共达电声[002655]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.67 |
222 |
222 |
集合竞价 |
| 09:15:36 |
8.67 |
222 |
222 |
集合竞价 |
| 09:16:03 |
8.88 |
150 |
150 |
集合竞价 |
| 09:16:12 |
8.88 |
190 |
190 |
集合竞价 |
| 09:16:39 |
8.88 |
202 |
202 |
集合竞价 |
| 09:16:48 |
8.89 |
136 |
136 |
集合竞价 |
| 09:17:06 |
8.89 |
136 |
136 |
集合竞价 |
| 09:17:24 |
8.89 |
136 |
136 |
集合竞价 |
| 09:17:51 |
8.89 |
261 |
261 |
集合竞价 |
| 09:18:00 |
8.88 |
211 |
211 |
集合竞价 |
| 09:18:18 |
8.86 |
211 |
211 |
集合竞价 |
| 09:18:36 |
8.86 |
211 |
211 |
集合竞价 |
| 09:18:45 |
8.8 |
216 |
216 |
集合竞价 |
| 09:19:12 |
8.8 |
243 |
243 |
集合竞价 |
| 09:19:30 |
8.8 |
216 |
216 |
集合竞价 |
| 09:19:48 |
8.8 |
216 |
216 |
集合竞价 |
| 09:19:57 |
8.8 |
216 |
216 |
集合竞价 |
| 09:20:09 |
8.8 |
217 |
217 |
集合竞价 |
| 09:20:18 |
8.8 |
219 |
219 |
集合竞价 |
| 09:20:27 |
8.8 |
219 |
219 |
集合竞价 |
| 09:20:54 |
8.8 |
219 |
219 |
集合竞价 |
| 09:21:03 |
8.8 |
226 |
226 |
集合竞价 |
| 09:21:12 |
8.8 |
227 |
227 |
集合竞价 |
| 09:21:21 |
8.8 |
227 |
227 |
集合竞价 |
| 09:21:30 |
8.79 |
227 |
227 |
集合竞价 |
| 09:22:15 |
8.79 |
227 |
227 |
集合竞价 |
| 09:22:33 |
8.7 |
230 |
230 |
集合竞价 |
| 09:23:09 |
8.7 |
230 |
230 |
集合竞价 |
| 09:23:18 |
8.7 |
245 |
245 |
集合竞价 |
| 09:23:27 |
8.7 |
252 |
252 |
集合竞价 |
| 09:23:36 |
8.7 |
320 |
320 |
集合竞价 |
| 09:23:45 |
8.7 |
469 |
469 |
集合竞价 |
| 09:23:54 |
8.7 |
481 |
481 |
集合竞价 |
| 09:24:03 |
8.7 |
481 |
481 |
集合竞价 |
| 09:24:12 |
8.7 |
970 |
970 |
集合竞价 |
| 09:24:21 |
8.7 |
970 |
970 |
集合竞价 |
| 09:24:30 |
8.7 |
982 |
982 |
集合竞价 |
| 09:24:39 |
8.7 |
982 |
982 |
集合竞价 |
| 09:24:48 |
8.7 |
1082 |
1082 |
集合竞价 |
| 09:24:57 |
8.7 |
1152 |
1152 |
集合竞价 |
| 09:25:00 |
8.7 |
1457 |
2609 |
卖出 |
| 09:30:00 |
8.7 |
399 |
3008 |
卖出 |
| 09:30:03 |
8.68 |
558 |
3566 |
卖出 |
| 09:30:06 |
8.69 |
453 |
4019 |
买入 |
| 09:30:09 |
8.68 |
209 |
4228 |
卖出 |
| 09:30:12 |
8.66 |
48 |
4276 |
卖出 |
| 09:30:15 |
8.68 |
148 |
4424 |
买入 |
| 09:30:18 |
8.64 |
39 |
4463 |
卖出 |
| 09:30:21 |
8.65 |
124 |
4587 |
买入 |
| 09:30:24 |
8.68 |
107 |
4694 |
买入 |
| 09:30:27 |
8.69 |
195 |
4889 |
买入 |
| 09:30:30 |
8.69 |
263 |
5152 |
买入 |
| 09:30:33 |
8.73 |
1529 |
6681 |
买入 |
| 09:30:36 |
8.76 |
345 |
7026 |
买入 |
| 09:30:39 |
8.78 |
33 |
7059 |
买入 |
| 09:30:42 |
8.8 |
189 |
7248 |
买入 |
| 09:30:45 |
8.8 |
187 |
7435 |
买入 |
| 09:30:48 |
8.79 |
262 |
7697 |
卖出 |
| 09:30:51 |
