文灿股份[603348]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
39 |
9 |
9 |
集合竞价 |
| 09:15:07 |
39.88 |
52 |
52 |
集合竞价 |
| 09:15:16 |
39.88 |
53 |
53 |
集合竞价 |
| 09:15:37 |
39.7 |
57 |
57 |
集合竞价 |
| 09:15:49 |
39.7 |
57 |
57 |
集合竞价 |
| 09:15:55 |
39.7 |
57 |
57 |
集合竞价 |
| 09:16:04 |
39.69 |
57 |
57 |
集合竞价 |
| 09:16:13 |
40.23 |
192 |
192 |
集合竞价 |
| 09:16:19 |
39.69 |
57 |
57 |
集合竞价 |
| 09:16:22 |
39.11 |
53 |
53 |
集合竞价 |
| 09:16:28 |
39.01 |
55 |
55 |
集合竞价 |
| 09:16:34 |
39 |
58 |
58 |
集合竞价 |
| 09:16:37 |
39.01 |
62 |
62 |
集合竞价 |
| 09:16:46 |
39.01 |
62 |
62 |
集合竞价 |
| 09:16:55 |
39.01 |
62 |
62 |
集合竞价 |
| 09:16:58 |
39.01 |
62 |
62 |
集合竞价 |
| 09:17:04 |
39.01 |
63 |
63 |
集合竞价 |
| 09:17:07 |
39.01 |
63 |
63 |
集合竞价 |
| 09:17:10 |
39.01 |
64 |
64 |
集合竞价 |
| 09:17:19 |
39.01 |
73 |
73 |
集合竞价 |
| 09:17:25 |
39.01 |
73 |
73 |
集合竞价 |
| 09:17:31 |
39.01 |
73 |
73 |
集合竞价 |
| 09:17:34 |
39.01 |
73 |
73 |
集合竞价 |
| 09:17:43 |
39.01 |
73 |
73 |
集合竞价 |
| 09:17:58 |
39.01 |
77 |
77 |
集合竞价 |
| 09:18:01 |
39.01 |
107 |
107 |
集合竞价 |
| 09:18:07 |
39.01 |
118 |
118 |
集合竞价 |
| 09:18:13 |
39.01 |
118 |
118 |
集合竞价 |
| 09:18:34 |
39.01 |
128 |
128 |
集合竞价 |
| 09:18:49 |
39.01 |
140 |
140 |
集合竞价 |
| 09:19:13 |
39.01 |
140 |
140 |
集合竞价 |
| 09:19:25 |
39.01 |
140 |
140 |
集合竞价 |
| 09:19:31 |
39.01 |
140 |
140 |
集合竞价 |
| 09:19:40 |
39.01 |
146 |
146 |
集合竞价 |
| 09:19:49 |
39.01 |
146 |
146 |
集合竞价 |
| 09:19:52 |
39.01 |
146 |
146 |
集合竞价 |
| 09:20:01 |
39.01 |
146 |
146 |
集合竞价 |
| 09:20:04 |
39.01 |
146 |
146 |
集合竞价 |
| 09:20:07 |
39.01 |
152 |
152 |
集合竞价 |
| 09:20:13 |
39.01 |
152 |
152 |
集合竞价 |
| 09:20:25 |
39.01 |
152 |
152 |
集合竞价 |
| 09:20:28 |
39.05 |
152 |
152 |
集合竞价 |
| 09:20:34 |
39.05 |
152 |
152 |
集合竞价 |
| 09:20:46 |
39.05 |
152 |
152 |
集合竞价 |
| 09:20:52 |
39.05 |
152 |
152 |
集合竞价 |
| 09:20:55 |
39.05 |
161 |
161 |
集合竞价 |
| 09:21:10 |
39.05 |
162 |
162 |
集合竞价 |
| 09:21:16 |
39.05 |
162 |
162 |
集合竞价 |
| 09:21:22 |
39.05 |
162 |
