文灿股份[603348]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
37.9 |
3 |
3 |
集合竞价 |
| 09:15:04 |
38.06 |
44 |
44 |
集合竞价 |
| 09:15:07 |
38.06 |
49 |
49 |
集合竞价 |
| 09:15:34 |
38.06 |
50 |
50 |
集合竞价 |
| 09:15:37 |
38.5 |
57 |
57 |
集合竞价 |
| 09:16:07 |
38.5 |
57 |
57 |
集合竞价 |
| 09:16:28 |
38.5 |
58 |
58 |
集合竞价 |
| 09:16:40 |
38.5 |
60 |
60 |
集合竞价 |
| 09:16:49 |
38.5 |
58 |
58 |
集合竞价 |
| 09:16:58 |
38.51 |
79 |
79 |
集合竞价 |
| 09:17:01 |
38.5 |
58 |
58 |
集合竞价 |
| 09:17:07 |
38.51 |
57 |
57 |
集合竞价 |
| 09:17:13 |
38.5 |
58 |
58 |
集合竞价 |
| 09:17:28 |
38.5 |
58 |
58 |
集合竞价 |
| 09:17:34 |
38.49 |
58 |
58 |
集合竞价 |
| 09:17:37 |
38.51 |
98 |
98 |
集合竞价 |
| 09:17:52 |
38.49 |
58 |
58 |
集合竞价 |
| 09:18:01 |
38.5 |
78 |
78 |
集合竞价 |
| 09:18:07 |
38.49 |
58 |
58 |
集合竞价 |
| 09:18:10 |
38.49 |
58 |
58 |
集合竞价 |
| 09:18:25 |
38.49 |
58 |
58 |
集合竞价 |
| 09:18:40 |
38.49 |
58 |
58 |
集合竞价 |
| 09:18:43 |
38.49 |
58 |
58 |
集合竞价 |
| 09:18:58 |
38.39 |
60 |
60 |
集合竞价 |
| 09:19:01 |
38.24 |
63 |
63 |
集合竞价 |
| 09:19:04 |
38.13 |
63 |
63 |
集合竞价 |
| 09:19:16 |
38.13 |
63 |
63 |
集合竞价 |
| 09:19:22 |
38.08 |
66 |
66 |
集合竞价 |
| 09:19:31 |
38.06 |
66 |
66 |
集合竞价 |
| 09:19:40 |
38.06 |
72 |
72 |
集合竞价 |
| 09:19:43 |
38.06 |
75 |
75 |
集合竞价 |
| 09:20:01 |
38.06 |
84 |
84 |
集合竞价 |
| 09:20:04 |
38.06 |
85 |
85 |
集合竞价 |
| 09:20:16 |
38.06 |
87 |
87 |
集合竞价 |
| 09:20:31 |
38.06 |
87 |
87 |
集合竞价 |
| 09:20:34 |
38.06 |
87 |
87 |
集合竞价 |
| 09:20:46 |
38.06 |
87 |
87 |
集合竞价 |
| 09:20:49 |
38 |
88 |
88 |
集合竞价 |
| 09:20:55 |
38 |
88 |
88 |
集合竞价 |
| 09:21:01 |
38 |
88 |
88 |
集合竞价 |
| 09:21:10 |
38 |
98 |
98 |
集合竞价 |
| 09:21:13 |
38 |
99 |
99 |
集合竞价 |
| 09:21:16 |
38 |
99 |
99 |
集合竞价 |
| 09:21:31 |
37.99 |
99 |
99 |
集合竞价 |
| 09:21:37 |
37.81 |
102 |
102 |
集合竞价 |
| 09:21:46 |
37.81 |
103 |
103 |
集合竞价 |
| 09:21:52 |
37.81 |
104 |
104 |
集合竞价 |
| 09:22:07 |
37.81 |
107 |
107 |
集合竞价 |
| 09:22:10 |
37 |
159 |
159 |
集合竞价 |
| 09:22:19 |
37.56 |
160 |
160 |
集合竞价 |
| 09:22:25 |
37.56 |
162 |
162 |
集合竞价 |
| 09:22:28 |
37.56 |
163 |
163 |
集合竞价 |
| 09:22:31 |
37.56 |
169 |
169 |
集合竞价 |
| 09:22:34 |
37.56 |
170 |
170 |
集合竞价 |
| 09:22:37 |
37.56 |
177 |
177 |
集合竞价 |
| 09:22:40 |
37.56 |
179 |
179 |
集合竞价 |
| 09:22:43 |
37.5 |
185 |
185 |
集合竞价 |
| 09:22:46 |
37.5 |
215 |
215 |
集合竞价 |
| 09:22:49 |
37.5 |
215 |
215 |
集合竞价 |
| 09:22:55 |
