会通股份[688219]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:56 |
8 |
7 |
7 |
集合竞价 |
| 09:22:53 |
8 |
30 |
30 |
集合竞价 |
| 09:23:08 |
8 |
38 |
38 |
集合竞价 |
| 09:23:32 |
8 |
38 |
38 |
集合竞价 |
| 09:23:44 |
8 |
38 |
38 |
集合竞价 |
| 09:23:53 |
8 |
38 |
38 |
集合竞价 |
| 09:23:56 |
8 |
38 |
38 |
集合竞价 |
| 09:24:05 |
7.98 |
164 |
164 |
集合竞价 |
| 09:24:20 |
8 |
238 |
238 |
集合竞价 |
| 09:24:23 |
8 |
238 |
238 |
集合竞价 |
| 09:24:26 |
8 |
238 |
238 |
集合竞价 |
| 09:24:29 |
8 |
238 |
238 |
集合竞价 |
| 09:24:32 |
8.01 |
238 |
238 |
集合竞价 |
| 09:24:38 |
8.01 |
238 |
238 |
集合竞价 |
| 09:24:44 |
8.01 |
238 |
238 |
集合竞价 |
| 09:24:53 |
8.03 |
238 |
238 |
集合竞价 |
| 09:24:56 |
8.05 |
238 |
238 |
集合竞价 |
| 09:24:59 |
8.14 |
238 |
238 |
集合竞价 |
| 09:25:03 |
8.14 |
238 |
476 |
卖出 |
| 09:30:02 |
8.4 |
4 |
480 |
买入 |
| 09:30:05 |
8.29 |
4 |
484 |
卖出 |
| 09:30:08 |
8.29 |
4 |
488 |
买入 |
| 09:30:11 |
8.29 |
4 |
492 |
买入 |
| 09:30:14 |
8.29 |
2 |
494 |
卖出 |
| 09:30:17 |
8.29 |
2 |
496 |
卖出 |
| 09:30:20 |
8.29 |
4 |
500 |
卖出 |
| 09:30:26 |
8.28 |
2 |
502 |
卖出 |
| 09:30:38 |
8.27 |
4 |
506 |
买入 |
| 09:30:44 |
8.27 |
6 |
512 |
买入 |
| 09:30:47 |
8.26 |
40 |
552 |
卖出 |
| 09:30:50 |
8.26 |
2 |
554 |
卖出 |
| 09:30:59 |
8.27 |
2 |
556 |
卖出 |
| 09:31:02 |
8.28 |
2 |
558 |
买入 |
| 09:31:05 |
8.27 |
4 |
562 |
卖出 |
| 09:31:08 |
8.26 |
14 |
576 |
卖出 |
| 09:31:11 |
8.27 |
16 |
592 |
买入 |
| 09:31:17 |
8.26 |
26 |
618 |
卖出 |
| 09:31:20 |
8.26 |
1 |
619 |
买入 |
| 09:31:23 |
8.27 |
19 |
638 |
买入 |
| 09:31:26 |
8.27 |
21 |
659 |
买入 |
| 09:31:29 |
8.26 |
64 |
723 |
卖出 |
| 09:31:32 |
8.26 |
6 |
729 |
买入 |
| 09:31:35 |
8.26 |
8 |
737 |
买入 |
| 09:31:38 |
8.25 |
4 |
741 |
卖出 |
| 09:31:41 |
8.26 |
5 |
746 |
买入 |
| 09:31:56 |
8.26 |
2 |
748 |
买入 |
| 09:31:59 |
8.25 |
7 |
755 |
卖出 |
| 09:32:02 |
8.25 |
61 |
816 |
买入 |
| 09:32:05 |
8.26 |
13 |
829 |
买入 |
| 09:32:29 |
8.25 |
21 |
850 |
卖出 |
| 09:32:35 |
8.25 |
2 |
852 |
买入 |
| 09:32:53 |
8.25 |
38 |
890 |
买入 |
| 09:32:56 |
8.25 |
70 |
960 |
卖出 |
| 09:33:02 |
8.26 |
2 |
962 |
买入 |
| 09:33:11 |
8.27 |
2 |
964 |
买入 |
| 09:33:14 |
8.26 |
37 |
1001 |
卖出 |
| 09:33:29 |
8.27 |
1 |
1002 |
买入 |
| 09:33:41 |
