会畅通讯[300578]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
14.6 |
77 |
77 |
集合竞价 |
| 09:16:15 |
14.6 |
77 |
77 |
集合竞价 |
| 09:16:51 |
14.6 |
127 |
127 |
集合竞价 |
| 09:17:00 |
14.6 |
77 |
77 |
集合竞价 |
| 09:17:09 |
14.6 |
77 |
77 |
集合竞价 |
| 09:17:27 |
14.6 |
77 |
77 |
集合竞价 |
| 09:17:36 |
14.6 |
93 |
93 |
集合竞价 |
| 09:18:21 |
14.6 |
93 |
93 |
集合竞价 |
| 09:18:30 |
14.6 |
93 |
93 |
集合竞价 |
| 09:18:57 |
14.6 |
93 |
93 |
集合竞价 |
| 09:19:33 |
14.6 |
80 |
80 |
集合竞价 |
| 09:19:42 |
14.6 |
83 |
83 |
集合竞价 |
| 09:20:00 |
14.6 |
83 |
83 |
集合竞价 |
| 09:21:51 |
14.6 |
83 |
83 |
集合竞价 |
| 09:22:09 |
14.6 |
96 |
96 |
集合竞价 |
| 09:22:45 |
14.6 |
116 |
116 |
集合竞价 |
| 09:23:12 |
14.6 |
124 |
124 |
集合竞价 |
| 09:23:30 |
14.6 |
124 |
124 |
集合竞价 |
| 09:23:48 |
14.6 |
124 |
124 |
集合竞价 |
| 09:24:06 |
14.6 |
124 |
124 |
集合竞价 |
| 09:24:15 |
14.6 |
124 |
124 |
集合竞价 |
| 09:24:24 |
14.6 |
253 |
253 |
集合竞价 |
| 09:24:33 |
14.6 |
253 |
253 |
集合竞价 |
| 09:24:42 |
14.6 |
253 |
253 |
集合竞价 |
| 09:24:51 |
14.6 |
352 |
352 |
集合竞价 |
| 09:25:00 |
14.6 |
411 |
411 |
集合竞价 |
| 09:25:03 |
14.66 |
411 |
822 |
卖出 |
| 09:30:03 |
14.66 |
72 |
894 |
卖出 |
| 09:30:06 |
14.66 |
87 |
981 |
卖出 |
| 09:30:09 |
14.66 |
172 |
1153 |
卖出 |
| 09:30:12 |
14.62 |
57 |
1210 |
卖出 |
| 09:30:15 |
14.62 |
13 |
1223 |
买入 |
| 09:30:18 |
14.61 |
14 |
1237 |
卖出 |
| 09:30:21 |
14.55 |
388 |
1625 |
卖出 |
| 09:30:24 |
14.51 |
28 |
1653 |
卖出 |
| 09:30:27 |
14.51 |
37 |
1690 |
卖出 |
| 09:30:30 |
14.49 |
116 |
1806 |
卖出 |
| 09:30:33 |
14.45 |
8 |
1814 |
卖出 |
| 09:30:36 |
14.45 |
13 |
1827 |
卖出 |
| 09:30:39 |
14.44 |
22 |
1849 |
卖出 |
| 09:30:42 |
14.45 |
25 |
1874 |
买入 |
| 09:30:45 |
14.38 |
35 |
1909 |
卖出 |
| 09:30:48 |
14.45 |
8 |
1917 |
买入 |
| 09:30:51 |
14.45 |
76 |
1993 |
买入 |
| 09:30:54 |
14.45 |
37 |
2030 |
买入 |
| 09:30:57 |
14.45 |
52 |
2082 |
买入 |
| 09:31:00 |
14.45 |
11 |
2093 |
卖出 |
| 09:31:03 |
14.48 |
24 |
2117 |
卖出 |
| 09:31:06 |
14.53 |
5 |
2122 |
买入 |
| 09:31:12 |
14.53 |
14 |
2136 |
买入 |
| 09:31:18 |
14.58 |
13 |
2149 |
买入 |
| 09:31:21 |
14.57 |
37 |
2186 |
卖出 |
| 09:31:24 |
14.58 |
17 |
2203 |
买入 |
| 09:31:27 |
14.58 |
23 |
2226 |
卖出 |
| 09:31:30 |
14.52 |
143 |
2369 |
卖出 |
| 09:31:33 |
14.57 |
24 |
2393 |
买入 |
| 09:31:36 |
14.53 |
16 |
2409 |
卖出 |
| 09:31:39 |
14.56 |
3 |
2412 |
买入 |
| 09:31:42 |
