集合竞价 |
| 09:22:15 |
8.65 |
279 |
279 |
集合竞价 |
| 09:22:51 |
8.65 |
299 |
299 |
集合竞价 |
| 09:23:00 |
8.65 |
318 |
318 |
集合竞价 |
| 09:23:18 |
8.65 |
322 |
322 |
集合竞价 |
| 09:23:27 |
8.65 |
447 |
447 |
集合竞价 |
| 09:23:45 |
8.65 |
467 |
467 |
集合竞价 |
| 09:24:03 |
8.65 |
467 |
467 |
集合竞价 |
| 09:24:21 |
8.65 |
479 |
479 |
集合竞价 |
| 09:24:30 |
8.65 |
495 |
495 |
集合竞价 |
| 09:24:48 |
8.65 |
495 |
495 |
集合竞价 |
| 09:24:57 |
8.65 |
496 |
496 |
集合竞价 |
| 09:25:00 |
8.65 |
496 |
992 |
卖出 |
| 09:30:00 |
8.69 |
1 |
993 |
买入 |
| 09:30:03 |
8.75 |
445 |
1438 |
买入 |
| 09:30:06 |
8.75 |
286 |
1724 |
买入 |
| 09:30:09 |
8.74 |
265 |
1989 |
卖出 |
| 09:30:12 |
8.75 |
162 |
2151 |
买入 |
| 09:30:15 |
8.77 |
20 |
2171 |
买入 |
| 09:30:18 |
8.79 |
59 |
2230 |
买入 |
| 09:30:21 |
8.77 |
166 |
2396 |
卖出 |
| 09:30:24 |
8.74 |
449 |
2845 |
卖出 |
| 09:30:27 |
8.73 |
209 |
3054 |
卖出 |
| 09:30:30 |
8.71 |
124 |
3178 |
卖出 |
| 09:30:33 |
8.73 |
267 |
3445 |
买入 |
| 09:30:36 |
8.72 |
141 |
3586 |
卖出 |
| 09:30:39 |
8.71 |
146 |
3732 |
卖出 |
| 09:30:42 |
8.71 |
73 |
3805 |
卖出 |
| 09:30:45 |
8.72 |
150 |
3955 |
买入 |
| 09:30:48 |
8.71 |
633 |
4588 |
卖出 |
| 09:30:51 |
8.7 |
19 |
4607 |
卖出 |
| 09:30:54 |
8.7 |
12 |
4619 |
买入 |
| 09:30:57 |
8.69 |
17 |
4636 |
卖出 |
| 09:31:00 |
8.69 |
37 |
4673 |
卖出 |
| 09:31:03 |
8.69 |
53 |
4726 |
卖出 |
| 09:31:06 |
8.66 |
151 |
4877 |
卖出 |
| 09:31:09 |
8.67 |
95 |
4972 |
买入 |
| 09:31:12 |
8.66 |
189 |
5161 |
卖出 |
| 09:31:15 |
8.65 |
135 |
5296 |
卖出 |
| 09:31:18 |
8.66 |
269 |
5565 |
买入 |
| 09:31:21 |
8.65 |
230 |
5795 |
卖出 |
| 09:31:24 |
8.65 |
2 |
5797 |
卖出 |
| 09:31:27 |
8.66 |
148 |
5945 |
买入 |
| 09:31:30 |
8.67 |
45 |
5990 |
买入 |
| 09:31:33 |
8.67 |
36 |
6026 |
买入 |
| 09:31:36 |
8.66 |
122 |
6148 |
卖出 |
| 09:31:39 |
8.67 |
55 |
6203 |
买入 |
| 09:31:42 |
8.66 |
125 |
6328 |
卖出 |
| 09:31:45 |
8.66 |
16 |
6344 |
卖出 |
| 09:31:48 |
8.67 |
9 |
6353 |
买入 |
| 09:31:51 |
8.66 |
132 |
6485 |
卖出 |
| 09:31:54 |
8.67 |
46 |
6531 |
买入 |
| 09:31:57 |
8.66 |
11 |
6542 |
卖出 |
| 09:32:00 |
8.66 |
50 |
6592 |
卖出 |
| 09:32:03 |
8.64 |
174 |
6766 |
卖出 |
| 09:32:06 |
8.65 |
71 |
6837 |
买入 |
| 09:32:09 |
8.63 |
48 |
6885 |
卖出 |
| 09:32:12 |
8.66 |