8.27 |
34 |
1036 |
卖出 |
| 09:33:47 |
8.31 |
10 |
1046 |
买入 |
| 09:33:50 |
8.32 |
6 |
1052 |
买入 |
| 09:34:08 |
8.31 |
10 |
1062 |
卖出 |
| 09:34:17 |
8.28 |
17 |
1079 |
卖出 |
| 09:34:20 |
8.27 |
7 |
1086 |
卖出 |
| 09:34:23 |
8.28 |
14 |
1100 |
买入 |
| 09:34:26 |
8.28 |
3 |
1103 |
卖出 |
| 09:34:29 |
8.28 |
3 |
1106 |
卖出 |
| 09:34:32 |
8.27 |
14 |
1120 |
卖出 |
| 09:34:35 |
8.27 |
2 |
1122 |
卖出 |
| 09:34:56 |
8.27 |
4 |
1126 |
卖出 |
| 09:34:59 |
8.27 |
8 |
1134 |
卖出 |
| 09:35:02 |
8.26 |
8 |
1142 |
卖出 |
| 09:35:05 |
8.25 |
16 |
1158 |
卖出 |
| 09:35:08 |
8.25 |
5 |
1163 |
买入 |
| 09:35:11 |
8.25 |
12 |
1175 |
买入 |
| 09:35:14 |
8.26 |
5 |
1180 |
卖出 |
| 09:35:17 |
8.26 |
1 |
1181 |
卖出 |
| 09:35:20 |
8.26 |
6 |
1187 |
买入 |
| 09:35:23 |
8.26 |
7 |
1194 |
买入 |
| 09:35:29 |
8.26 |
2 |
1196 |
卖出 |
| 09:35:32 |
8.26 |
7 |
1203 |
买入 |
| 09:36:05 |
8.26 |
2 |
1205 |
卖出 |
| 09:36:08 |
8.27 |
63 |
1268 |
买入 |
| 09:36:11 |
8.27 |
2 |
1270 |
买入 |
| 09:36:41 |
8.26 |
65 |
1335 |
买入 |
| 09:36:44 |
8.26 |
38 |
1373 |
买入 |
| 09:36:47 |
8.26 |
20 |
1393 |
买入 |
| 09:36:53 |
8.27 |
20 |
1413 |
买入 |
| 09:37:05 |
8.27 |
2 |
1415 |
买入 |
| 09:37:08 |
8.28 |
64 |
1479 |
买入 |
| 09:37:11 |
8.28 |
11 |
1490 |
买入 |
| 09:37:14 |
8.28 |
5 |
1495 |
买入 |
| 09:38:17 |
8.31 |
2 |
1497 |
买入 |
| 09:39:14 |
8.31 |
2 |
1499 |
买入 |
| 09:39:50 |
8.31 |
3 |
1502 |
买入 |
| 09:39:53 |
8.31 |
2 |
1504 |
买入 |
| 09:39:56 |
8.31 |
2 |
1506 |
买入 |
| 09:39:59 |
8.31 |
2 |
1508 |
买入 |
| 09:40:14 |
8.32 |
9 |
1517 |
买入 |
| 09:40:20 |
8.31 |
2 |
1519 |
卖出 |
| 09:40:35 |
8.32 |
94 |
1613 |
买入 |
| 09:40:38 |
8.34 |
39 |
1652 |
买入 |
| 09:41:02 |
8.34 |
2 |
1654 |
买入 |
| 09:41:05 |
8.34 |
5 |
1659 |
买入 |
| 09:41:35 |
8.34 |
5 |
1664 |
卖出 |
| 09:42:26 |
8.34 |
2 |
1666 |
卖出 |
| 09:42:29 |
8.34 |
6 |
1672 |
买入 |
| 09:42:35 |
8.35 |
15 |
1687 |
买入 |
| 09:42:53 |
8.35 |
2 |
1689 |
买入 |
| 09:43:02 |
8.35 |
21 |
1710 |
买入 |
| 09:44:20 |
8.34 |
24 |
1734 |
卖出 |
| 09:44:26 |
8.34 |
0 |
1734 |
卖出 |
| 09:44:41 |
8.33 |
38 |
1772 |
卖出 |
| 09:45:05 |
8.33 |
16 |
1788 |
卖出 |
| 09:45:08 |
8.33 |
2 |
1790 |
买入 |
| 09:45:50 |
8.33 |
14 |
1804 |
买入 |
| 09:45:53 |