14.57 |
64 |
2476 |
买入 |
| 09:31:45 |
14.54 |
11 |
2487 |
卖出 |
| 09:31:48 |
14.56 |
3 |
2490 |
买入 |
| 09:31:51 |
14.56 |
1 |
2491 |
卖出 |
| 09:32:00 |
14.57 |
20 |
2511 |
卖出 |
| 09:32:03 |
14.57 |
5 |
2516 |
卖出 |
| 09:32:06 |
14.57 |
3 |
2519 |
卖出 |
| 09:32:09 |
14.58 |
10 |
2529 |
买入 |
| 09:32:12 |
14.6 |
4 |
2533 |
买入 |
| 09:32:21 |
14.61 |
25 |
2558 |
买入 |
| 09:32:24 |
14.63 |
5 |
2563 |
买入 |
| 09:32:27 |
14.63 |
5 |
2568 |
买入 |
| 09:32:30 |
14.63 |
56 |
2624 |
买入 |
| 09:32:33 |
14.63 |
11 |
2635 |
买入 |
| 09:32:36 |
14.66 |
3 |
2638 |
买入 |
| 09:32:39 |
14.63 |
26 |
2664 |
卖出 |
| 09:32:42 |
14.63 |
60 |
2724 |
卖出 |
| 09:32:45 |
14.63 |
45 |
2769 |
卖出 |
| 09:32:48 |
14.63 |
3 |
2772 |
卖出 |
| 09:32:54 |
14.65 |
11 |
2783 |
买入 |
| 09:32:57 |
14.64 |
10 |
2793 |
卖出 |
| 09:33:03 |
14.68 |
125 |
2918 |
买入 |
| 09:33:09 |
14.69 |
1 |
2919 |
买入 |
| 09:33:12 |
14.69 |
24 |
2943 |
买入 |
| 09:33:15 |
14.69 |
1 |
2944 |
卖出 |
| 09:33:21 |
14.71 |
2 |
2946 |
买入 |
| 09:33:24 |
14.71 |
21 |
2967 |
卖出 |
| 09:33:30 |
14.72 |
2 |
2969 |
买入 |
| 09:33:36 |
14.72 |
118 |
3087 |
买入 |
| 09:33:39 |
14.72 |
1 |
3088 |
买入 |
| 09:33:42 |
14.71 |
20 |
3108 |
卖出 |
| 09:33:45 |
14.73 |
13 |
3121 |
买入 |
| 09:33:48 |
14.72 |
10 |
3131 |
卖出 |
| 09:33:54 |
14.73 |
50 |
3181 |
买入 |
| 09:33:57 |
14.73 |
80 |
3261 |
买入 |
| 09:34:00 |
14.73 |
50 |
3311 |
买入 |
| 09:34:03 |
14.73 |
33 |
3344 |
买入 |
| 09:34:06 |
14.74 |
322 |
3666 |
买入 |
| 09:34:09 |
14.82 |
6 |
3672 |
买入 |
| 09:34:12 |
14.74 |
15 |
3687 |
卖出 |
| 09:34:15 |
14.79 |
22 |
3709 |
买入 |
| 09:34:18 |
14.79 |
8 |
3717 |
买入 |
| 09:34:21 |
14.79 |
16 |
3733 |
买入 |
| 09:34:24 |
14.79 |
13 |
3746 |
买入 |
| 09:34:27 |
14.81 |
5 |
3751 |
买入 |
| 09:34:30 |
14.82 |
39 |
3790 |
买入 |
| 09:34:33 |
14.81 |
6 |
3796 |
卖出 |
| 09:34:36 |
14.81 |
41 |
3837 |
买入 |
| 09:34:39 |
14.81 |
13 |
3850 |
买入 |
| 09:34:42 |
14.8 |
34 |
3884 |
卖出 |
| 09:34:45 |
14.81 |
15 |
3899 |
买入 |
| 09:34:48 |
14.81 |
58 |
3957 |
买入 |
| 09:34:51 |
14.8 |
27 |
3984 |
卖出 |
| 09:34:57 |
14.8 |
56 |
4040 |
卖出 |
| 09:35:00 |
14.8 |
5 |
4045 |
买入 |
| 09:35:03 |
14.8 |
72 |
4117 |
买入 |
| 09:35:06 |
14.79 |
22 |
4139 |
卖出 |
| 09:35:09 |
14.76 |
78 |
4217 |
卖出 |
| 09:35:12 |
14.77 |
14 |
4231 |
买入 |
| 09:35:15 |
14.76 |
1 |
4232 |
卖出 |
| 09:35:18 |