10 |
6895 |
买入 |
| 09:32:15 |
8.62 |
164 |
7059 |
卖出 |
| 09:32:18 |
8.64 |
48 |
7107 |
买入 |
| 09:32:21 |
8.64 |
133 |
7240 |
买入 |
| 09:32:24 |
8.65 |
477 |
7717 |
买入 |
| 09:32:27 |
8.67 |
37 |
7754 |
买入 |
| 09:32:30 |
8.67 |
40 |
7794 |
卖出 |
| 09:32:33 |
8.67 |
105 |
7899 |
卖出 |
| 09:32:36 |
8.65 |
26 |
7925 |
卖出 |
| 09:32:39 |
8.66 |
3 |
7928 |
买入 |
| 09:32:42 |
8.66 |
25 |
7953 |
买入 |
| 09:32:45 |
8.65 |
48 |
8001 |
卖出 |
| 09:32:48 |
8.67 |
95 |
8096 |
买入 |
| 09:32:51 |
8.69 |
21 |
8117 |
买入 |
| 09:32:54 |
8.69 |
111 |
8228 |
卖出 |
| 09:32:57 |
8.68 |
62 |
8290 |
卖出 |
| 09:33:00 |
8.7 |
69 |
8359 |
买入 |
| 09:33:03 |
8.7 |
12 |
8371 |
买入 |
| 09:33:06 |
8.69 |
89 |
8460 |
卖出 |
| 09:33:09 |
8.69 |
66 |
8526 |
买入 |
| 09:33:12 |
8.69 |
111 |
8637 |
买入 |
| 09:33:15 |
8.7 |
5 |
8642 |
买入 |
| 09:33:18 |
8.7 |
10 |
8652 |
买入 |
| 09:33:21 |
8.7 |
25 |
8677 |
卖出 |
| 09:33:24 |
8.71 |
20 |
8697 |
买入 |
| 09:33:27 |
8.7 |
29 |
8726 |
卖出 |
| 09:33:30 |
8.72 |
4 |
8730 |
买入 |
| 09:33:33 |
8.73 |
11 |
8741 |
买入 |
| 09:33:36 |
8.73 |
50 |
8791 |
买入 |
| 09:33:39 |
8.72 |
27 |
8818 |
卖出 |
| 09:33:45 |
8.74 |
75 |
8893 |
买入 |
| 09:33:48 |
8.75 |
6 |
8899 |
买入 |
| 09:33:51 |
8.75 |
12 |
8911 |
买入 |
| 09:33:54 |
8.75 |
114 |
9025 |
买入 |
| 09:33:57 |
8.76 |
12 |
9037 |
买入 |
| 09:34:03 |
8.77 |
3 |
9040 |
买入 |
| 09:34:06 |
8.76 |
16 |
9056 |
卖出 |
| 09:34:09 |
8.76 |
11 |
9067 |
卖出 |
| 09:34:12 |
8.75 |
77 |
9144 |
卖出 |
| 09:34:15 |
8.75 |
63 |
9207 |
买入 |
| 09:34:18 |
8.75 |
25 |
9232 |
买入 |
| 09:34:21 |
8.74 |
44 |
9276 |
卖出 |
| 09:34:24 |
8.75 |
55 |
9331 |
买入 |
| 09:34:27 |
8.75 |
12 |
9343 |
买入 |
| 09:34:30 |
8.74 |
84 |
9427 |
卖出 |
| 09:34:33 |
8.73 |
38 |
9465 |
卖出 |
| 09:34:36 |
8.73 |
18 |
9483 |
买入 |
| 09:34:39 |
8.73 |
7 |
9490 |
买入 |
| 09:34:42 |
8.72 |
22 |
9512 |
卖出 |
| 09:34:45 |
8.72 |
3 |
9515 |
卖出 |
| 09:34:48 |
8.73 |
3 |
9518 |
买入 |
| 09:34:51 |
8.73 |
13 |
9531 |
买入 |
| 09:34:54 |
8.73 |
117 |
9648 |
买入 |
| 09:34:57 |
8.73 |
19 |
9667 |
买入 |
| 09:35:00 |
8.73 |
2 |
9669 |
卖出 |
| 09:35:03 |
8.74 |
228 |
9897 |
买入 |
| 09:35:06 |
8.73 |
11 |
9908 |
卖出 |
| 09:35:09 |
8.73 |
3 |
9911 |
卖出 |
| 09:35:12 |