162 |
集合竞价 |
| 09:21:28 |
39.05 |
164 |
164 |
集合竞价 |
| 09:21:31 |
39.05 |
164 |
164 |
集合竞价 |
| 09:21:37 |
39.05 |
164 |
164 |
集合竞价 |
| 09:21:40 |
39.05 |
164 |
164 |
集合竞价 |
| 09:21:49 |
39.05 |
164 |
164 |
集合竞价 |
| 09:21:52 |
39.05 |
164 |
164 |
集合竞价 |
| 09:21:58 |
39.05 |
164 |
164 |
集合竞价 |
| 09:22:04 |
39.08 |
164 |
164 |
集合竞价 |
| 09:22:10 |
39.08 |
166 |
166 |
集合竞价 |
| 09:22:13 |
39.08 |
166 |
166 |
集合竞价 |
| 09:22:19 |
39.08 |
176 |
176 |
集合竞价 |
| 09:22:25 |
39.08 |
183 |
183 |
集合竞价 |
| 09:22:28 |
39.08 |
183 |
183 |
集合竞价 |
| 09:22:31 |
39.08 |
187 |
187 |
集合竞价 |
| 09:22:34 |
39.08 |
187 |
187 |
集合竞价 |
| 09:22:37 |
39.08 |
187 |
187 |
集合竞价 |
| 09:22:40 |
39.08 |
187 |
187 |
集合竞价 |
| 09:22:43 |
39.08 |
191 |
191 |
集合竞价 |
| 09:22:46 |
39.15 |
193 |
193 |
集合竞价 |
| 09:22:52 |
39.1 |
197 |
197 |
集合竞价 |
| 09:22:55 |
39.1 |
203 |
203 |
集合竞价 |
| 09:23:01 |
39.15 |
204 |
204 |
集合竞价 |
| 09:23:04 |
39.15 |
204 |
204 |
集合竞价 |
| 09:23:07 |
39.18 |
204 |
204 |
集合竞价 |
| 09:23:16 |
39.2 |
204 |
204 |
集合竞价 |
| 09:23:19 |
39.2 |
214 |
214 |
集合竞价 |
| 09:23:28 |
39.2 |
216 |
216 |
集合竞价 |
| 09:23:31 |
39.23 |
216 |
216 |
集合竞价 |
| 09:23:34 |
39.23 |
226 |
226 |
集合竞价 |
| 09:23:37 |
39.3 |
226 |
226 |
集合竞价 |
| 09:23:46 |
39.5 |
226 |
226 |
集合竞价 |
| 09:23:49 |
39.23 |
268 |
268 |
集合竞价 |
| 09:23:52 |
39.23 |
268 |
268 |
集合竞价 |
| 09:24:01 |
39.25 |
271 |
271 |
集合竞价 |
| 09:24:04 |
39.25 |
275 |
275 |
集合竞价 |
| 09:24:07 |
39.25 |
277 |
277 |
集合竞价 |
| 09:24:10 |
39.25 |
277 |
277 |
集合竞价 |
| 09:24:13 |
39.25 |
291 |
291 |
集合竞价 |
| 09:24:19 |
39.25 |
298 |
298 |
集合竞价 |
| 09:24:22 |
39.26 |
302 |
302 |
集合竞价 |
| 09:24:25 |
39.26 |
304 |
304 |
集合竞价 |
| 09:24:28 |
39.26 |
309 |
309 |
集合竞价 |
| 09:24:31 |
39.27 |
310 |
310 |
集合竞价 |
| 09:24:34 |
39.3 |
312 |
312 |
集合竞价 |
| 09:24:37 |
39.3 |
324 |
324 |
集合竞价 |
| 09:24:40 |
39.3 |
336 |
336 |
集合竞价 |
| 09:24:43 |
39.3 |
339 |
339 |
集合竞价 |
| 09:24:46 |
39.3 |
364 |
364 |
集合竞价 |
| 09:24:49 |
39.3 |
369 |