14.76 |
28 |
4260 |
卖出 |
| 09:35:21 |
14.75 |
7 |
4267 |
卖出 |
| 09:35:24 |
14.75 |
67 |
4334 |
卖出 |
| 09:35:27 |
14.76 |
6 |
4340 |
买入 |
| 09:35:30 |
14.73 |
31 |
4371 |
卖出 |
| 09:35:33 |
14.74 |
29 |
4400 |
买入 |
| 09:35:39 |
14.73 |
22 |
4422 |
卖出 |
| 09:35:42 |
14.71 |
1 |
4423 |
卖出 |
| 09:35:45 |
14.73 |
17 |
4440 |
买入 |
| 09:35:48 |
14.74 |
17 |
4457 |
买入 |
| 09:35:54 |
14.71 |
1 |
4458 |
卖出 |
| 09:36:00 |
14.71 |
6 |
4464 |
买入 |
| 09:36:03 |
14.71 |
27 |
4491 |
卖出 |
| 09:36:06 |
14.74 |
40 |
4531 |
买入 |
| 09:36:09 |
14.7 |
4 |
4535 |
卖出 |
| 09:36:12 |
14.71 |
8 |
4543 |
买入 |
| 09:36:15 |
14.7 |
17 |
4560 |
卖出 |
| 09:36:21 |
14.74 |
8 |
4568 |
买入 |
| 09:36:24 |
14.72 |
17 |
4585 |
卖出 |
| 09:36:33 |
14.74 |
30 |
4615 |
买入 |
| 09:36:36 |
14.74 |
9 |
4624 |
买入 |
| 09:36:39 |
14.75 |
98 |
4722 |
买入 |
| 09:36:42 |
14.78 |
1 |
4723 |
买入 |
| 09:36:45 |
14.78 |
5 |
4728 |
买入 |
| 09:36:48 |
14.79 |
4 |
4732 |
买入 |
| 09:36:54 |
14.8 |
163 |
4895 |
买入 |
| 09:36:57 |
14.8 |
86 |
4981 |
买入 |
| 09:37:00 |
14.85 |
1 |
4982 |
买入 |
| 09:37:03 |
14.8 |
10 |
4992 |
卖出 |
| 09:37:06 |
14.81 |
2 |
4994 |
买入 |
| 09:37:09 |
14.81 |
9 |
5003 |
买入 |
| 09:37:15 |
14.81 |
12 |
5015 |
买入 |
| 09:37:33 |
14.82 |
5 |
5020 |
买入 |
| 09:37:48 |
14.81 |
9 |
5029 |
卖出 |
| 09:37:51 |
14.81 |
22 |
5051 |
卖出 |
| 09:37:54 |
14.82 |
24 |
5075 |
买入 |
| 09:37:57 |
14.81 |
45 |
5120 |
卖出 |
| 09:38:09 |
14.81 |
8 |
5128 |
卖出 |
| 09:38:15 |
14.82 |
1 |
5129 |
买入 |
| 09:38:18 |
14.81 |
25 |
5154 |
卖出 |
| 09:38:27 |
14.8 |
20 |
5174 |
卖出 |
| 09:38:30 |
14.78 |
32 |
5206 |
卖出 |
| 09:38:33 |
14.8 |
4 |
5210 |
买入 |
| 09:38:36 |
14.8 |
3 |
5213 |
买入 |
| 09:38:42 |
14.78 |
3 |
5216 |
卖出 |
| 09:38:48 |
14.78 |
11 |
5227 |
卖出 |
| 09:38:54 |
14.79 |
23 |
5250 |
买入 |
| 09:39:00 |
14.8 |
15 |
5265 |
买入 |
| 09:39:03 |
14.8 |
5 |
5270 |
买入 |
| 09:39:06 |
14.83 |
295 |
5565 |
买入 |
| 09:39:09 |
14.81 |
20 |
5585 |
卖出 |
| 09:39:12 |
14.84 |
6 |
5591 |
买入 |
| 09:39:15 |
14.84 |
4 |
5595 |
买入 |
| 09:39:21 |
14.85 |
36 |
5631 |
买入 |
| 09:39:30 |
14.87 |
13 |
5644 |
买入 |
| 09:39:33 |
14.87 |
1 |
5645 |
买入 |
| 09:39:42 |
14.87 |
83 |
5728 |
卖出 |
| 09:39:45 |
14.89 |
22 |
5750 |
买入 |
| 09:39:48 |
14.89 |
21 |
5771 |
买入 |
| 09:39:51 |
14.89 |
1 |
5772 |
卖出 |
| 09:39:54 |
14.89 |
2 |
5774 |