8.74 |
69 |
9980 |
买入 |
| 09:35:15 |
8.74 |
73 |
10053 |
买入 |
| 09:35:18 |
8.73 |
260 |
10313 |
卖出 |
| 09:35:21 |
8.73 |
174 |
10487 |
卖出 |
| 09:35:24 |
8.71 |
118 |
10605 |
卖出 |
| 09:35:27 |
8.71 |
58 |
10663 |
卖出 |
| 09:35:30 |
8.71 |
29 |
10692 |
卖出 |
| 09:35:33 |
8.71 |
2 |
10694 |
买入 |
| 09:35:36 |
8.71 |
64 |
10758 |
买入 |
| 09:35:39 |
8.71 |
12 |
10770 |
买入 |
| 09:35:42 |
8.7 |
127 |
10897 |
卖出 |
| 09:35:45 |
8.68 |
70 |
10967 |
卖出 |
| 09:35:48 |
8.7 |
45 |
11012 |
买入 |
| 09:35:51 |
8.7 |
130 |
11142 |
卖出 |
| 09:35:54 |
8.7 |
9 |
11151 |
卖出 |
| 09:35:57 |
8.7 |
51 |
11202 |
买入 |
| 09:36:00 |
8.7 |
10 |
11212 |
买入 |
| 09:36:03 |
8.71 |
76 |
11288 |
买入 |
| 09:36:06 |
8.71 |
28 |
11316 |
买入 |
| 09:36:09 |
8.72 |
8 |
11324 |
买入 |
| 09:36:12 |
8.71 |
60 |
11384 |
卖出 |
| 09:36:18 |
8.7 |
158 |
11542 |
卖出 |
| 09:36:21 |
8.71 |
112 |
11654 |
买入 |
| 09:36:24 |
8.71 |
13 |
11667 |
买入 |
| 09:36:27 |
8.72 |
76 |
11743 |
买入 |
| 09:36:30 |
8.73 |
137 |
11880 |
买入 |
| 09:36:33 |
8.73 |
9 |
11889 |
买入 |
| 09:36:36 |
8.73 |
9 |
11898 |
买入 |
| 09:36:39 |
8.73 |
3 |
11901 |
买入 |
| 09:36:42 |
8.74 |
7 |
11908 |
买入 |
| 09:36:45 |
8.74 |
3 |
11911 |
买入 |
| 09:36:48 |
8.74 |
4 |
11915 |
买入 |
| 09:36:54 |
8.77 |
180 |
12095 |
买入 |
| 09:36:57 |
8.77 |
6 |
12101 |
卖出 |
| 09:37:00 |
8.77 |
116 |
12217 |
卖出 |
| 09:37:03 |
8.77 |
26 |
12243 |
买入 |
| 09:37:09 |
8.76 |
37 |
12280 |
卖出 |
| 09:37:12 |
8.76 |
10 |
12290 |
卖出 |
| 09:37:15 |
8.76 |
16 |
12306 |
买入 |
| 09:37:18 |
8.76 |
12 |
12318 |
买入 |
| 09:37:21 |
8.76 |
65 |
12383 |
买入 |
| 09:37:27 |
8.76 |
4 |
12387 |
卖出 |
| 09:37:33 |
8.76 |
23 |
12410 |
卖出 |
| 09:37:36 |
8.76 |
43 |
12453 |
卖出 |
| 09:37:39 |
8.76 |
182 |
12635 |
买入 |
| 09:37:42 |
8.76 |
109 |
12744 |
买入 |
| 09:37:45 |
8.77 |
161 |
12905 |
买入 |
| 09:37:48 |
8.79 |
38 |
12943 |
买入 |
| 09:37:51 |
8.79 |
345 |
13288 |
买入 |
| 09:37:54 |
8.77 |
109 |
13397 |
卖出 |
| 09:37:57 |
8.78 |
5 |
13402 |
买入 |
| 09:38:00 |
8.78 |
11 |
13413 |
买入 |
| 09:38:03 |
8.78 |
118 |
13531 |
买入 |
| 09:38:06 |
8.78 |
7 |
13538 |
卖出 |
| 09:38:09 |
8.76 |
151 |
13689 |
卖出 |
| 09:38:12 |
8.76 |
64 |
13753 |
卖出 |
| 09:38:15 |
8.76 |
32 |