8.8 |
26 |
7723 |
买入 |
| 09:30:54 |
8.8 |
63 |
7786 |
买入 |
| 09:30:57 |
8.79 |
174 |
7960 |
卖出 |
| 09:31:00 |
8.77 |
620 |
8580 |
卖出 |
| 09:31:03 |
8.79 |
246 |
8826 |
买入 |
| 09:31:06 |
8.8 |
164 |
8990 |
买入 |
| 09:31:09 |
8.8 |
341 |
9331 |
买入 |
| 09:31:12 |
8.79 |
96 |
9427 |
卖出 |
| 09:31:15 |
8.8 |
123 |
9550 |
买入 |
| 09:31:18 |
8.8 |
322 |
9872 |
买入 |
| 09:31:21 |
8.82 |
88 |
9960 |
买入 |
| 09:31:24 |
8.81 |
20 |
9980 |
卖出 |
| 09:31:27 |
8.82 |
17 |
9997 |
买入 |
| 09:31:30 |
8.81 |
233 |
10230 |
卖出 |
| 09:31:33 |
8.79 |
58 |
10288 |
卖出 |
| 09:31:36 |
8.81 |
250 |
10538 |
买入 |
| 09:31:39 |
8.79 |
139 |
10677 |
买入 |
| 09:31:42 |
8.81 |
28 |
10705 |
买入 |
| 09:31:45 |
8.81 |
113 |
10818 |
买入 |
| 09:31:48 |
8.8 |
55 |
10873 |
卖出 |
| 09:31:51 |
8.8 |
65 |
10938 |
买入 |
| 09:31:54 |
8.79 |
7 |
10945 |
卖出 |
| 09:31:57 |
8.8 |
27 |
10972 |
买入 |
| 09:32:00 |
8.8 |
3 |
10975 |
买入 |
| 09:32:03 |
8.79 |
9 |
10984 |
卖出 |
| 09:32:06 |
8.78 |
116 |
11100 |
卖出 |
| 09:32:09 |
8.78 |
22 |
11122 |
买入 |
| 09:32:12 |
8.79 |
318 |
11440 |
买入 |
| 09:32:15 |
8.79 |
53 |
11493 |
买入 |
| 09:32:18 |
8.79 |
2 |
11495 |
买入 |
| 09:32:21 |
8.8 |
53 |
11548 |
买入 |
| 09:32:24 |
8.78 |
40 |
11588 |
卖出 |
| 09:32:27 |
8.79 |
54 |
11642 |
买入 |
| 09:32:30 |
8.79 |
17 |
11659 |
买入 |
| 09:32:33 |
8.78 |
41 |
11700 |
卖出 |
| 09:32:36 |
8.77 |
254 |
11954 |
卖出 |
| 09:32:39 |
8.74 |
115 |
12069 |
卖出 |
| 09:32:42 |
8.74 |
31 |
12100 |
卖出 |
| 09:32:45 |
8.77 |
10 |
12110 |
买入 |
| 09:32:48 |
8.77 |
7 |
12117 |
买入 |
| 09:32:51 |
8.77 |
7 |
12124 |
买入 |
| 09:32:54 |
8.74 |
77 |
12201 |
卖出 |
| 09:32:57 |
8.75 |
77 |
12278 |
卖出 |
| 09:33:00 |
8.75 |
33 |
12311 |
卖出 |
| 09:33:03 |
8.75 |
17 |
12328 |
卖出 |
| 09:33:06 |
8.77 |
121 |
12449 |
买入 |
| 09:33:09 |
8.75 |
51 |
12500 |
卖出 |
| 09:33:12 |
8.78 |
34 |
12534 |
买入 |
| 09:33:15 |
8.77 |
209 |
12743 |
卖出 |
| 09:33:18 |
8.77 |
13 |
12756 |
买入 |
| 09:33:21 |
8.77 |
1 |
12757 |
买入 |
| 09:33:24 |
8.76 |
3 |
12760 |
卖出 |
| 09:33:27 |
8.76 |
2 |
12762 |
卖出 |
| 09:33:30 |
8.74 |
295 |
13057 |
卖出 |
| 09:33:33 |
8.76 |
7 |
13064 |
买入 |
| 09:33:36 |
8.76 |
5 |
13069 |
买入 |
| 09:33:39 |
8.74 |
7 |
13076 |
卖出 |
| 09:33:42 |
8.74 |
154 |
13230 |
卖出 |
| 09:33:45 |
8.74 |
25 |
13255 |
买入 |
| 09:33:48 |
8.74 |
8 |
13263 |
买入 |
| 09:33:51 |
8.76 |
60 |
