畅联股份[603648]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.55 |
15 |
15 |
集合竞价 |
| 09:15:04 |
10.4 |
127 |
127 |
集合竞价 |
| 09:15:07 |
10.2 |
398 |
398 |
集合竞价 |
| 09:15:10 |
10.88 |
738 |
738 |
集合竞价 |
| 09:15:13 |
10.88 |
743 |
743 |
集合竞价 |
| 09:15:28 |
10.88 |
743 |
743 |
集合竞价 |
| 09:15:46 |
10.88 |
774 |
774 |
集合竞价 |
| 09:15:49 |
10.88 |
774 |
774 |
集合竞价 |
| 09:15:52 |
10.88 |
861 |
861 |
集合竞价 |
| 09:15:55 |
10.88 |
861 |
861 |
集合竞价 |
| 09:15:58 |
10.88 |
861 |
861 |
集合竞价 |
| 09:16:07 |
10.88 |
861 |
861 |
集合竞价 |
| 09:16:13 |
10.88 |
861 |
861 |
集合竞价 |
| 09:16:16 |
10.88 |
861 |
861 |
集合竞价 |
| 09:16:22 |
10.88 |
861 |
861 |
集合竞价 |
| 09:16:31 |
10.88 |
861 |
861 |
集合竞价 |
| 09:16:34 |
10.88 |
911 |
911 |
集合竞价 |
| 09:16:40 |
10.88 |
911 |
911 |
集合竞价 |
| 09:16:58 |
10.88 |
911 |
911 |
集合竞价 |
| 09:17:01 |
10.88 |
911 |
911 |
集合竞价 |
| 09:17:19 |
10.88 |
959 |
959 |
集合竞价 |
| 09:17:22 |
10.88 |
959 |
959 |
集合竞价 |
| 09:17:25 |
10.88 |
911 |
911 |
集合竞价 |
| 09:17:28 |
10.88 |
911 |
911 |
集合竞价 |
| 09:17:34 |
10.88 |
911 |
911 |
集合竞价 |
| 09:17:46 |
10.88 |
914 |
914 |
集合竞价 |
| 09:17:49 |
10.88 |
914 |
914 |
集合竞价 |
| 09:17:52 |
10.88 |
952 |
952 |
集合竞价 |
| 09:17:55 |
10.88 |
952 |
952 |
集合竞价 |
| 09:18:01 |
10.88 |
952 |
952 |
集合竞价 |
| 09:18:04 |
10.88 |
952 |
952 |
集合竞价 |
| 09:18:10 |
10.88 |
952 |
952 |
集合竞价 |
| 09:18:16 |
10.88 |
952 |
952 |
集合竞价 |
| 09:18:19 |
10.88 |
952 |
952 |
集合竞价 |
| 09:18:31 |
10.88 |
952 |
952 |
集合竞价 |
| 09:18:34 |
10.56 |
538 |
538 |
集合竞价 |
| 09:18:37 |
10.58 |
538 |
538 |
集合竞价 |
| 09:18:46 |
10.58 |
538 |
538 |
集合竞价 |
| 09:18:55 |
10.55 |
660 |
660 |
集合竞价 |
| 09:19:01 |
10.49 |
704 |
704 |
集合竞价 |
| 09:19:10 |
10.49 |
715 |
715 |
集合竞价 |
| 09:19:13 |
10.39 |
697 |
697 |
集合竞价 |
| 09:19:22 |
10.35 |
699 |
699 |
集合竞价 |
| 09:19:28 |
10.35 |
710 |
710 |
集合竞价 |
| 09:19:34 |
10.35 |
710 |
710 |
集合竞价 |
| 09:19:37 |
10.3 |
715 |
715 |
集合竞价 |
| 09:19:40 |
10.3 |
716 |
716 |
集合竞价 |
| 09:19:46 |
10.3 |
716 |
716 |
集合竞价 |
| 09:19:49 |
10.3 |
726 |
726 |
集合竞价 |
| 09:19:55 |
