会通股份[688219]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:31 |
8.8 |
186 |
186 |
集合竞价 |
| 09:16:58 |
8.31 |
0 |
0 |
集合竞价 |
| 09:30:08 |
8.3 |
14 |
14 |
买入 |
| 09:30:14 |
8.21 |
2 |
16 |
卖出 |
| 09:30:17 |
8.21 |
2 |
18 |
卖出 |
| 09:30:26 |
8.21 |
6 |
24 |
卖出 |
| 09:30:29 |
8.21 |
4 |
28 |
卖出 |
| 09:30:32 |
8.21 |
0 |
28 |
卖出 |
| 09:30:35 |
8.21 |
21 |
49 |
买入 |
| 09:30:38 |
8.21 |
3 |
52 |
卖出 |
| 09:30:41 |
8.18 |
3 |
55 |
卖出 |
| 09:30:44 |
8.18 |
10 |
65 |
卖出 |
| 09:31:05 |
8.18 |
2 |
67 |
卖出 |
| 09:31:14 |
8.18 |
2 |
69 |
卖出 |
| 09:31:17 |
8.2 |
6 |
75 |
买入 |
| 09:31:26 |
8.2 |
6 |
81 |
卖出 |
| 09:31:32 |
8.2 |
11 |
92 |
买入 |
| 09:31:35 |
8.19 |
7 |
99 |
卖出 |
| 09:31:38 |
8.2 |
1 |
100 |
买入 |
| 09:31:41 |
8.21 |
2 |
102 |
买入 |
| 09:32:05 |
8.21 |
5 |
107 |
买入 |
| 09:32:08 |
8.21 |
57 |
164 |
卖出 |
| 09:32:11 |
8.22 |
8 |
172 |
买入 |
| 09:32:14 |
8.22 |
13 |
185 |
卖出 |
| 09:32:17 |
8.22 |
2 |
187 |
卖出 |
| 09:32:20 |
8.3 |
80 |
267 |
买入 |
| 09:32:23 |
8.23 |
2 |
269 |
卖出 |
| 09:32:29 |
8.23 |
3 |
272 |
卖出 |
| 09:32:38 |
8.28 |
6 |
278 |
买入 |
| 09:32:50 |
8.28 |
30 |
308 |
买入 |
| 09:33:05 |
8.25 |
11 |
319 |
卖出 |
| 09:33:08 |
8.23 |
16 |
335 |
卖出 |
| 09:33:11 |
8.23 |
5 |
340 |
卖出 |
| 09:33:14 |
8.23 |
22 |
362 |
卖出 |
| 09:33:17 |
8.23 |
6 |
368 |
卖出 |
| 09:33:38 |
8.24 |
11 |
379 |
买入 |
| 09:33:41 |
8.25 |
2 |
381 |
卖出 |
| 09:33:44 |
8.3 |
137 |
518 |
买入 |
| 09:34:44 |
8.3 |
3 |
521 |
买入 |
| 09:35:14 |
8.3 |
50 |
571 |
买入 |
| 09:35:29 |
8.26 |
2 |
573 |
卖出 |
| 09:35:41 |
8.3 |
50 |
623 |
买入 |
| 09:35:50 |
8.26 |
4 |
627 |
买入 |
| 09:35:56 |
8.26 |
12 |
639 |
买入 |
| 09:35:59 |
8.26 |
2 |
641 |
买入 |
| 09:36:02 |
8.26 |
24 |
665 |
买入 |
| 09:36:05 |
8.26 |
3 |
668 |
买入 |
| 09:36:20 |
8.26 |
4 |
672 |
卖出 |
| 09:36:38 |
8.3 |
19 |
691 |
买入 |
| 09:36:41 |
8.3 |
6 |
697 |
卖出 |
| 09:36:44 |
8.3 |
23 |
720 |
卖出 |
| 09:37:08 |
8.26 |
4 |
724 |
卖出 |
| 09:37:38 |
8.31 |
55 |
779 |
买入 |
| 09:38:14 |
8.26 |
3 |
782 |
卖出 |
| 09:38:20 |
8.31 |
15 |
797 |
买入 |
| 09:39:32 |
8.25 |
31 |
828 |
卖出 |
| 09:41:05 |
8.25 |
2 |
830 |
卖出 |
| 09:41:08 |
8.25 |
3 |
833 |
卖出 |
| 09:41:11 |
8.25 |
5 |
838 |
卖出 |
| 09:41:14 |
8.25 |
2 |
840 |
卖出 |
| 09:41:17 |
8.25 |