37.5 |
215 |
215 |
集合竞价 |
| 09:22:58 |
37 |
234 |
234 |
集合竞价 |
| 09:23:01 |
37 |
235 |
235 |
集合竞价 |
| 09:23:04 |
37 |
235 |
235 |
集合竞价 |
| 09:23:10 |
37 |
238 |
238 |
集合竞价 |
| 09:23:13 |
37.04 |
252 |
252 |
集合竞价 |
| 09:23:16 |
37.04 |
254 |
254 |
集合竞价 |
| 09:23:19 |
37 |
259 |
259 |
集合竞价 |
| 09:23:22 |
37 |
261 |
261 |
集合竞价 |
| 09:23:28 |
37 |
263 |
263 |
集合竞价 |
| 09:23:31 |
37 |
263 |
263 |
集合竞价 |
| 09:23:34 |
37.01 |
264 |
264 |
集合竞价 |
| 09:23:37 |
37 |
267 |
267 |
集合竞价 |
| 09:23:40 |
37.04 |
268 |
268 |
集合竞价 |
| 09:23:43 |
37 |
277 |
277 |
集合竞价 |
| 09:23:46 |
37 |
278 |
278 |
集合竞价 |
| 09:23:52 |
37.05 |
278 |
278 |
集合竞价 |
| 09:23:55 |
37.05 |
281 |
281 |
集合竞价 |
| 09:23:58 |
37.08 |
281 |
281 |
集合竞价 |
| 09:24:01 |
37.05 |
285 |
285 |
集合竞价 |
| 09:24:04 |
37.05 |
286 |
286 |
集合竞价 |
| 09:24:10 |
37.18 |
286 |
286 |
集合竞价 |
| 09:24:16 |
37.18 |
286 |
286 |
集合竞价 |
| 09:24:19 |
37 |
379 |
379 |
集合竞价 |
| 09:24:22 |
37 |
389 |
389 |
集合竞价 |
| 09:24:25 |
37 |
390 |
390 |
集合竞价 |
| 09:24:28 |
37 |
390 |
390 |
集合竞价 |
| 09:24:31 |
37 |
397 |
397 |
集合竞价 |
| 09:24:34 |
37 |
412 |
412 |
集合竞价 |
| 09:24:37 |
37 |
417 |
417 |
集合竞价 |
| 09:24:40 |
37 |
457 |
457 |
集合竞价 |
| 09:24:43 |
37 |
468 |
468 |
集合竞价 |
| 09:24:46 |
37 |
476 |
476 |
集合竞价 |
| 09:24:49 |
37 |
587 |
587 |
集合竞价 |
| 09:24:52 |
37 |
697 |
697 |
集合竞价 |
| 09:24:55 |
37.5 |
733 |
733 |
集合竞价 |
| 09:24:58 |
37.5 |
840 |
840 |
集合竞价 |
| 09:25:01 |
37.56 |
927 |
927 |
集合竞价 |
| 09:25:05 |
37.56 |
927 |
1854 |
卖出 |
| 09:30:01 |
37.58 |
84 |
1938 |
买入 |
| 09:30:04 |
37.56 |
486 |
2424 |
卖出 |
| 09:30:07 |
37.57 |
309 |
2733 |
买入 |
| 09:30:10 |
37.51 |
236 |
2969 |
卖出 |
| 09:30:13 |
37.32 |
139 |
3108 |
卖出 |
| 09:30:16 |
37.3 |
194 |
3302 |
卖出 |
| 09:30:19 |
37.5 |
165 |
3467 |
买入 |
| 09:30:22 |
37.28 |
110 |
3577 |
卖出 |
| 09:30:25 |
37.3 |
65 |
3642 |
买入 |
| 09:30:28 |
37.4 |
124 |
3766 |
买入 |
| 09:30:31 |
37.47 |
82 |
3848 |
买入 |
| 09:30:34 |
37.47 |
73 |
3921 |
买入 |
| 09:30:37 |
37.5 |
120 |
4041 |
买入 |
| 09:30:40 |
37.45 |
132 |
4173 |
卖出 |
| 09:30:43 |
37.43 |
66 |
4239 |
卖出 |
| 09:30:46 |
37.42 |
131 |
4370 |
卖出 |
| 09:30:49 |
37.1 |
351 |
4721 |
卖出 |
| 09:30:52 |
37.36 |
123 |
4844 |
卖出 |
| 09:30:55 |
37.21 |
74 |
4918 |
卖出 |
| 09:30:58 |
37.1 |
113 |
5031 |
卖出 |
| 09:31:01 |
37.21 |
72 |
5103 |
卖出 |
| 09:31:04 |
37.34 |