369 |
集合竞价 |
| 09:24:52 |
39.3 |
369 |
369 |
集合竞价 |
| 09:24:55 |
39.33 |
380 |
380 |
集合竞价 |
| 09:24:58 |
39.5 |
503 |
503 |
集合竞价 |
| 09:25:01 |
39.88 |
588 |
588 |
集合竞价 |
| 09:25:06 |
39.88 |
588 |
1176 |
买入 |
| 09:30:01 |
39.97 |
43 |
1219 |
买入 |
| 09:30:04 |
39.69 |
336 |
1555 |
卖出 |
| 09:30:07 |
39.87 |
202 |
1757 |
买入 |
| 09:30:10 |
39.88 |
387 |
2144 |
买入 |
| 09:30:13 |
39.69 |
251 |
2395 |
卖出 |
| 09:30:16 |
39.6 |
153 |
2548 |
卖出 |
| 09:30:19 |
39.59 |
212 |
2760 |
卖出 |
| 09:30:22 |
39.75 |
476 |
3236 |
买入 |
| 09:30:25 |
39.74 |
73 |
3309 |
卖出 |
| 09:30:28 |
39.6 |
136 |
3445 |
卖出 |
| 09:30:31 |
39.6 |
196 |
3641 |
买入 |
| 09:30:34 |
39.6 |
217 |
3858 |
买入 |
| 09:30:37 |
39.6 |
60 |
3918 |
买入 |
| 09:30:40 |
39.52 |
189 |
4107 |
卖出 |
| 09:30:43 |
39.6 |
213 |
4320 |
买入 |
| 09:30:46 |
39.51 |
118 |
4438 |
卖出 |
| 09:30:49 |
39.52 |
113 |
4551 |
买入 |
| 09:30:52 |
39.6 |
154 |
4705 |
买入 |
| 09:30:55 |
39.44 |
150 |
4855 |
卖出 |
| 09:30:58 |
39.6 |
68 |
4923 |
买入 |
| 09:31:01 |
39.45 |
113 |
5036 |
卖出 |
| 09:31:04 |
39.59 |
60 |
5096 |
买入 |
| 09:31:07 |
39.51 |
30 |
5126 |
卖出 |
| 09:31:10 |
39.5 |
64 |
5190 |
卖出 |
| 09:31:13 |
39.5 |
69 |
5259 |
买入 |
| 09:31:16 |
39.5 |
89 |
5348 |
买入 |
| 09:31:19 |
39.4 |
178 |
5526 |
卖出 |
| 09:31:22 |
39.4 |
13 |
5539 |
卖出 |
| 09:31:25 |
39.39 |
48 |
5587 |
卖出 |
| 09:31:28 |
39.39 |
23 |
5610 |
买入 |
| 09:31:31 |
39.3 |
61 |
5671 |
卖出 |
| 09:31:34 |
39.3 |
73 |
5744 |
卖出 |
| 09:31:37 |
39.3 |
87 |
5831 |
卖出 |
| 09:31:40 |
39.26 |
256 |
6087 |
卖出 |
| 09:31:43 |
39.39 |
64 |
6151 |
买入 |
| 09:31:46 |
39.48 |
58 |
6209 |
买入 |
| 09:31:49 |
39.5 |
52 |
6261 |
买入 |
| 09:31:52 |
39.49 |
92 |
6353 |
卖出 |
| 09:31:55 |
39.65 |
34 |
6387 |
买入 |
| 09:31:58 |
39.5 |
43 |
6430 |
卖出 |
| 09:32:01 |
39.8 |
142 |
6572 |
买入 |
| 09:32:04 |
39.8 |
90 |
6662 |
卖出 |
| 09:32:07 |
39.96 |
102 |
6764 |
买入 |
| 09:32:10 |
39.95 |
69 |
6833 |
卖出 |
| 09:32:13 |
39.99 |
136 |
6969 |
买入 |
| 09:32:16 |
39.97 |