7 |
847 |
卖出 |
| 09:41:20 |
8.25 |
2 |
849 |
卖出 |
| 09:41:23 |
8.25 |
3 |
852 |
卖出 |
| 09:41:32 |
8.25 |
2 |
854 |
卖出 |
| 09:41:35 |
8.25 |
9 |
863 |
卖出 |
| 09:42:26 |
8.25 |
2 |
865 |
卖出 |
| 09:42:32 |
8.25 |
4 |
869 |
卖出 |
| 09:42:41 |
8.25 |
19 |
888 |
卖出 |
| 09:42:44 |
8.23 |
28 |
916 |
卖出 |
| 09:43:05 |
8.23 |
48 |
964 |
卖出 |
| 09:43:08 |
8.23 |
10 |
974 |
卖出 |
| 09:43:17 |
8.21 |
194 |
1168 |
卖出 |
| 09:43:47 |
8.22 |
30 |
1198 |
卖出 |
| 09:43:50 |
8.22 |
3 |
1201 |
卖出 |
| 09:43:56 |
8.22 |
2 |
1203 |
卖出 |
| 09:44:17 |
8.26 |
2 |
1205 |
买入 |
| 09:44:20 |
8.26 |
21 |
1226 |
买入 |
| 09:44:29 |
8.26 |
2 |
1228 |
卖出 |
| 09:44:38 |
8.27 |
26 |
1254 |
买入 |
| 09:44:44 |
8.27 |
41 |
1295 |
买入 |
| 09:45:29 |
8.27 |
32 |
1327 |
卖出 |
| 09:45:32 |
8.27 |
17 |
1344 |
买入 |
| 09:45:38 |
8.29 |
8 |
1352 |
买入 |
| 09:45:56 |
8.29 |
8 |
1360 |
买入 |
| 09:46:17 |
8.31 |
4 |
1364 |
买入 |
| 09:46:50 |
8.31 |
36 |
1400 |
买入 |
| 09:46:53 |
8.32 |
5 |
1405 |
买入 |
| 09:47:02 |
8.32 |
4 |
1409 |
买入 |
| 09:47:41 |
8.32 |
30 |
1439 |
买入 |
| 09:47:47 |
8.34 |
10 |
1449 |
买入 |
| 09:47:53 |
8.34 |
5 |
1454 |
卖出 |
| 09:48:08 |
8.34 |
11 |
1465 |
卖出 |
| 09:48:11 |
8.34 |
12 |
1477 |
卖出 |
| 09:50:05 |
8.32 |
18 |
1495 |
卖出 |
| 09:50:32 |
8.34 |
20 |
1515 |
买入 |
| 09:50:35 |
8.32 |
4 |
1519 |
卖出 |
| 09:50:47 |
8.32 |
1 |
1520 |
买入 |
| 09:50:50 |
8.33 |
2 |
1522 |
卖出 |
| 09:51:32 |
8.32 |
2 |
1524 |
卖出 |
| 09:52:02 |
8.35 |
8 |
1532 |
买入 |
| 09:52:29 |
8.35 |
5 |
1537 |
买入 |
| 09:53:59 |
8.32 |
3 |
1540 |
卖出 |
| 09:54:47 |
8.32 |
2 |
1542 |
卖出 |
| 09:54:56 |
8.34 |
33 |
1575 |
买入 |
| 09:56:05 |
8.36 |
5 |
1580 |
买入 |
| 09:56:11 |
8.35 |
30 |
1610 |
卖出 |
| 09:57:02 |
8.37 |
46 |
1656 |
买入 |
| 09:57:05 |
8.37 |
13 |
1669 |
卖出 |
| 09:57:38 |
8.36 |
2 |
1671 |
卖出 |
| 09:57:50 |
8.35 |
4 |
1675 |
卖出 |
| 09:57:53 |
8.35 |
4 |
1679 |
卖出 |
| 09:57:59 |
8.35 |
1 |
1680 |
卖出 |
| 09:58:02 |
8.36 |
2 |
1682 |
买入 |
| 09:58:26 |
8.36 |
12 |
1694 |
买入 |
| 09:58:29 |
8.36 |
4 |
1698 |
卖出 |
| 09:59:32 |
8.36 |
36 |
1734 |
卖出 |
| 09:59:35 |
8.37 |
18 |
1752 |
买入 |
| 09:59:47 |
8.34 |
3 |
1755 |
卖出 |
| 10:00:11 |
8.34 |
3 |
1758 |
卖出 |
| 10:00:23 |
8.34 |
3 |
1761 |
卖出 |
| 10:00:29 |
8.34 |
8 |