13323 |
买入 |
| 09:33:54 |
8.75 |
101 |
13424 |
卖出 |
| 09:34:03 |
8.76 |
7 |
13431 |
买入 |
| 09:34:06 |
8.77 |
161 |
13592 |
买入 |
| 09:34:09 |
8.76 |
46 |
13638 |
卖出 |
| 09:34:12 |
8.77 |
211 |
13849 |
买入 |
| 09:34:15 |
8.77 |
114 |
13963 |
买入 |
| 09:34:18 |
8.78 |
96 |
14059 |
买入 |
| 09:34:21 |
8.78 |
59 |
14118 |
买入 |
| 09:34:24 |
8.79 |
187 |
14305 |
买入 |
| 09:34:27 |
8.79 |
49 |
14354 |
买入 |
| 09:34:30 |
8.78 |
71 |
14425 |
卖出 |
| 09:34:33 |
8.78 |
3 |
14428 |
卖出 |
| 09:34:39 |
8.78 |
68 |
14496 |
卖出 |
| 09:34:42 |
8.78 |
3 |
14499 |
买入 |
| 09:34:45 |
8.78 |
156 |
14655 |
买入 |
| 09:34:48 |
8.77 |
251 |
14906 |
卖出 |
| 09:34:51 |
8.77 |
4 |
14910 |
买入 |
| 09:34:54 |
8.77 |
3 |
14913 |
买入 |
| 09:34:57 |
8.76 |
1 |
14914 |
卖出 |
| 09:35:00 |
8.77 |
15 |
14929 |
买入 |
| 09:35:03 |
8.78 |
7 |
14936 |
买入 |
| 09:35:06 |
8.78 |
21 |
14957 |
买入 |
| 09:35:09 |
8.79 |
43 |
15000 |
买入 |
| 09:35:12 |
8.77 |
30 |
15030 |
卖出 |
| 09:35:15 |
8.78 |
37 |
15067 |
买入 |
| 09:35:18 |
8.77 |
14 |
15081 |
卖出 |
| 09:35:21 |
8.77 |
9 |
15090 |
买入 |
| 09:35:24 |
8.78 |
79 |
15169 |
买入 |
| 09:35:27 |
8.77 |
1 |
15170 |
卖出 |
| 09:35:30 |
8.77 |
50 |
15220 |
卖出 |
| 09:35:33 |
8.78 |
62 |
15282 |
买入 |
| 09:35:36 |
8.78 |
113 |
15395 |
买入 |
| 09:35:39 |
8.78 |
35 |
15430 |
买入 |
| 09:35:42 |
8.79 |
40 |
15470 |
买入 |
| 09:35:45 |
8.79 |
82 |
15552 |
买入 |
| 09:35:48 |
8.78 |
182 |
15734 |
卖出 |
| 09:35:51 |
8.79 |
55 |
15789 |
买入 |
| 09:35:54 |
8.76 |
350 |
16139 |
卖出 |
| 09:35:57 |
8.79 |
65 |
16204 |
买入 |
| 09:36:00 |
8.78 |
109 |
16313 |
买入 |
| 09:36:03 |
8.78 |
2 |
16315 |
买入 |
| 09:36:06 |
8.76 |
99 |
16414 |
卖出 |
| 09:36:09 |
8.77 |
98 |
16512 |
买入 |
| 09:36:12 |
8.78 |
120 |
16632 |
买入 |
| 09:36:15 |
8.79 |
5 |
16637 |
买入 |
| 09:36:18 |
8.77 |
5 |
16642 |
卖出 |
| 09:36:21 |
8.78 |
3 |
16645 |
买入 |
| 09:36:24 |
8.77 |
32 |
16677 |
卖出 |
| 09:36:27 |
8.77 |
195 |
16872 |
买入 |
| 09:36:30 |
8.78 |
42 |
16914 |
买入 |
| 09:36:36 |
8.79 |
22 |
16936 |
买入 |
| 09:36:39 |
8.79 |
10 |
16946 |
买入 |
| 09:36:42 |
8.79 |
17 |
16963 |
买入 |
| 09:36:48 |
8.78 |
6 |
16969 |
卖出 |
| 09:36:51 |
8.8 |
75 |
17044 |
买入 |
| 09:36:54 |
8.8 |
12 |
17056 |
买入 |
| 09:37:00 |
8.79 |
24 |
17080 |
卖出 |
| 09:37:03 |
8.78 |
2 |
17082 |
卖出 |
| 09:37:06 |
8.79 |
36 |
17118 |
卖出 |
| 09:37:09 |
8.79 |
7 |