50 |
7019 |
卖出 |
| 09:32:19 |
39.99 |
111 |
7130 |
买入 |
| 09:32:22 |
40.07 |
199 |
7329 |
买入 |
| 09:32:25 |
40.1 |
26 |
7355 |
买入 |
| 09:32:28 |
40.12 |
16 |
7371 |
买入 |
| 09:32:31 |
40.18 |
43 |
7414 |
买入 |
| 09:32:34 |
40.19 |
20 |
7434 |
买入 |
| 09:32:37 |
40.2 |
127 |
7561 |
买入 |
| 09:32:40 |
40.26 |
88 |
7649 |
买入 |
| 09:32:43 |
40.35 |
76 |
7725 |
买入 |
| 09:32:46 |
40.3 |
38 |
7763 |
卖出 |
| 09:32:49 |
40.4 |
21 |
7784 |
卖出 |
| 09:32:52 |
40.4 |
41 |
7825 |
买入 |
| 09:32:55 |
40.56 |
163 |
7988 |
买入 |
| 09:32:58 |
40.56 |
70 |
8058 |
买入 |
| 09:33:01 |
40.58 |
71 |
8129 |
买入 |
| 09:33:04 |
40.6 |
118 |
8247 |
卖出 |
| 09:33:07 |
40.7 |
98 |
8345 |
买入 |
| 09:33:10 |
40.68 |
64 |
8409 |
卖出 |
| 09:33:13 |
40.64 |
68 |
8477 |
卖出 |
| 09:33:16 |
40.59 |
87 |
8564 |
卖出 |
| 09:33:19 |
40.6 |
141 |
8705 |
买入 |
| 09:33:22 |
40.56 |
78 |
8783 |
卖出 |
| 09:33:25 |
40.64 |
55 |
8838 |
买入 |
| 09:33:28 |
40.69 |
127 |
8965 |
买入 |
| 09:33:31 |
40.68 |
131 |
9096 |
卖出 |
| 09:33:34 |
40.67 |
52 |
9148 |
卖出 |
| 09:33:37 |
40.61 |
133 |
9281 |
卖出 |
| 09:33:40 |
40.69 |
72 |
9353 |
买入 |
| 09:33:43 |
40.61 |
30 |
9383 |
卖出 |
| 09:33:46 |
40.65 |
20 |
9403 |
买入 |
| 09:33:49 |
40.6 |
106 |
9509 |
卖出 |
| 09:33:52 |
40.6 |
49 |
9558 |
卖出 |
| 09:33:55 |
40.59 |
82 |
9640 |
卖出 |
| 09:33:58 |
40.6 |
95 |
9735 |
买入 |
| 09:34:01 |
40.59 |
48 |
9783 |
卖出 |
| 09:34:04 |
40.55 |
12 |
9795 |
卖出 |
| 09:34:07 |
40.5 |
18 |
9813 |
卖出 |
| 09:34:10 |
40.49 |
7 |
9820 |
卖出 |
| 09:34:13 |
40.48 |
23 |
9843 |
卖出 |
| 09:34:16 |
40.33 |
4 |
9847 |
卖出 |
| 09:34:19 |
40.24 |
75 |
9922 |
卖出 |
| 09:34:22 |
40.3 |
20 |
9942 |
买入 |
| 09:34:25 |
40.23 |
17 |
9959 |
卖出 |
| 09:34:28 |
40.21 |
59 |
10018 |
卖出 |
| 09:34:31 |
40.2 |
6 |
10024 |
卖出 |
| 09:34:34 |
40.23 |
22 |
10046 |
买入 |
| 09:34:37 |
40.2 |
41 |
10087 |
卖出 |
| 09:34:40 |
40.18 |
38 |
10125 |
卖出 |
| 09:34:43 |
40.23 |
58 |
10183 |
买入 |
| 09:34:46 |
40.18 |
59 |
10242 |
卖出 |
| 09:34:49 |
40.18 |
45 |