卖出 |
| 09:39:57 |
14.89 |
2 |
5776 |
卖出 |
| 09:40:03 |
14.89 |
2 |
5778 |
买入 |
| 09:40:06 |
14.9 |
4 |
5782 |
买入 |
| 09:40:09 |
14.87 |
18 |
5800 |
卖出 |
| 09:40:12 |
14.88 |
24 |
5824 |
买入 |
| 09:40:15 |
14.88 |
15 |
5839 |
买入 |
| 09:40:18 |
14.88 |
16 |
5855 |
买入 |
| 09:40:21 |
14.85 |
11 |
5866 |
卖出 |
| 09:40:24 |
14.82 |
230 |
6096 |
卖出 |
| 09:40:27 |
14.84 |
8 |
6104 |
买入 |
| 09:40:30 |
14.84 |
51 |
6155 |
买入 |
| 09:40:39 |
14.84 |
14 |
6169 |
买入 |
| 09:40:51 |
14.81 |
3 |
6172 |
卖出 |
| 09:40:54 |
14.8 |
2 |
6174 |
卖出 |
| 09:40:57 |
14.8 |
4 |
6178 |
卖出 |
| 09:41:00 |
14.8 |
4 |
6182 |
买入 |
| 09:41:03 |
14.84 |
30 |
6212 |
买入 |
| 09:41:06 |
14.79 |
11 |
6223 |
卖出 |
| 09:41:12 |
14.79 |
11 |
6234 |
买入 |
| 09:41:15 |
14.8 |
25 |
6259 |
卖出 |
| 09:41:21 |
14.79 |
6 |
6265 |
卖出 |
| 09:41:24 |
14.79 |
5 |
6270 |
卖出 |
| 09:41:27 |
14.78 |
3 |
6273 |
卖出 |
| 09:41:39 |
14.8 |
7 |
6280 |
买入 |
| 09:41:48 |
14.82 |
23 |
6303 |
买入 |
| 09:41:51 |
14.83 |
5 |
6308 |
买入 |
| 09:41:57 |
14.84 |
6 |
6314 |
买入 |
| 09:42:00 |
14.82 |
10 |
6324 |
卖出 |
| 09:42:03 |
14.84 |
17 |
6341 |
买入 |
| 09:42:06 |
14.84 |
32 |
6373 |
买入 |
| 09:42:09 |
14.85 |
1 |
6374 |
买入 |
| 09:42:18 |
14.85 |
4 |
6378 |
买入 |
| 09:42:21 |
14.84 |
9 |
6387 |
卖出 |
| 09:42:24 |
14.84 |
21 |
6408 |
卖出 |
| 09:42:27 |
14.83 |
33 |
6441 |
卖出 |
| 09:42:30 |
14.84 |
5 |
6446 |
买入 |
| 09:42:36 |
14.83 |
11 |
6457 |
卖出 |
| 09:42:39 |
14.83 |
5 |
6462 |
卖出 |
| 09:42:42 |
14.83 |
13 |
6475 |
卖出 |
| 09:43:03 |
14.82 |
1 |
6476 |
买入 |
| 09:43:18 |
14.82 |
1 |
6477 |
买入 |
| 09:43:36 |
14.81 |
11 |
6488 |
卖出 |
| 09:43:54 |
14.81 |
8 |
6496 |
卖出 |
| 09:44:00 |
14.81 |
7 |
6503 |
卖出 |
| 09:44:09 |
14.82 |
7 |
6510 |
买入 |
| 09:44:15 |
14.81 |
15 |
6525 |
卖出 |
| 09:44:18 |
14.81 |
2 |
6527 |
卖出 |
| 09:44:21 |
14.81 |
1 |
6528 |
卖出 |
| 09:44:24 |
14.81 |
2 |
6530 |
卖出 |
| 09:44:27 |
14.82 |
5 |
6535 |
买入 |
| 09:44:30 |
14.81 |
2 |
6537 |
卖出 |
| 09:44:33 |
14.83 |
8 |
6545 |
买入 |
| 09:44:36 |
14.81 |
3 |
6548 |
卖出 |
| 09:44:42 |
14.77 |
200 |
6748 |
卖出 |
| 09:44:45 |
14.77 |
1 |
6749 |
卖出 |
| 09:44:57 |
14.77 |
1 |
6750 |
卖出 |
| 09:45:06 |
14.77 |
20 |
6770 |
卖出 |
| 09:45:09 |
14.77 |
8 |
6778 |
卖出 |
| 09:45:15 |
14.78 |
1 |
6779 |
卖出 |
| 09:45:24 |
14.82 |
3 |
6782 |
买入 |
| 09:45:36 |