1769 |
卖出 |
| 10:00:56 |
8.35 |
5 |
1774 |
买入 |
| 10:01:32 |
8.35 |
3 |
1777 |
卖出 |
| 10:02:02 |
8.36 |
2 |
1779 |
买入 |
| 10:02:11 |
8.36 |
9 |
1788 |
买入 |
| 10:02:26 |
8.37 |
10 |
1798 |
买入 |
| 10:02:38 |
8.36 |
4 |
1802 |
卖出 |
| 10:03:23 |
8.36 |
10 |
1812 |
卖出 |
| 10:03:47 |
8.36 |
25 |
1837 |
卖出 |
| 10:03:50 |
8.36 |
4 |
1841 |
卖出 |
| 10:04:17 |
8.35 |
58 |
1899 |
卖出 |
| 10:04:20 |
8.34 |
2 |
1901 |
卖出 |
| 10:04:59 |
8.35 |
72 |
1973 |
买入 |
| 10:05:02 |
8.35 |
39 |
2012 |
买入 |
| 10:05:05 |
8.36 |
24 |
2036 |
买入 |
| 10:05:38 |
8.35 |
38 |
2074 |
卖出 |
| 10:06:20 |
8.36 |
3 |
2077 |
买入 |
| 10:07:17 |
8.35 |
2 |
2079 |
卖出 |
| 10:07:29 |
8.35 |
9 |
2088 |
卖出 |
| 10:07:38 |
8.35 |
59 |
2147 |
买入 |
| 10:09:02 |
8.36 |
10 |
2157 |
卖出 |
| 10:09:38 |
8.36 |
3 |
2160 |
卖出 |
| 10:09:59 |
8.37 |
13 |
2173 |
买入 |
| 10:10:17 |
8.38 |
14 |
2187 |
买入 |
| 10:10:50 |
8.43 |
71 |
2258 |
买入 |
| 10:11:35 |
8.4 |
58 |
2316 |
买入 |
| 10:11:38 |
8.4 |
6 |
2322 |
卖出 |
| 10:11:53 |
8.4 |
6 |
2328 |
卖出 |
| 10:11:56 |
8.4 |
3 |
2331 |
卖出 |
| 10:12:08 |
8.4 |
32 |
2363 |
卖出 |
| 10:12:23 |
8.41 |
22 |
2385 |
买入 |
| 10:12:26 |
8.41 |
2 |
2387 |
卖出 |
| 10:12:41 |
8.41 |
11 |
2398 |
卖出 |
| 10:12:44 |
8.41 |
53 |
2451 |
卖出 |
| 10:12:47 |
8.41 |
2 |
2453 |
卖出 |
| 10:12:50 |
8.41 |
2 |
2455 |
卖出 |
| 10:13:17 |
8.41 |
2 |
2457 |
卖出 |
| 10:13:26 |
8.42 |
4 |
2461 |
买入 |
| 10:13:29 |
8.41 |
173 |
2634 |
卖出 |
| 10:13:53 |
8.42 |
2 |
2636 |
买入 |
| 10:14:14 |
8.42 |
94 |
2730 |
买入 |
| 10:14:17 |
8.42 |
308 |
3038 |
卖出 |
| 10:15:56 |
8.37 |
23 |
3061 |
卖出 |
| 10:15:59 |
8.42 |
5 |
3066 |
买入 |
| 10:17:47 |
8.37 |
3 |
3069 |
卖出 |
| 10:20:50 |
8.37 |
3 |
3072 |
卖出 |
| 10:20:53 |
8.37 |
16 |
3088 |
卖出 |
| 10:22:08 |
8.37 |
10 |
3098 |
卖出 |
| 10:22:26 |
8.37 |
40 |
3138 |
卖出 |
| 10:22:29 |
8.37 |
0 |
3138 |
卖出 |
| 10:22:41 |
8.36 |
3 |
3141 |
卖出 |
| 10:23:08 |
8.36 |
13 |
3154 |
卖出 |
| 10:24:50 |
8.36 |
3 |
3157 |
卖出 |
| 10:24:53 |
8.36 |
4 |
3161 |
卖出 |
| 10:24:56 |
8.36 |
3 |
3164 |
卖出 |
| 10:25:50 |
8.36 |
4 |
3168 |
卖出 |
| 10:25:59 |
8.36 |
2 |
3170 |
卖出 |
| 10:26:20 |
8.36 |
8 |
3178 |
卖出 |
| 10:27:29 |
8.35 |
18 |
3196 |
卖出 |
| 10:27:32 |
8.35 |
3 |
3199 |
卖出 |
| 10:28:35 |