17125 |
卖出 |
| 09:37:12 |
8.79 |
3 |
17128 |
卖出 |
| 09:37:15 |
8.8 |
24 |
17152 |
买入 |
| 09:37:18 |
8.79 |
2 |
17154 |
卖出 |
| 09:37:21 |
8.8 |
22 |
17176 |
买入 |
| 09:37:24 |
8.79 |
116 |
17292 |
卖出 |
| 09:37:27 |
8.79 |
20 |
17312 |
卖出 |
| 09:37:30 |
8.79 |
40 |
17352 |
卖出 |
| 09:37:33 |
8.78 |
13 |
17365 |
卖出 |
| 09:37:36 |
8.79 |
57 |
17422 |
买入 |
| 09:37:39 |
8.78 |
4 |
17426 |
卖出 |
| 09:37:42 |
8.79 |
38 |
17464 |
买入 |
| 09:37:45 |
8.79 |
7 |
17471 |
买入 |
| 09:37:51 |
8.79 |
75 |
17546 |
买入 |
| 09:37:54 |
8.79 |
21 |
17567 |
卖出 |
| 09:37:57 |
8.79 |
49 |
17616 |
卖出 |
| 09:38:00 |
8.78 |
10 |
17626 |
卖出 |
| 09:38:03 |
8.79 |
51 |
17677 |
买入 |
| 09:38:06 |
8.79 |
20 |
17697 |
卖出 |
| 09:38:09 |
8.79 |
19 |
17716 |
卖出 |
| 09:38:12 |
8.8 |
5 |
17721 |
买入 |
| 09:38:15 |
8.79 |
11 |
17732 |
卖出 |
| 09:38:18 |
8.79 |
6 |
17738 |
卖出 |
| 09:38:21 |
8.8 |
7 |
17745 |
买入 |
| 09:38:24 |
8.8 |
2 |
17747 |
买入 |
| 09:38:30 |
8.8 |
19 |
17766 |
买入 |
| 09:38:33 |
8.8 |
1 |
17767 |
买入 |
| 09:38:36 |
8.8 |
128 |
17895 |
买入 |
| 09:38:39 |
8.81 |
74 |
17969 |
买入 |
| 09:38:42 |
8.81 |
37 |
18006 |
买入 |
| 09:38:45 |
8.81 |
54 |
18060 |
买入 |
| 09:38:48 |
8.8 |
24 |
18084 |
卖出 |
| 09:38:51 |
8.81 |
34 |
18118 |
买入 |
| 09:38:54 |
8.81 |
82 |
18200 |
买入 |
| 09:38:57 |
8.81 |
51 |
18251 |
卖出 |
| 09:39:00 |
8.81 |
2 |
18253 |
卖出 |
| 09:39:03 |
8.81 |
6 |
18259 |
卖出 |
| 09:39:06 |
8.81 |
2 |
18261 |
卖出 |
| 09:39:09 |
8.82 |
7 |
18268 |
买入 |
| 09:39:12 |
8.82 |
42 |
18310 |
买入 |
| 09:39:15 |
8.81 |
1 |
18311 |
卖出 |
| 09:39:18 |
8.82 |
2 |
18313 |
买入 |
| 09:39:21 |
8.82 |
2 |
18315 |
买入 |
| 09:39:24 |
8.82 |
23 |
18338 |
买入 |
| 09:39:27 |
8.81 |
5 |
18343 |
卖出 |
| 09:39:30 |
8.81 |
59 |
18402 |
卖出 |
| 09:39:33 |
8.81 |
2 |
18404 |
买入 |
| 09:39:36 |
8.8 |
47 |
18451 |
卖出 |
| 09:39:39 |
8.81 |
141 |
18592 |
买入 |
| 09:39:42 |
8.81 |
11 |
18603 |
买入 |
| 09:39:45 |
8.81 |
1 |
18604 |
买入 |
| 09:39:48 |
8.8 |
92 |
18696 |
卖出 |
| 09:39:51 |
8.81 |
8 |
18704 |
买入 |
| 09:39:54 |
8.8 |
106 |
18810 |
卖出 |
| 09:39:57 |
8.8 |
2 |
18812 |
卖出 |
| 09:40:00 |
8.8 |
89 |
18901 |
卖出 |
| 09:40:03 |
8.79 |
222 |
19123 |
卖出 |
| 09:40:06 |
8.78 |
111 |
19234 |
卖出 |
| 09:40:09 |
8.78 |
129 |
19363 |
卖出 |
| 09:40:12 |
8.79 |
91 |
19454 |
买入 |
| 09:40:15 |
8.79 |
30 |
19484 |
买入 |
| 09:40:18 |