10.3 |
723 |
723 |
集合竞价 |
| 09:19:58 |
10.3 |
733 |
733 |
集合竞价 |
| 09:20:01 |
10.3 |
752 |
752 |
集合竞价 |
| 09:20:04 |
10.3 |
754 |
754 |
集合竞价 |
| 09:20:10 |
10.3 |
757 |
757 |
集合竞价 |
| 09:20:16 |
10.3 |
777 |
777 |
集合竞价 |
| 09:20:28 |
10.3 |
777 |
777 |
集合竞价 |
| 09:20:31 |
10.3 |
799 |
799 |
集合竞价 |
| 09:20:34 |
10.3 |
802 |
802 |
集合竞价 |
| 09:20:37 |
10.3 |
802 |
802 |
集合竞价 |
| 09:20:40 |
10.3 |
823 |
823 |
集合竞价 |
| 09:20:43 |
10.3 |
823 |
823 |
集合竞价 |
| 09:20:46 |
10.3 |
835 |
835 |
集合竞价 |
| 09:20:49 |
10.3 |
836 |
836 |
集合竞价 |
| 09:20:52 |
10.3 |
836 |
836 |
集合竞价 |
| 09:20:55 |
10.3 |
844 |
844 |
集合竞价 |
| 09:21:04 |
10.3 |
844 |
844 |
集合竞价 |
| 09:21:07 |
10.3 |
844 |
844 |
集合竞价 |
| 09:21:10 |
10.3 |
867 |
867 |
集合竞价 |
| 09:21:13 |
10.3 |
902 |
902 |
集合竞价 |
| 09:21:16 |
10.3 |
902 |
902 |
集合竞价 |
| 09:21:19 |
10.3 |
905 |
905 |
集合竞价 |
| 09:21:22 |
10.3 |
905 |
905 |
集合竞价 |
| 09:21:31 |
10.3 |
935 |
935 |
集合竞价 |
| 09:21:34 |
10.3 |
938 |
938 |
集合竞价 |
| 09:21:37 |
10.3 |
938 |
938 |
集合竞价 |
| 09:21:40 |
10.3 |
938 |
938 |
集合竞价 |
| 09:21:43 |
10.3 |
943 |
943 |
集合竞价 |
| 09:21:46 |
10.3 |
943 |
943 |
集合竞价 |
| 09:21:49 |
10.3 |
943 |
943 |
集合竞价 |
| 09:21:52 |
10.3 |
943 |
943 |
集合竞价 |
| 09:21:58 |
10.3 |
980 |
980 |
集合竞价 |
| 09:22:01 |
10.31 |
980 |
980 |
集合竞价 |
| 09:22:04 |
10.31 |
985 |
985 |
集合竞价 |
| 09:22:10 |
10.31 |
985 |
985 |
集合竞价 |
| 09:22:13 |
10.31 |
992 |
992 |
集合竞价 |
| 09:22:16 |
10.31 |
1082 |
1082 |
集合竞价 |
| 09:22:19 |
10.31 |
1094 |
1094 |
集合竞价 |
| 09:22:22 |
10.31 |
1096 |
1096 |
集合竞价 |
| 09:22:25 |
10.31 |
1096 |
1096 |
集合竞价 |
| 09:22:28 |
10.31 |
1115 |
1115 |
集合竞价 |
| 09:22:31 |
10.31 |
1131 |
1131 |
集合竞价 |
| 09:22:34 |
10.31 |
1136 |
1136 |
集合竞价 |
| 09:22:40 |
10.31 |
1136 |
1136 |
集合竞价 |
| 09:22:43 |
10.31 |
1183 |
1183 |
集合竞价 |
| 09:22:46 |
10.31 |
1196 |
1196 |
集合竞价 |
| 09:22:49 |
10.31 |
1196 |
1196 |
集合竞价 |
| 09:22:52 |
10.31 |
1196 |
1196 |
集合竞价 |
| 09:22:55 |
10.31 |
1196 |
1196 |
集合竞价 |
| 09:22:58 |
10.31 |
1206 |
1206 |
集合竞价 |
| 09:23:01 |
10.31 |