13785 |
买入 |
| 09:38:18 |
8.76 |
54 |
13839 |
买入 |
| 09:38:21 |
8.76 |
4 |
13843 |
卖出 |
| 09:38:24 |
8.76 |
24 |
13867 |
卖出 |
| 09:38:27 |
8.76 |
18 |
13885 |
卖出 |
| 09:38:30 |
8.72 |
1509 |
15394 |
卖出 |
| 09:38:33 |
8.78 |
493 |
15887 |
买入 |
| 09:38:36 |
8.76 |
114 |
16001 |
卖出 |
| 09:38:39 |
8.76 |
385 |
16386 |
卖出 |
| 09:38:42 |
8.75 |
201 |
16587 |
卖出 |
| 09:38:45 |
8.77 |
205 |
16792 |
买入 |
| 09:38:48 |
8.76 |
50 |
16842 |
买入 |
| 09:38:51 |
8.76 |
19 |
16861 |
卖出 |
| 09:38:57 |
8.74 |
30 |
16891 |
卖出 |
| 09:39:00 |
8.76 |
50 |
16941 |
买入 |
| 09:39:03 |
8.75 |
1 |
16942 |
买入 |
| 09:39:06 |
8.73 |
53 |
16995 |
卖出 |
| 09:39:09 |
8.75 |
387 |
17382 |
买入 |
| 09:39:12 |
8.71 |
57 |
17439 |
卖出 |
| 09:39:15 |
8.7 |
132 |
17571 |
卖出 |
| 09:39:18 |
8.7 |
18 |
17589 |
买入 |
| 09:39:21 |
8.71 |
33 |
17622 |
买入 |
| 09:39:24 |
8.73 |
31 |
17653 |
买入 |
| 09:39:30 |
8.73 |
1 |
17654 |
买入 |
| 09:39:33 |
8.74 |
393 |
18047 |
买入 |
| 09:39:36 |
8.74 |
1 |
18048 |
买入 |
| 09:39:42 |
8.73 |
40 |
18088 |
买入 |
| 09:39:45 |
8.73 |
3 |
18091 |
买入 |
| 09:39:48 |
8.73 |
5 |
18096 |
买入 |
| 09:39:51 |
8.73 |
3 |
18099 |
买入 |
| 09:39:54 |
8.72 |
7 |
18106 |
卖出 |
| 09:39:57 |
8.73 |
23 |
18129 |
买入 |
| 09:40:03 |
8.73 |
4 |
18133 |
买入 |
| 09:40:06 |
8.73 |
42 |
18175 |
买入 |
| 09:40:09 |
8.73 |
83 |
18258 |
卖出 |
| 09:40:12 |
8.72 |
54 |
18312 |
卖出 |
| 09:40:15 |
8.74 |
59 |
18371 |
买入 |
| 09:40:24 |
8.72 |
50 |
18421 |
卖出 |
| 09:40:30 |
8.73 |
12 |
18433 |
买入 |
| 09:40:36 |
8.71 |
213 |
18646 |
卖出 |
| 09:40:39 |
8.71 |
30 |
18676 |
卖出 |
| 09:40:42 |
8.72 |
9 |
18685 |
买入 |
| 09:40:45 |
8.71 |
15 |
18700 |
卖出 |
| 09:40:48 |
8.71 |
3 |
18703 |
买入 |
| 09:40:51 |
8.71 |
5 |
18708 |
卖出 |
| 09:40:54 |
8.71 |
2 |
18710 |
卖出 |
| 09:40:57 |
8.71 |
33 |
18743 |
卖出 |
| 09:41:00 |
8.71 |
1 |
18744 |
卖出 |
| 09:41:03 |
8.71 |
1 |
18745 |
卖出 |
| 09:41:06 |
8.71 |
29 |
18774 |
卖出 |
| 09:41:09 |
8.68 |
778 |
19552 |
卖出 |
| 09:41:12 |
8.68 |
43 |
19595 |
卖出 |
| 09:41:15 |
8.68 |
1 |
19596 |
卖出 |
| 09:41:18 |
8.69 |
41 |
19637 |
买入 |
| 09:41:21 |
8.69 |
2 |
19639 |
卖出 |
| 09:41:27 |
8.7 |
18 |
19657 |
买入 |
| 09:41:33 |
8.7 |
15 |
19672 |
买入 |