8.35 |
3 |
3202 |
卖出 |
| 10:29:08 |
8.35 |
6 |
3208 |
卖出 |
| 10:29:53 |
8.35 |
4 |
3212 |
卖出 |
| 10:30:02 |
8.35 |
9 |
3221 |
卖出 |
| 10:30:38 |
8.35 |
5 |
3226 |
卖出 |
| 10:30:41 |
8.35 |
3 |
3229 |
卖出 |
| 10:30:50 |
8.35 |
30 |
3259 |
卖出 |
| 10:32:59 |
8.35 |
6 |
3265 |
卖出 |
| 10:33:02 |
8.34 |
14 |
3279 |
卖出 |
| 10:33:47 |
8.34 |
5 |
3284 |
买入 |
| 10:37:20 |
8.32 |
3 |
3287 |
卖出 |
| 10:37:41 |
8.32 |
48 |
3335 |
卖出 |
| 10:37:53 |
8.36 |
3 |
3338 |
买入 |
| 10:38:35 |
8.36 |
14 |
3352 |
买入 |
| 10:45:50 |
8.35 |
10 |
3362 |
卖出 |
| 10:45:59 |
8.36 |
5 |
3367 |
买入 |
| 10:46:14 |
8.36 |
2 |
3369 |
卖出 |
| 10:46:20 |
8.36 |
0 |
3369 |
买入 |
| 10:46:23 |
8.36 |
5 |
3374 |
卖出 |
| 10:47:08 |
8.36 |
14 |
3388 |
买入 |
| 10:48:38 |
8.36 |
2 |
3390 |
卖出 |
| 10:49:02 |
8.37 |
98 |
3488 |
买入 |
| 10:49:08 |
8.37 |
86 |
3574 |
买入 |
| 10:49:11 |
8.38 |
9 |
3583 |
买入 |
| 10:50:50 |
8.38 |
36 |
3619 |
买入 |
| 10:51:08 |
8.38 |
4 |
3623 |
买入 |
| 10:51:20 |
8.4 |
36 |
3659 |
买入 |
| 10:55:26 |
8.4 |
10 |
3669 |
买入 |
| 10:57:47 |
8.38 |
9 |
3678 |
卖出 |
| 10:58:05 |
8.38 |
16 |
3694 |
卖出 |
| 11:02:05 |
8.39 |
9 |
3703 |
买入 |
| 11:10:32 |
8.39 |
10 |
3713 |
卖出 |
| 11:10:50 |
8.39 |
51 |
3764 |
买入 |
| 11:10:59 |
8.4 |
18 |
3782 |
买入 |
| 11:11:17 |
8.4 |
64 |
3846 |
买入 |
| 11:11:26 |
8.41 |
2 |
3848 |
买入 |
| 11:11:29 |
8.42 |
6 |
3854 |
买入 |
| 11:14:53 |
8.38 |
43 |
3897 |
卖出 |
| 11:17:08 |
8.36 |
30 |
3927 |
卖出 |
| 11:17:11 |
8.36 |
19 |
3946 |
买入 |
| 11:17:56 |
8.36 |
10 |
3956 |
买入 |
| 11:20:08 |
8.41 |
98 |
4054 |
买入 |
| 11:20:17 |
8.42 |
30 |
4084 |
买入 |
| 11:20:20 |
8.41 |
30 |
4114 |
卖出 |
| 11:20:56 |
8.38 |
4 |
4118 |
卖出 |
| 11:21:08 |
8.38 |
3 |
4121 |
买入 |
| 11:21:35 |
8.38 |
12 |
4133 |
买入 |
| 11:23:56 |
8.38 |
11 |
4144 |
卖出 |
| 11:23:59 |
8.38 |
3 |
4147 |
卖出 |
| 11:25:17 |
8.36 |
3 |
4150 |
卖出 |
| 11:27:02 |
8.37 |
4 |
4154 |
卖出 |
| 11:27:47 |
8.42 |
69 |
4223 |
买入 |
| 11:27:50 |
8.42 |
2 |
4225 |
卖出 |
| 11:28:26 |
8.42 |
116 |
4341 |
卖出 |
| 11:28:29 |
8.42 |
12 |
4353 |
卖出 |
| 11:28:44 |
8.42 |
30 |
4383 |
卖出 |
| 13:00:03 |
8.43 |
19 |
4402 |
买入 |
| 13:03:21 |
8.39 |
2 |
4404 |
买入 |
| 13:04:27 |
8.41 |
5 |
4409 |
买入 |
| 13:07:21 |
8.41 |
2 |
4411 |
买入 |