1208 |
1208 |
集合竞价 |
| 09:23:07 |
10.31 |
1208 |
1208 |
集合竞价 |
| 09:23:10 |
10.31 |
1210 |
1210 |
集合竞价 |
| 09:23:13 |
10.33 |
1235 |
1235 |
集合竞价 |
| 09:23:16 |
10.31 |
1310 |
1310 |
集合竞价 |
| 09:23:19 |
10.31 |
1315 |
1315 |
集合竞价 |
| 09:23:22 |
10.32 |
1317 |
1317 |
集合竞价 |
| 09:23:25 |
10.32 |
1327 |
1327 |
集合竞价 |
| 09:23:28 |
10.31 |
1559 |
1559 |
集合竞价 |
| 09:23:31 |
10.31 |
1559 |
1559 |
集合竞价 |
| 09:23:34 |
10.31 |
1562 |
1562 |
集合竞价 |
| 09:23:37 |
10.31 |
1577 |
1577 |
集合竞价 |
| 09:23:40 |
10.31 |
1728 |
1728 |
集合竞价 |
| 09:23:43 |
10.31 |
1777 |
1777 |
集合竞价 |
| 09:23:46 |
10.31 |
1837 |
1837 |
集合竞价 |
| 09:23:49 |
10.31 |
1849 |
1849 |
集合竞价 |
| 09:23:52 |
10.31 |
1852 |
1852 |
集合竞价 |
| 09:23:55 |
10.31 |
1854 |
1854 |
集合竞价 |
| 09:23:58 |
10.31 |
1868 |
1868 |
集合竞价 |
| 09:24:01 |
10.31 |
1868 |
1868 |
集合竞价 |
| 09:24:04 |
10.33 |
1876 |
1876 |
集合竞价 |
| 09:24:10 |
10.35 |
1935 |
1935 |
集合竞价 |
| 09:24:13 |
10.35 |
2017 |
2017 |
集合竞价 |
| 09:24:19 |
10.36 |
2018 |
2018 |
集合竞价 |
| 09:24:22 |
10.36 |
2018 |
2018 |
集合竞价 |
| 09:24:25 |
10.39 |
2078 |
2078 |
集合竞价 |
| 09:24:28 |
10.39 |
2100 |
2100 |
集合竞价 |
| 09:24:31 |
10.4 |
2182 |
2182 |
集合竞价 |
| 09:24:34 |
10.39 |
2404 |
2404 |
集合竞价 |
| 09:24:37 |
10.38 |
2644 |
2644 |
集合竞价 |
| 09:24:40 |
10.39 |
2735 |
2735 |
集合竞价 |
| 09:24:43 |
10.39 |
2740 |
2740 |
集合竞价 |
| 09:24:46 |
10.39 |
2759 |
2759 |
集合竞价 |
| 09:24:49 |
10.4 |
2787 |
2787 |
集合竞价 |
| 09:24:52 |
10.4 |
2962 |
2962 |
集合竞价 |
| 09:24:55 |
10.4 |
3310 |
3310 |
集合竞价 |
| 09:24:58 |
10.4 |
3745 |
3745 |
集合竞价 |
| 09:25:01 |
10.44 |
4621 |
4621 |
集合竞价 |
| 09:25:06 |
10.44 |
4621 |
9242 |
卖出 |
| 09:30:01 |
10.55 |
311 |
9553 |
买入 |
| 09:30:04 |
10.51 |
678 |
10231 |
卖出 |
| 09:30:07 |
10.54 |
1037 |
11268 |
买入 |
| 09:30:10 |
10.49 |
470 |
11738 |
卖出 |
| 09:30:13 |
10.59 |
1568 |
13306 |
买入 |
| 09:30:16 |
10.56 |
401 |
13707 |
卖出 |
| 09:30:19 |
10.6 |
145 |
13852 |
买入 |
| 09:30:22 |
10.63 |
858 |
14710 |
买入 |
| 09:30:25 |
10.59 |
156 |
14866 |
卖出 |
| 09:30:28 |
10.59 |
241 |
15107 |
买入 |