8.34 |
16 |
1820 |
买入 |
| 09:46:47 |
8.35 |
3 |
1823 |
买入 |
| 09:47:17 |
8.35 |
17 |
1840 |
买入 |
| 09:47:26 |
8.38 |
30 |
1870 |
买入 |
| 09:48:38 |
8.38 |
24 |
1894 |
买入 |
| 09:49:05 |
8.38 |
4 |
1898 |
卖出 |
| 09:49:53 |
8.38 |
80 |
1978 |
卖出 |
| 09:50:32 |
8.38 |
88 |
2066 |
卖出 |
| 09:50:35 |
8.38 |
60 |
2126 |
卖出 |
| 09:50:47 |
8.3 |
407 |
2533 |
卖出 |
| 09:50:56 |
8.34 |
4 |
2537 |
买入 |
| 09:50:59 |
8.34 |
4 |
2541 |
买入 |
| 09:51:41 |
8.34 |
20 |
2561 |
卖出 |
| 09:51:53 |
8.36 |
50 |
2611 |
买入 |
| 09:53:14 |
8.37 |
30 |
2641 |
买入 |
| 09:53:56 |
8.39 |
3 |
2644 |
买入 |
| 09:54:02 |
8.39 |
2 |
2646 |
买入 |
| 09:54:05 |
8.39 |
5 |
2651 |
买入 |
| 09:55:23 |
8.38 |
3 |
2654 |
卖出 |
| 09:55:26 |
8.37 |
2 |
2656 |
卖出 |
| 09:55:32 |
8.37 |
6 |
2662 |
卖出 |
| 09:55:44 |
8.37 |
14 |
2676 |
卖出 |
| 09:56:14 |
8.29 |
500 |
3176 |
卖出 |
| 09:56:20 |
8.39 |
2 |
3178 |
买入 |
| 09:57:23 |
8.38 |
4 |
3182 |
买入 |
| 09:57:26 |
8.35 |
3 |
3185 |
卖出 |
| 09:58:02 |
8.35 |
28 |
3213 |
卖出 |
| 09:58:05 |
8.35 |
2 |
3215 |
卖出 |
| 09:58:08 |
8.37 |
135 |
3350 |
买入 |
| 09:59:47 |
8.39 |
54 |
3404 |
买入 |
| 10:00:20 |
8.38 |
67 |
3471 |
卖出 |
| 10:02:14 |
8.39 |
50 |
3521 |
买入 |
| 10:02:17 |
8.4 |
60 |
3581 |
买入 |
| 10:02:20 |
8.41 |
112 |
3693 |
买入 |
| 10:02:23 |
8.42 |
26 |
3719 |
买入 |
| 10:02:47 |
8.41 |
7 |
3726 |
卖出 |
| 10:03:14 |
8.4 |
50 |
3776 |
卖出 |
| 10:03:17 |
8.38 |
25 |
3801 |
卖出 |
| 10:03:23 |
8.4 |
20 |
3821 |
买入 |
| 10:04:56 |
8.35 |
5 |
3826 |
卖出 |
| 10:05:14 |
8.37 |
8 |
3834 |
卖出 |
| 10:05:29 |
8.38 |
16 |
3850 |
卖出 |
| 10:07:11 |
8.38 |
10 |
3860 |
卖出 |
| 10:07:20 |
8.38 |
2 |
3862 |
卖出 |
| 10:08:35 |
8.36 |
2 |
3864 |
卖出 |
| 10:08:56 |
8.36 |
2 |
3866 |
卖出 |
| 10:10:02 |
8.35 |
2 |
3868 |
卖出 |
| 10:10:05 |
8.36 |
18 |
3886 |
买入 |
| 10:10:08 |
8.37 |
2 |
3888 |
买入 |
| 10:10:14 |
8.37 |
0 |
3888 |
卖出 |
| 10:13:11 |
8.36 |
2 |
3890 |
卖出 |
| 10:13:23 |
8.34 |
10 |
3900 |
卖出 |
| 10:15:11 |
8.39 |
2 |
3902 |
买入 |
| 10:15:14 |
8.39 |
3 |
3905 |
买入 |
| 10:15:44 |
8.39 |
2 |
3907 |
买入 |
| 10:15:53 |
8.39 |
2 |
3909 |
买入 |
| 10:15:56 |
8.39 |
2 |
3911 |
买入 |
| 10:17:29 |
8.36 |
2 |
3913 |
卖出 |