105 |
5208 |
买入 |
| 09:31:07 |
37.31 |
62 |
5270 |
卖出 |
| 09:31:10 |
37.36 |
221 |
5491 |
买入 |
| 09:31:13 |
37.31 |
145 |
5636 |
卖出 |
| 09:31:16 |
37.35 |
113 |
5749 |
买入 |
| 09:31:19 |
37.39 |
93 |
5842 |
买入 |
| 09:31:22 |
37.36 |
306 |
6148 |
卖出 |
| 09:31:25 |
37.38 |
96 |
6244 |
卖出 |
| 09:31:28 |
37.43 |
80 |
6324 |
买入 |
| 09:31:31 |
37.47 |
72 |
6396 |
买入 |
| 09:31:34 |
37.43 |
56 |
6452 |
卖出 |
| 09:31:37 |
37.45 |
44 |
6496 |
买入 |
| 09:31:40 |
37.43 |
36 |
6532 |
卖出 |
| 09:31:43 |
37.38 |
57 |
6589 |
卖出 |
| 09:31:46 |
37.43 |
65 |
6654 |
买入 |
| 09:31:49 |
37.39 |
21 |
6675 |
卖出 |
| 09:31:52 |
37.38 |
13 |
6688 |
卖出 |
| 09:31:55 |
37.39 |
8 |
6696 |
买入 |
| 09:31:58 |
37.4 |
17 |
6713 |
卖出 |
| 09:32:01 |
37.38 |
37 |
6750 |
卖出 |
| 09:32:04 |
37.38 |
13 |
6763 |
买入 |
| 09:32:07 |
37.33 |
99 |
6862 |
卖出 |
| 09:32:10 |
37.31 |
70 |
6932 |
卖出 |
| 09:32:13 |
37.28 |
13 |
6945 |
卖出 |
| 09:32:16 |
37.29 |
8 |
6953 |
买入 |
| 09:32:19 |
37.29 |
47 |
7000 |
买入 |
| 09:32:22 |
37.29 |
65 |
7065 |
卖出 |
| 09:32:25 |
37.3 |
62 |
7127 |
买入 |
| 09:32:28 |
37.29 |
71 |
7198 |
卖出 |
| 09:32:31 |
37.31 |
46 |
7244 |
买入 |
| 09:32:34 |
37.29 |
55 |
7299 |
卖出 |
| 09:32:37 |
37.29 |
52 |
7351 |
买入 |
| 09:32:40 |
37.26 |
24 |
7375 |
卖出 |
| 09:32:43 |
37.26 |
29 |
7404 |
卖出 |
| 09:32:46 |
37.19 |
31 |
7435 |
卖出 |
| 09:32:49 |
37.22 |
18 |
7453 |
买入 |
| 09:32:52 |
37.15 |
60 |
7513 |
卖出 |
| 09:32:55 |
37.2 |
20 |
7533 |
卖出 |
| 09:32:58 |
37.22 |
59 |
7592 |
买入 |
| 09:33:01 |
37.22 |
61 |
7653 |
卖出 |
| 09:33:04 |
37.19 |
24 |
7677 |
卖出 |
| 09:33:07 |
37.22 |
51 |
7728 |
买入 |
| 09:33:10 |
37.27 |
64 |
7792 |
买入 |
| 09:33:13 |
37.22 |
56 |
7848 |
卖出 |
| 09:33:16 |
37.25 |
32 |
7880 |
买入 |
| 09:33:19 |
37.22 |
91 |
7971 |
卖出 |
| 09:33:22 |
37.2 |
50 |
8021 |
买入 |
| 09:33:25 |
37.17 |
38 |
8059 |
卖出 |
| 09:33:28 |
37.16 |
52 |
8111 |
卖出 |
| 09:33:31 |
37.17 |
35 |
8146 |
买入 |
| 09:33:34 |
37.11 |
45 |
8191 |
卖出 |
| 09:33:37 |
37.11 |
24 |
8215 |
卖出 |
| 09:33:40 |
37.14 |
13 |
8228 |
买入 |
| 09:33:43 |
37.1 |
23 |
8251 |
卖出 |
| 09:33:46 |
37.16 |
37 |
8288 |
买入 |
| 09:33:49 |
37.17 |
153 |
8441 |
买入 |
| 09:33:52 |
37.19 |
83 |
8524 |
买入 |
| 09:33:55 |
37.19 |
144 |
8668 |
买入 |
| 09:33:58 |
37.17 |
44 |
8712 |
卖出 |
| 09:34:01 |
37.2 |
116 |
8828 |
买入 |
| 09:34:04 |
37.2 |
72 |
8900 |
买入 |
| 09:34:07 |