| 09:41:36 |
8.7 |
10 |
19682 |
卖出 |
| 09:41:39 |
8.69 |
17 |
19699 |
卖出 |
| 09:41:42 |
8.7 |
23 |
19722 |
买入 |
| 09:41:45 |
8.69 |
63 |
19785 |
卖出 |
| 09:41:51 |
8.7 |
8 |
19793 |
买入 |
| 09:41:57 |
8.69 |
20 |
19813 |
卖出 |
| 09:42:00 |
8.7 |
7 |
19820 |
买入 |
| 09:42:03 |
8.7 |
5 |
19825 |
买入 |
| 09:42:06 |
8.69 |
26 |
19851 |
卖出 |
| 09:42:12 |
8.7 |
17 |
19868 |
买入 |
| 09:42:15 |
8.7 |
38 |
19906 |
买入 |
| 09:42:18 |
8.7 |
131 |
20037 |
卖出 |
| 09:42:21 |
8.69 |
45 |
20082 |
卖出 |
| 09:42:27 |
8.69 |
14 |
20096 |
买入 |
| 09:42:30 |
8.7 |
1 |
20097 |
买入 |
| 09:42:45 |
8.7 |
29 |
20126 |
买入 |
| 09:42:48 |
8.71 |
5 |
20131 |
买入 |
| 09:42:51 |
8.71 |
2 |
20133 |
买入 |
| 09:42:57 |
8.71 |
1 |
20134 |
买入 |
| 09:43:00 |
8.7 |
20 |
20154 |
卖出 |
| 09:43:03 |
8.71 |
1 |
20155 |
买入 |
| 09:43:06 |
8.69 |
159 |
20314 |
卖出 |
| 09:43:09 |
8.69 |
38 |
20352 |
买入 |
| 09:43:15 |
8.7 |
4 |
20356 |
买入 |
| 09:43:18 |
8.7 |
31 |
20387 |
买入 |
| 09:43:21 |
8.7 |
3 |
20390 |
买入 |
| 09:43:24 |
8.7 |
216 |
20606 |
买入 |
| 09:43:27 |
8.7 |
6 |
20612 |
卖出 |
| 09:43:30 |
8.68 |
238 |
20850 |
卖出 |
| 09:43:33 |
8.71 |
33 |
20883 |
买入 |
| 09:43:36 |
8.7 |
5 |
20888 |
卖出 |
| 09:43:39 |
8.7 |
5 |
20893 |
卖出 |
| 09:43:45 |
8.71 |
35 |
20928 |
买入 |
| 09:43:48 |
8.71 |
41 |
20969 |
买入 |
| 09:43:57 |
8.71 |
1 |
20970 |
买入 |
| 09:44:03 |
8.71 |
345 |
21315 |
买入 |
| 09:44:06 |
8.72 |
20 |
21335 |
买入 |
| 09:44:09 |
8.73 |
35 |
21370 |
买入 |
| 09:44:12 |
8.73 |
11 |
21381 |
买入 |
| 09:44:15 |
8.73 |
25 |
21406 |
买入 |
| 09:44:18 |
8.74 |
164 |
21570 |
买入 |
| 09:44:21 |
8.74 |
7 |
21577 |
买入 |
| 09:44:24 |
8.74 |
120 |
21697 |
卖出 |
| 09:44:27 |
8.74 |
40 |
21737 |
买入 |
| 09:44:33 |
8.74 |
23 |
21760 |
卖出 |
| 09:44:42 |
8.75 |
60 |
21820 |
买入 |
| 09:44:45 |
8.74 |
47 |
21867 |
卖出 |
| 09:44:48 |
8.74 |
5 |
21872 |
买入 |
| 09:44:57 |
8.75 |
382 |
22254 |
买入 |
| 09:45:00 |
8.76 |
66 |
22320 |
买入 |
| 09:45:03 |
8.77 |
9 |
22329 |
买入 |
| 09:45:06 |
8.74 |
151 |
22480 |
卖出 |
| 09:45:09 |
8.73 |
135 |
22615 |
卖出 |
| 09:45:12 |
8.72 |
61 |
22676 |
卖出 |
| 09:45:15 |
8.73 |
55 |
22731 |
买入 |
| 09:45:18 |
8.71 |
36 |
22767 |
卖出 |
| 09:45:21 |
8.71 |
2 |
22769 |
买入 |