| 13:08:54 |
8.41 |
21 |
4432 |
买入 |
| 13:09:45 |
8.41 |
50 |
4482 |
卖出 |
| 13:09:48 |
8.41 |
12 |
4494 |
卖出 |
| 13:09:51 |
8.41 |
60 |
4554 |
卖出 |
| 13:12:15 |
8.41 |
4 |
4558 |
买入 |
| 13:12:21 |
8.41 |
10 |
4568 |
买入 |
| 13:12:24 |
8.41 |
1 |
4569 |
卖出 |
| 13:19:33 |
8.42 |
7 |
4576 |
买入 |
| 13:19:51 |
8.42 |
100 |
4676 |
买入 |
| 13:23:39 |
8.42 |
6 |
4682 |
买入 |
| 13:23:54 |
8.41 |
1 |
4683 |
卖出 |
| 13:25:12 |
8.42 |
3 |
4686 |
买入 |
| 13:26:06 |
8.43 |
24 |
4710 |
买入 |
| 13:26:48 |
8.42 |
2 |
4712 |
卖出 |
| 13:28:06 |
8.43 |
4 |
4716 |
买入 |
| 13:29:09 |
8.43 |
33 |
4749 |
买入 |
| 13:29:15 |
8.42 |
38 |
4787 |
卖出 |
| 13:29:30 |
8.43 |
82 |
4869 |
买入 |
| 13:31:21 |
8.44 |
6 |
4875 |
买入 |
| 13:32:42 |
8.42 |
10 |
4885 |
卖出 |
| 13:34:21 |
8.43 |
12 |
4897 |
买入 |
| 13:37:30 |
8.44 |
7 |
4904 |
买入 |
| 13:41:30 |
8.43 |
10 |
4914 |
卖出 |
| 13:43:30 |
8.43 |
27 |
4941 |
卖出 |
| 13:47:24 |
8.42 |
64 |
5005 |
卖出 |
| 13:49:33 |
8.42 |
29 |
5034 |
买入 |
| 13:51:54 |
8.4 |
4 |
5038 |
卖出 |
| 13:53:36 |
8.41 |
2 |
5040 |
买入 |
| 13:54:54 |
8.39 |
11 |
5051 |
卖出 |
| 13:55:18 |
8.4 |
10 |
5061 |
买入 |
| 13:59:03 |
8.4 |
6 |
5067 |
卖出 |
| 14:00:24 |
8.4 |
2 |
5069 |
卖出 |
| 14:00:57 |
8.4 |
2 |
5071 |
卖出 |
| 14:05:27 |
8.39 |
67 |
5138 |
卖出 |
| 14:06:27 |
8.39 |
59 |
5197 |
卖出 |
| 14:06:45 |
8.38 |
21 |
5218 |
卖出 |
| 14:06:57 |
8.38 |
70 |
5288 |
卖出 |
| 14:07:00 |
8.38 |
58 |
5346 |
卖出 |
| 14:07:03 |
8.38 |
4 |
5350 |
卖出 |
| 14:07:06 |
8.37 |
2 |
5352 |
卖出 |
| 14:07:09 |
8.37 |
2 |
5354 |
卖出 |
| 14:08:57 |
8.37 |
22 |
5376 |
卖出 |
| 14:09:15 |
8.37 |
35 |
5411 |
卖出 |
| 14:13:27 |
8.38 |
10 |
5421 |
卖出 |
| 14:13:36 |
8.38 |
20 |
5441 |
买入 |
| 14:16:00 |
8.39 |
24 |
5465 |
买入 |
| 14:18:54 |
8.4 |
2 |
5467 |
买入 |
| 14:20:00 |
8.4 |
95 |
5562 |
买入 |
| 14:23:39 |
8.4 |
2 |
5564 |
卖出 |
| 14:23:51 |
8.4 |
5 |
5569 |
卖出 |
| 14:23:54 |
8.4 |
2 |
5571 |
买入 |
| 14:29:21 |
8.4 |
2 |
5573 |
买入 |
| 14:32:15 |
8.38 |
40 |
5613 |
卖出 |
| 14:32:21 |
8.39 |
33 |
5646 |
买入 |
| 14:33:09 |
8.39 |
20 |
5666 |
卖出 |
| 14:33:30 |
8.39 |
16 |
5682 |
卖出 |
| 14:34:06 |
8.39 |
10 |
5692 |
卖出 |
| 14:38:15 |
8.4 |
67 |
5759 |
买入 |
| 14:41:06 |
8.4 |
8 |
5767 |
卖出 |
| 14:44:18 |
8.41 |
6 |
5773 |
买入 |