37.22 |
62 |
8962 |
买入 |
| 09:34:10 |
37.25 |
28 |
8990 |
买入 |
| 09:34:13 |
37.2 |
39 |
9029 |
卖出 |
| 09:34:16 |
37.17 |
33 |
9062 |
卖出 |
| 09:34:19 |
37.18 |
20 |
9082 |
卖出 |
| 09:34:22 |
37.18 |
22 |
9104 |
卖出 |
| 09:34:25 |
37.2 |
28 |
9132 |
买入 |
| 09:34:28 |
37.19 |
37 |
9169 |
卖出 |
| 09:34:31 |
37.2 |
28 |
9197 |
买入 |
| 09:34:34 |
37.17 |
38 |
9235 |
卖出 |
| 09:34:37 |
37.11 |
46 |
9281 |
卖出 |
| 09:34:40 |
37.14 |
5 |
9286 |
买入 |
| 09:34:43 |
37.11 |
32 |
9318 |
卖出 |
| 09:34:46 |
37.11 |
22 |
9340 |
卖出 |
| 09:34:49 |
37.1 |
34 |
9374 |
卖出 |
| 09:34:52 |
37.17 |
94 |
9468 |
买入 |
| 09:34:55 |
37.08 |
57 |
9525 |
卖出 |
| 09:34:58 |
37.11 |
71 |
9596 |
买入 |
| 09:35:01 |
37.05 |
40 |
9636 |
卖出 |
| 09:35:04 |
37.02 |
19 |
9655 |
卖出 |
| 09:35:07 |
37.01 |
73 |
9728 |
卖出 |
| 09:35:10 |
37.03 |
25 |
9753 |
买入 |
| 09:35:13 |
37.01 |
55 |
9808 |
卖出 |
| 09:35:16 |
37.02 |
35 |
9843 |
卖出 |
| 09:35:19 |
37.02 |
25 |
9868 |
买入 |
| 09:35:22 |
37.01 |
55 |
9923 |
卖出 |
| 09:35:25 |
37.01 |
35 |
9958 |
买入 |
| 09:35:28 |
37.01 |
20 |
9978 |
卖出 |
| 09:35:31 |
37.02 |
69 |
10047 |
买入 |
| 09:35:34 |
37.02 |
27 |
10074 |
卖出 |
| 09:35:37 |
37.01 |
152 |
10226 |
卖出 |
| 09:35:40 |
37.01 |
39 |
10265 |
卖出 |
| 09:35:43 |
37.02 |
44 |
10309 |
买入 |
| 09:35:46 |
37 |
16 |
10325 |
卖出 |
| 09:35:49 |
37 |
12 |
10337 |
卖出 |
| 09:35:52 |
37 |
44 |
10381 |
卖出 |
| 09:35:55 |
37 |
51 |
10432 |
卖出 |
| 09:35:58 |
37 |
19 |
10451 |
买入 |
| 09:36:01 |
36.99 |
22 |
10473 |
卖出 |
| 09:36:04 |
36.99 |
14 |
10487 |
卖出 |
| 09:36:07 |
37 |
74 |
10561 |
买入 |
| 09:36:10 |
37.01 |
70 |
10631 |
买入 |
| 09:36:13 |
37 |
249 |
10880 |
卖出 |
| 09:36:16 |
37 |
53 |
10933 |
买入 |
| 09:36:19 |
37 |
65 |
10998 |
买入 |
| 09:36:22 |
37 |
24 |
11022 |
买入 |
| 09:36:25 |
37 |
49 |
11071 |
买入 |
| 09:36:28 |
36.94 |
115 |
11186 |
卖出 |
| 09:36:31 |
37 |
57 |
11243 |
买入 |
| 09:36:34 |
37 |
154 |
11397 |
买入 |
| 09:36:37 |
36.99 |
94 |
11491 |
卖出 |
| 09:36:40 |
36.97 |
27 |
11518 |
买入 |
| 09:36:43 |
36.95 |
32 |
11550 |
卖出 |
| 09:36:46 |
36.95 |
40 |
11590 |
卖出 |
| 09:36:49 |
36.96 |
5 |
11595 |
买入 |
| 09:36:52 |
36.95 |
24 |
11619 |
卖出 |
| 09:36:55 |
36.95 |
34 |
11653 |
买入 |
| 09:36:58 |
36.95 |
15 |
11668 |
买入 |
| 09:37:01 |
36.92 |
78 |
11746 |
卖出 |
| 09:37:04 |
36.9 |
145 |
11891 |
卖出 |
| 09:37:07 |
36.95 |
145 |
12036 |
买入 |