8.79 |
30 |
19514 |
买入 |
| 09:40:21 |
8.79 |
8 |
19522 |
买入 |
| 09:40:24 |
8.79 |
56 |
19578 |
买入 |
| 09:40:27 |
8.78 |
6 |
19584 |
卖出 |
| 09:40:30 |
8.78 |
12 |
19596 |
卖出 |
| 09:40:33 |
8.78 |
6 |
19602 |
卖出 |
| 09:40:36 |
8.78 |
33 |
19635 |
卖出 |
| 09:40:39 |
8.78 |
5 |
19640 |
卖出 |
| 09:40:42 |
8.79 |
6 |
19646 |
买入 |
| 09:40:45 |
8.78 |
54 |
19700 |
卖出 |
| 09:40:48 |
8.77 |
73 |
19773 |
卖出 |
| 09:40:51 |
8.77 |
39 |
19812 |
买入 |
| 09:40:54 |
8.76 |
17 |
19829 |
卖出 |
| 09:40:57 |
8.77 |
3 |
19832 |
买入 |
| 09:41:00 |
8.77 |
11 |
19843 |
买入 |
| 09:41:03 |
8.77 |
66 |
19909 |
买入 |
| 09:41:09 |
8.77 |
54 |
19963 |
买入 |
| 09:41:12 |
8.76 |
24 |
19987 |
卖出 |
| 09:41:18 |
8.76 |
1 |
19988 |
卖出 |
| 09:41:21 |
8.77 |
21 |
20009 |
买入 |
| 09:41:24 |
8.78 |
252 |
20261 |
买入 |
| 09:41:27 |
8.78 |
29 |
20290 |
买入 |
| 09:41:30 |
8.78 |
6 |
20296 |
买入 |
| 09:41:33 |
8.77 |
4 |
20300 |
卖出 |
| 09:41:39 |
8.78 |
59 |
20359 |
买入 |
| 09:41:42 |
8.79 |
1 |
20360 |
买入 |
| 09:41:45 |
8.79 |
1 |
20361 |
买入 |
| 09:41:51 |
8.8 |
26 |
20387 |
买入 |
| 09:42:00 |
8.79 |
2 |
20389 |
卖出 |
| 09:42:03 |
8.8 |
2 |
20391 |
买入 |
| 09:42:06 |
8.81 |
50 |
20441 |
买入 |
| 09:42:09 |
8.81 |
32 |
20473 |
卖出 |
| 09:42:12 |
8.81 |
2 |
20475 |
卖出 |
| 09:42:15 |
8.81 |
8 |
20483 |
买入 |
| 09:42:18 |
8.81 |
3 |
20486 |
买入 |
| 09:42:21 |
8.81 |
1 |
20487 |
买入 |
| 09:42:24 |
8.8 |
5 |
20492 |
卖出 |
| 09:42:27 |
8.81 |
9 |
20501 |
买入 |
| 09:42:30 |
8.81 |
2 |
20503 |
买入 |
| 09:42:33 |
8.81 |
2 |
20505 |
买入 |
| 09:42:36 |
8.81 |
3 |
20508 |
卖出 |
| 09:42:39 |
8.81 |
17 |
20525 |
卖出 |
| 09:42:42 |
8.81 |
53 |
20578 |
买入 |
| 09:42:45 |
8.82 |
11 |
20589 |
买入 |
| 09:42:48 |
8.81 |
15 |
20604 |
卖出 |
| 09:42:51 |
8.82 |
3 |
20607 |
买入 |
| 09:42:54 |
8.82 |
17 |
20624 |
买入 |
| 09:42:57 |
8.82 |
14 |
20638 |
买入 |
| 09:43:00 |
8.83 |
23 |
20661 |
买入 |
| 09:43:03 |
8.83 |
10 |
20671 |
买入 |
| 09:43:06 |
8.83 |
71 |
20742 |
买入 |
| 09:43:09 |
8.82 |
12 |
20754 |
卖出 |
| 09:43:12 |
8.83 |
62 |
20816 |
买入 |
| 09:43:15 |
8.82 |
70 |
20886 |
卖出 |
| 09:43:18 |
8.81 |
5 |
20891 |
卖出 |
| 09:43:21 |
8.83 |
22 |
20913 |
买入 |
| 09:43:24 |
8.81 |
33 |
20946 |
卖出 |
| 09:43:27 |
8.81 |
28 |
20974 |
买入 |
| 09:43:30 |
8.81 |
63 |
21037 |
买入 |
| 09:43:33 |
8.81 |
44 |
21081 |
买入 |
| 09:43:36 |
8.81 |
1 |
21082 |
卖出 |