10287 |
买入 |
| 09:34:52 |
40.17 |
102 |
10389 |
卖出 |
| 09:34:55 |
40.3 |
59 |
10448 |
买入 |
| 09:34:58 |
40.3 |
22 |
10470 |
卖出 |
| 09:35:01 |
40.29 |
18 |
10488 |
卖出 |
| 09:35:04 |
40.3 |
50 |
10538 |
买入 |
| 09:35:07 |
40.4 |
58 |
10596 |
买入 |
| 09:35:10 |
40.4 |
69 |
10665 |
卖出 |
| 09:35:13 |
40.39 |
60 |
10725 |
卖出 |
| 09:35:16 |
40.46 |
18 |
10743 |
买入 |
| 09:35:19 |
40.48 |
141 |
10884 |
买入 |
| 09:35:22 |
40.46 |
84 |
10968 |
卖出 |
| 09:35:25 |
40.49 |
94 |
11062 |
买入 |
| 09:35:28 |
40.46 |
74 |
11136 |
卖出 |
| 09:35:31 |
40.46 |
32 |
11168 |
卖出 |
| 09:35:34 |
40.48 |
39 |
11207 |
买入 |
| 09:35:37 |
40.48 |
15 |
11222 |
卖出 |
| 09:35:40 |
40.48 |
6 |
11228 |
卖出 |
| 09:35:43 |
40.55 |
23 |
11251 |
买入 |
| 09:35:46 |
40.6 |
15 |
11266 |
买入 |
| 09:35:49 |
40.49 |
11 |
11277 |
卖出 |
| 09:35:52 |
40.6 |
54 |
11331 |
买入 |
| 09:35:55 |
40.55 |
80 |
11411 |
卖出 |
| 09:35:58 |
40.64 |
54 |
11465 |
买入 |
| 09:36:01 |
40.6 |
45 |
11510 |
买入 |
| 09:36:04 |
40.6 |
425 |
11935 |
买入 |
| 09:36:07 |
40.58 |
31 |
11966 |
卖出 |
| 09:36:10 |
40.54 |
10 |
11976 |
卖出 |
| 09:36:13 |
40.58 |
263 |
12239 |
买入 |
| 09:36:16 |
40.58 |
18 |
12257 |
卖出 |
| 09:36:19 |
40.49 |
156 |
12413 |
卖出 |
| 09:36:22 |
40.59 |
55 |
12468 |
买入 |
| 09:36:25 |
40.59 |
43 |
12511 |
卖出 |
| 09:36:28 |
40.6 |
65 |
12576 |
买入 |
| 09:36:31 |
40.64 |
4 |
12580 |
买入 |
| 09:36:34 |
40.69 |
34 |
12614 |
买入 |
| 09:36:37 |
40.69 |
29 |
12643 |
卖出 |
| 09:36:40 |
40.69 |
17 |
12660 |
卖出 |
| 09:36:43 |
40.81 |
71 |
12731 |
买入 |
| 09:36:46 |
40.81 |
26 |
12757 |
卖出 |
| 09:36:49 |
40.81 |
3 |
12760 |
卖出 |
| 09:36:52 |
40.85 |
55 |
12815 |
买入 |
| 09:36:55 |
40.9 |
131 |
12946 |
买入 |
| 09:36:58 |
40.99 |
61 |
13007 |
买入 |
| 09:37:01 |
40.9 |
44 |
13051 |
卖出 |
| 09:37:04 |
40.99 |
76 |
13127 |
买入 |
| 09:37:07 |
40.98 |
14 |
13141 |
卖出 |
| 09:37:10 |
40.99 |
47 |
13188 |
买入 |
| 09:37:13 |
41.14 |
306 |
13494 |
买入 |
| 09:37:16 |
41.06 |
24 |
13518 |
卖出 |
| 09:37:19 |
41.14 |
38 |