| 09:30:31 |
10.54 |
100 |
15207 |
卖出 |
| 09:30:34 |
10.55 |
408 |
15615 |
买入 |
| 09:30:37 |
10.6 |
861 |
16476 |
买入 |
| 09:30:40 |
10.61 |
437 |
16913 |
买入 |
| 09:30:43 |
10.6 |
100 |
17013 |
卖出 |
| 09:30:46 |
10.6 |
247 |
17260 |
买入 |
| 09:30:49 |
10.6 |
352 |
17612 |
卖出 |
| 09:30:52 |
10.59 |
439 |
18051 |
卖出 |
| 09:30:55 |
10.59 |
986 |
19037 |
买入 |
| 09:30:58 |
10.59 |
683 |
19720 |
卖出 |
| 09:31:01 |
10.59 |
884 |
20604 |
卖出 |
| 09:31:04 |
10.59 |
198 |
20802 |
买入 |
| 09:31:07 |
10.56 |
336 |
21138 |
卖出 |
| 09:31:10 |
10.58 |
101 |
21239 |
买入 |
| 09:31:13 |
10.58 |
540 |
21779 |
买入 |
| 09:31:16 |
10.56 |
309 |
22088 |
卖出 |
| 09:31:19 |
10.56 |
302 |
22390 |
买入 |
| 09:31:22 |
10.56 |
364 |
22754 |
买入 |
| 09:31:25 |
10.55 |
413 |
23167 |
卖出 |
| 09:31:28 |
10.55 |
168 |
23335 |
卖出 |
| 09:31:31 |
10.54 |
262 |
23597 |
卖出 |
| 09:31:34 |
10.56 |
473 |
24070 |
买入 |
| 09:31:37 |
10.59 |
400 |
24470 |
买入 |
| 09:31:40 |
10.59 |
241 |
24711 |
卖出 |
| 09:31:43 |
10.6 |
577 |
25288 |
买入 |
| 09:31:46 |
10.64 |
237 |
25525 |
买入 |
| 09:31:49 |
10.65 |
283 |
25808 |
买入 |
| 09:31:52 |
10.67 |
261 |
26069 |
买入 |
| 09:31:55 |
10.69 |
77 |
26146 |
买入 |
| 09:31:58 |
10.7 |
368 |
26514 |
买入 |
| 09:32:01 |
10.69 |
156 |
26670 |
卖出 |
| 09:32:04 |
10.69 |
125 |
26795 |
卖出 |
| 09:32:07 |
10.7 |
350 |
27145 |
卖出 |
| 09:32:10 |
10.71 |
315 |
27460 |
买入 |
| 09:32:13 |
10.73 |
169 |
27629 |
买入 |
| 09:32:16 |
10.71 |
150 |
27779 |
卖出 |
| 09:32:19 |
10.7 |
160 |
27939 |
买入 |
| 09:32:22 |
10.71 |
239 |
28178 |
买入 |
| 09:32:25 |
10.7 |
225 |
28403 |
卖出 |
| 09:32:28 |
10.69 |
445 |
28848 |
卖出 |
| 09:32:31 |
10.66 |
377 |
29225 |
卖出 |
| 09:32:34 |
10.66 |
137 |
29362 |
卖出 |
| 09:32:37 |
10.65 |
229 |
29591 |
卖出 |
| 09:32:40 |
10.63 |
60 |
29651 |
卖出 |
| 09:32:43 |
10.63 |
113 |
29764 |
卖出 |
| 09:32:46 |
10.61 |
130 |
29894 |
卖出 |
| 09:32:49 |
10.58 |
178 |
30072 |
卖出 |
| 09:32:52 |
10.58 |
101 |
30173 |
卖出 |
| 09:32:55 |
10.62 |
712 |
30885 |
买入 |
| 09:32:58 |
10.61 |
89 |
30974 |
买入 |
| 09:33:01 |
10.63 |