14.84 |
82 |
6864 |
买入 |
| 09:45:39 |
14.85 |
18 |
6882 |
买入 |
| 09:45:42 |
14.85 |
5 |
6887 |
买入 |
| 09:45:45 |
14.85 |
2 |
6889 |
买入 |
| 09:45:48 |
14.85 |
1 |
6890 |
买入 |
| 09:45:51 |
14.85 |
24 |
6914 |
买入 |
| 09:45:54 |
14.85 |
277 |
7191 |
买入 |
| 09:45:57 |
14.85 |
5 |
7196 |
卖出 |
| 09:46:03 |
14.85 |
15 |
7211 |
卖出 |
| 09:46:12 |
14.88 |
4 |
7215 |
买入 |
| 09:46:15 |
14.86 |
4 |
7219 |
卖出 |
| 09:46:24 |
14.87 |
6 |
7225 |
买入 |
| 09:46:33 |
14.86 |
80 |
7305 |
卖出 |
| 09:46:39 |
14.86 |
52 |
7357 |
买入 |
| 09:46:45 |
14.86 |
22 |
7379 |
买入 |
| 09:46:48 |
14.86 |
4 |
7383 |
买入 |
| 09:46:54 |
14.85 |
2 |
7385 |
卖出 |
| 09:46:57 |
14.85 |
6 |
7391 |
卖出 |
| 09:47:00 |
14.85 |
15 |
7406 |
卖出 |
| 09:47:03 |
14.84 |
1 |
7407 |
卖出 |
| 09:47:24 |
14.84 |
2 |
7409 |
卖出 |
| 09:47:27 |
14.84 |
45 |
7454 |
卖出 |
| 09:47:30 |
14.84 |
5 |
7459 |
买入 |
| 09:47:36 |
14.84 |
1 |
7460 |
买入 |
| 09:47:39 |
14.84 |
1 |
7461 |
卖出 |
| 09:47:45 |
14.86 |
96 |
7557 |
买入 |
| 09:47:48 |
14.86 |
31 |
7588 |
买入 |
| 09:47:51 |
14.87 |
2 |
7590 |
买入 |
| 09:47:54 |
14.89 |
9 |
7599 |
买入 |
| 09:48:00 |
14.89 |
19 |
7618 |
买入 |
| 09:48:03 |
14.89 |
11 |
7629 |
买入 |
| 09:48:06 |
14.89 |
2 |
7631 |
买入 |
| 09:48:09 |
14.89 |
1 |
7632 |
买入 |
| 09:48:12 |
14.87 |
30 |
7662 |
卖出 |
| 09:48:27 |
14.87 |
2 |
7664 |
卖出 |
| 09:48:30 |
14.88 |
10 |
7674 |
买入 |
| 09:48:39 |
14.86 |
5 |
7679 |
卖出 |
| 09:48:42 |
14.88 |
21 |
7700 |
买入 |
| 09:48:48 |
14.87 |
10 |
7710 |
卖出 |
| 09:48:51 |
14.89 |
12 |
7722 |
买入 |
| 09:49:00 |
14.87 |
3 |
7725 |
卖出 |
| 09:49:03 |
14.86 |
23 |
7748 |
卖出 |
| 09:49:18 |
14.84 |
2 |
7750 |
卖出 |
| 09:49:27 |
14.82 |
5 |
7755 |
卖出 |
| 09:49:36 |
14.83 |
18 |
7773 |
买入 |
| 09:49:39 |
14.83 |
3 |
7776 |
买入 |
| 09:49:48 |
14.82 |
3 |
7779 |
买入 |
| 09:49:51 |
14.82 |
2 |
7781 |
买入 |
| 09:49:54 |
14.82 |
6 |
7787 |
卖出 |
| 09:50:03 |
14.82 |
3 |
7790 |
买入 |
| 09:50:06 |
14.82 |
37 |
7827 |
卖出 |
| 09:50:12 |
14.8 |
5 |
7832 |
卖出 |
| 09:50:15 |
14.8 |
8 |
7840 |
买入 |
| 09:50:18 |
14.83 |
21 |
7861 |
买入 |
| 09:50:21 |
14.83 |
9 |
7870 |
买入 |
| 09:50:24 |
14.82 |
3 |
7873 |
卖出 |
| 09:50:27 |
14.82 |
3 |
7876 |
卖出 |
| 09:50:30 |
14.82 |
5 |
7881 |
卖出 |
| 09:50:33 |
14.82 |
7 |
7888 |
卖出 |
| 09:50:36 |
14.83 |
32 |
7920 |
买入 |
| 09:50:39 |
14.83 |
2 |
7922 |
卖出 |