13556 |
买入 |
| 09:37:22 |
41.06 |
37 |
13593 |
卖出 |
| 09:37:25 |
41.12 |
73 |
13666 |
买入 |
| 09:37:28 |
41.1 |
44 |
13710 |
卖出 |
| 09:37:31 |
41.06 |
63 |
13773 |
卖出 |
| 09:37:34 |
41.06 |
128 |
13901 |
买入 |
| 09:37:37 |
41.09 |
170 |
14071 |
买入 |
| 09:37:40 |
41 |
74 |
14145 |
卖出 |
| 09:37:43 |
40.99 |
60 |
14205 |
卖出 |
| 09:37:46 |
40.98 |
32 |
14237 |
卖出 |
| 09:37:49 |
41 |
35 |
14272 |
买入 |
| 09:37:52 |
40.9 |
30 |
14302 |
卖出 |
| 09:37:55 |
40.96 |
61 |
14363 |
买入 |
| 09:37:58 |
40.99 |
23 |
14386 |
买入 |
| 09:38:01 |
40.99 |
25 |
14411 |
买入 |
| 09:38:04 |
41.06 |
74 |
14485 |
买入 |
| 09:38:07 |
40.96 |
19 |
14504 |
卖出 |
| 09:38:10 |
40.99 |
58 |
14562 |
买入 |
| 09:38:13 |
41.08 |
81 |
14643 |
买入 |
| 09:38:16 |
41.06 |
52 |
14695 |
卖出 |
| 09:38:19 |
41.08 |
63 |
14758 |
买入 |
| 09:38:22 |
41.09 |
68 |
14826 |
买入 |
| 09:38:25 |
41.11 |
101 |
14927 |
买入 |
| 09:38:28 |
41 |
38 |
14965 |
卖出 |
| 09:38:31 |
41.1 |
73 |
15038 |
买入 |
| 09:38:34 |
41.06 |
6 |
15044 |
卖出 |
| 09:38:37 |
41.1 |
18 |
15062 |
卖出 |
| 09:38:40 |
41.06 |
87 |
15149 |
卖出 |
| 09:38:43 |
41.1 |
14 |
15163 |
买入 |
| 09:38:46 |
41.1 |
67 |
15230 |
卖出 |
| 09:38:49 |
41.08 |
34 |
15264 |
买入 |
| 09:38:52 |
41.1 |
37 |
15301 |
买入 |
| 09:38:55 |
41.1 |
60 |
15361 |
卖出 |
| 09:38:58 |
41.12 |
35 |
15396 |
买入 |
| 09:39:01 |
41.07 |
24 |
15420 |
卖出 |
| 09:39:04 |
40.99 |
133 |
15553 |
卖出 |
| 09:39:07 |
40.96 |
89 |
15642 |
卖出 |
| 09:39:10 |
40.95 |
20 |
15662 |
卖出 |
| 09:39:13 |
40.94 |
152 |
15814 |
卖出 |
| 09:39:16 |
40.94 |
37 |
15851 |
卖出 |
| 09:39:19 |
40.94 |
50 |
15901 |
买入 |
| 09:39:22 |
40.9 |
10 |
15911 |
卖出 |
| 09:39:25 |
40.89 |
90 |
16001 |
卖出 |
| 09:39:28 |
40.84 |
22 |
16023 |
卖出 |
| 09:39:31 |
40.83 |
27 |
16050 |
卖出 |
| 09:39:34 |
40.8 |
81 |
16131 |
卖出 |
| 09:39:37 |
40.8 |
18 |
16149 |
卖出 |
| 09:39:40 |
40.8 |
30 |
16179 |
卖出 |
| 09:39:43 |
40.7 |
20 |
16199 |
卖出 |
| 09:39:46 |
40.7 |
85 |
16284 |
卖出 |
| 09:39:49 |
40.65 |
67 |
16351 |
卖出 |