144 |
31118 |
买入 |
| 09:33:04 |
10.6 |
143 |
31261 |
卖出 |
| 09:33:07 |
10.63 |
311 |
31572 |
买入 |
| 09:33:10 |
10.62 |
168 |
31740 |
卖出 |
| 09:33:13 |
10.63 |
623 |
32363 |
买入 |
| 09:33:16 |
10.63 |
53 |
32416 |
买入 |
| 09:33:19 |
10.63 |
1769 |
34185 |
卖出 |
| 09:33:22 |
10.63 |
159 |
34344 |
卖出 |
| 09:33:25 |
10.65 |
196 |
34540 |
买入 |
| 09:33:28 |
10.67 |
50 |
34590 |
买入 |
| 09:33:31 |
10.66 |
84 |
34674 |
卖出 |
| 09:33:34 |
10.67 |
62 |
34736 |
买入 |
| 09:33:37 |
10.67 |
463 |
35199 |
买入 |
| 09:33:40 |
10.68 |
753 |
35952 |
买入 |
| 09:33:43 |
10.67 |
38 |
35990 |
卖出 |
| 09:33:46 |
10.68 |
808 |
36798 |
买入 |
| 09:33:49 |
10.68 |
357 |
37155 |
买入 |
| 09:33:52 |
10.68 |
477 |
37632 |
买入 |
| 09:33:55 |
10.67 |
257 |
37889 |
卖出 |
| 09:33:58 |
10.69 |
266 |
38155 |
买入 |
| 09:34:01 |
10.7 |
599 |
38754 |
买入 |
| 09:34:04 |
10.68 |
151 |
38905 |
卖出 |
| 09:34:07 |
10.71 |
145 |
39050 |
买入 |
| 09:34:10 |
10.71 |
322 |
39372 |
买入 |
| 09:34:13 |
10.72 |
153 |
39525 |
买入 |
| 09:34:16 |
10.71 |
126 |
39651 |
卖出 |
| 09:34:19 |
10.71 |
261 |
39912 |
买入 |
| 09:34:22 |
10.71 |
255 |
40167 |
买入 |
| 09:34:25 |
10.7 |
117 |
40284 |
卖出 |
| 09:34:28 |
10.69 |
343 |
40627 |
卖出 |
| 09:34:31 |
10.64 |
351 |
40978 |
卖出 |
| 09:34:34 |
10.68 |
85 |
41063 |
买入 |
| 09:34:37 |
10.68 |
168 |
41231 |
买入 |
| 09:34:40 |
10.67 |
211 |
41442 |
卖出 |
| 09:34:43 |
10.66 |
226 |
41668 |
卖出 |
| 09:34:46 |
10.64 |
332 |
42000 |
卖出 |
| 09:34:49 |
10.64 |
117 |
42117 |
卖出 |
| 09:34:52 |
10.65 |
204 |
42321 |
买入 |
| 09:34:55 |
10.65 |
292 |
42613 |
买入 |
| 09:34:58 |
10.68 |
761 |
43374 |
买入 |
| 09:35:01 |
10.71 |
1045 |
44419 |
买入 |
| 09:35:04 |
10.73 |
323 |
44742 |
买入 |
| 09:35:07 |
10.73 |
465 |
45207 |
买入 |
| 09:35:10 |
10.73 |
401 |
45608 |
卖出 |
| 09:35:13 |
10.76 |
327 |
45935 |
买入 |
| 09:35:16 |
10.77 |
181 |
46116 |
买入 |
| 09:35:19 |
10.77 |
170 |
46286 |
买入 |
| 09:35:22 |
10.77 |
175 |
46461 |
买入 |
| 09:35:25 |
10.77 |
299 |
46760 |
卖出 |
| 09:35:28 |
10.79 |
303 |
47063 |
买入 |
| 09:35:31 |
10.79 |
169 |
47232 |
卖出 |