| 09:37:10 |
36.97 |
13 |
12049 |
买入 |
| 09:37:13 |
36.97 |
107 |
12156 |
买入 |
| 09:37:16 |
37 |
180 |
12336 |
买入 |
| 09:37:19 |
36.96 |
116 |
12452 |
卖出 |
| 09:37:22 |
36.96 |
99 |
12551 |
买入 |
| 09:37:25 |
36.96 |
42 |
12593 |
卖出 |
| 09:37:28 |
36.92 |
188 |
12781 |
卖出 |
| 09:37:31 |
36.88 |
95 |
12876 |
卖出 |
| 09:37:34 |
36.88 |
73 |
12949 |
买入 |
| 09:37:37 |
36.81 |
65 |
13014 |
卖出 |
| 09:37:40 |
36.81 |
47 |
13061 |
卖出 |
| 09:37:43 |
36.81 |
133 |
13194 |
卖出 |
| 09:37:46 |
36.8 |
64 |
13258 |
卖出 |
| 09:37:49 |
36.8 |
76 |
13334 |
卖出 |
| 09:37:52 |
36.82 |
80 |
13414 |
买入 |
| 09:37:55 |
36.83 |
292 |
13706 |
买入 |
| 09:37:58 |
36.75 |
175 |
13881 |
卖出 |
| 09:38:01 |
36.75 |
37 |
13918 |
买入 |
| 09:38:04 |
36.83 |
40 |
13958 |
买入 |
| 09:38:07 |
36.84 |
335 |
14293 |
买入 |
| 09:38:10 |
36.88 |
288 |
14581 |
买入 |
| 09:38:13 |
36.88 |
164 |
14745 |
买入 |
| 09:38:16 |
36.88 |
80 |
14825 |
买入 |
| 09:38:19 |
36.86 |
101 |
14926 |
卖出 |
| 09:38:22 |
37.01 |
95 |
15021 |
买入 |
| 09:38:25 |
36.98 |
36 |
15057 |
卖出 |
| 09:38:28 |
37.01 |
34 |
15091 |
买入 |
| 09:38:31 |
37.1 |
81 |
15172 |
买入 |
| 09:38:34 |
36.91 |
44 |
15216 |
卖出 |
| 09:38:37 |
36.99 |
12 |
15228 |
买入 |
| 09:38:40 |
37.06 |
12 |
15240 |
买入 |
| 09:38:43 |
37.05 |
11 |
15251 |
买入 |
| 09:38:46 |
37.09 |
8 |
15259 |
买入 |
| 09:38:49 |
37.09 |
12 |
15271 |
买入 |
| 09:38:52 |
37.17 |
15 |
15286 |
买入 |
| 09:38:55 |
37.03 |
11 |
15297 |
卖出 |
| 09:38:58 |
37.15 |
10 |
15307 |
买入 |
| 09:39:01 |
37.11 |
26 |
15333 |
卖出 |
| 09:39:04 |
37.15 |
39 |
15372 |
买入 |
| 09:39:07 |
37.17 |
54 |
15426 |
买入 |
| 09:39:10 |
37.18 |
26 |
15452 |
买入 |
| 09:39:13 |
37.21 |
29 |
15481 |
买入 |
| 09:39:16 |
37.21 |
12 |
15493 |
卖出 |
| 09:39:19 |
37.18 |
21 |
15514 |
卖出 |
| 09:39:22 |
37.17 |
18 |
15532 |
卖出 |
| 09:39:25 |
37.24 |
16 |
15548 |
卖出 |
| 09:39:28 |
37.24 |
15 |
15563 |
买入 |
| 09:39:31 |
37.2 |
26 |
15589 |
卖出 |
| 09:39:34 |
37.22 |
19 |
15608 |
卖出 |
| 09:39:37 |
37.24 |
10 |
15618 |
买入 |
| 09:39:40 |
37.2 |
9 |
15627 |
卖出 |
| 09:39:43 |
37.24 |
15 |
15642 |
买入 |
| 09:39:46 |
37.27 |
22 |
15664 |
买入 |
| 09:39:49 |
37.27 |
16 |
15680 |
买入 |
| 09:39:52 |
37.27 |
19 |
15699 |
买入 |
| 09:39:55 |
37.27 |
23 |
15722 |
买入 |
| 09:39:58 |
37.24 |
20 |
15742 |
卖出 |
| 09:40:01 |
37.24 |
13 |
15755 |
买入 |
| 09:40:04 |
37.22 |
6 |
15761 |
买入 |