| 09:35:34 |
10.79 |
427 |
47659 |
卖出 |
| 09:35:37 |
10.8 |
381 |
48040 |
买入 |
| 09:35:40 |
10.8 |
317 |
48357 |
买入 |
| 09:35:43 |
10.8 |
614 |
48971 |
买入 |
| 09:35:46 |
10.83 |
352 |
49323 |
买入 |
| 09:35:49 |
10.83 |
471 |
49794 |
卖出 |
| 09:35:52 |
10.79 |
197 |
49991 |
卖出 |
| 09:35:55 |
10.8 |
248 |
50239 |
买入 |
| 09:35:58 |
10.8 |
312 |
50551 |
买入 |
| 09:36:01 |
10.8 |
216 |
50767 |
卖出 |
| 09:36:04 |
10.79 |
127 |
50894 |
卖出 |
| 09:36:07 |
10.78 |
221 |
51115 |
卖出 |
| 09:36:10 |
10.77 |
19 |
51134 |
卖出 |
| 09:36:13 |
10.76 |
310 |
51444 |
卖出 |
| 09:36:16 |
10.75 |
65 |
51509 |
卖出 |
| 09:36:19 |
10.74 |
192 |
51701 |
卖出 |
| 09:36:22 |
10.74 |
308 |
52009 |
买入 |
| 09:36:25 |
10.7 |
280 |
52289 |
卖出 |
| 09:36:28 |
10.7 |
76 |
52365 |
卖出 |
| 09:36:31 |
10.71 |
128 |
52493 |
买入 |
| 09:36:34 |
10.73 |
227 |
52720 |
买入 |
| 09:36:37 |
10.69 |
261 |
52981 |
卖出 |
| 09:36:40 |
10.7 |
184 |
53165 |
卖出 |
| 09:36:43 |
10.7 |
7 |
53172 |
买入 |
| 09:36:46 |
10.69 |
26 |
53198 |
卖出 |
| 09:36:49 |
10.67 |
54 |
53252 |
卖出 |
| 09:36:52 |
10.68 |
239 |
53491 |
买入 |
| 09:36:55 |
10.7 |
292 |
53783 |
买入 |
| 09:36:58 |
10.7 |
126 |
53909 |
卖出 |
| 09:37:01 |
10.7 |
93 |
54002 |
卖出 |
| 09:37:04 |
10.71 |
88 |
54090 |
买入 |
| 09:37:07 |
10.72 |
199 |
54289 |
买入 |
| 09:37:10 |
10.72 |
82 |
54371 |
卖出 |
| 09:37:13 |
10.73 |
74 |
54445 |
买入 |
| 09:37:16 |
10.73 |
166 |
54611 |
买入 |
| 09:37:19 |
10.75 |
249 |
54860 |
买入 |
| 09:37:22 |
10.73 |
110 |
54970 |
卖出 |
| 09:37:25 |
10.74 |
91 |
55061 |
买入 |
| 09:37:28 |
10.75 |
173 |
55234 |
买入 |
| 09:37:31 |
10.75 |
217 |
55451 |
买入 |
| 09:37:34 |
10.74 |
148 |
55599 |
卖出 |
| 09:37:37 |
10.75 |
266 |
55865 |
买入 |
| 09:37:40 |
10.75 |
139 |
56004 |
买入 |
| 09:37:43 |
10.72 |
113 |
56117 |
卖出 |
| 09:37:46 |
10.73 |
60 |
56177 |
买入 |
| 09:37:49 |
10.72 |
195 |
56372 |
卖出 |
| 09:37:52 |
10.72 |
89 |
56461 |
卖出 |
| 09:37:55 |
10.72 |
286 |
56747 |
买入 |
| 09:37:58 |
10.72 |
172 |
56919 |
卖出 |
| 09:38:01 |
10.72 |
455 |
57374 |
卖出 |
| 09:38:04 |
10.7 |
148 |
57522 |
卖出 |