| 10:20:59 |
8.34 |
8 |
3921 |
卖出 |
| 10:21:35 |
8.39 |
2 |
3923 |
买入 |
| 10:21:38 |
8.39 |
11 |
3934 |
买入 |
| 10:21:41 |
8.39 |
2 |
3936 |
买入 |
| 10:21:50 |
8.35 |
7 |
3943 |
卖出 |
| 10:24:29 |
8.4 |
3 |
3946 |
买入 |
| 10:24:53 |
8.39 |
5 |
3951 |
卖出 |
| 10:25:14 |
8.4 |
4 |
3955 |
买入 |
| 10:26:44 |
8.38 |
2 |
3957 |
卖出 |
| 10:26:47 |
8.4 |
5 |
3962 |
买入 |
| 10:27:32 |
8.38 |
2 |
3964 |
卖出 |
| 10:27:38 |
8.37 |
5 |
3969 |
卖出 |
| 10:28:11 |
8.36 |
248 |
4217 |
卖出 |
| 10:28:14 |
8.36 |
37 |
4254 |
买入 |
| 10:28:17 |
8.36 |
7 |
4261 |
买入 |
| 10:28:42 |
8.34 |
117 |
4378 |
卖出 |
| 10:28:48 |
8.34 |
126 |
4504 |
买入 |
| 10:28:51 |
8.34 |
2 |
4506 |
买入 |
| 10:29:02 |
8.32 |
185 |
4691 |
卖出 |
| 10:29:06 |
8.37 |
5 |
4696 |
买入 |
| 10:29:09 |
8.38 |
2 |
4698 |
买入 |
| 10:29:18 |
8.34 |
11 |
4709 |
卖出 |
| 10:31:06 |
8.38 |
22 |
4731 |
买入 |
| 10:31:21 |
8.39 |
2 |
4733 |
买入 |
| 10:31:27 |
8.39 |
2 |
4735 |
买入 |
| 10:31:48 |
8.39 |
20 |
4755 |
买入 |
| 10:32:09 |
8.38 |
12 |
4767 |
卖出 |
| 10:32:12 |
8.39 |
49 |
4816 |
买入 |
| 10:32:15 |
8.39 |
33 |
4849 |
卖出 |
| 10:36:36 |
8.37 |
2 |
4851 |
卖出 |
| 10:36:48 |
8.36 |
2 |
4853 |
卖出 |
| 10:39:24 |
8.35 |
14 |
4867 |
卖出 |
| 10:39:27 |
8.35 |
14 |
4881 |
卖出 |
| 10:40:21 |
8.35 |
2 |
4883 |
卖出 |
| 10:40:30 |
8.33 |
3 |
4886 |
卖出 |
| 10:41:33 |
8.35 |
2 |
4888 |
卖出 |
| 10:45:03 |
8.35 |
2 |
4890 |
卖出 |
| 10:46:06 |
8.33 |
1 |
4891 |
卖出 |
| 10:53:12 |
8.34 |
2 |
4893 |
买入 |
| 10:53:48 |
8.39 |
4 |
4897 |
买入 |
| 10:54:12 |
8.39 |
2 |
4899 |
买入 |
| 10:54:42 |
8.39 |
2 |
4901 |
买入 |
| 10:58:45 |
8.39 |
4 |
4905 |
买入 |
| 11:03:36 |
8.38 |
4 |
4909 |
买入 |
| 11:05:00 |
8.38 |
6 |
4915 |
买入 |
| 11:06:15 |
8.37 |
2 |
4917 |
买入 |
| 11:06:18 |
8.37 |
14 |
4931 |
买入 |
| 11:08:57 |
8.38 |
10 |
4941 |
买入 |
| 11:11:54 |
8.37 |
11 |
4952 |
卖出 |
| 11:11:57 |
8.37 |
2 |
4954 |
卖出 |
| 11:15:06 |
8.35 |
163 |
5117 |
卖出 |
| 11:15:09 |
8.34 |
6 |
5123 |
卖出 |
| 11:16:12 |
8.34 |
21 |
5144 |
卖出 |
| 11:17:36 |
8.34 |
5 |
5149 |
卖出 |
| 11:18:00 |
8.34 |
8 |
5157 |
卖出 |
| 11:18:03 |
8.34 |
2 |
5159 |
卖出 |
| 11:18:06 |
8.34 |
0 |
5159 |
卖出 |
| 11:18:09 |
8.34 |
1 |
5160 |
卖出 |
| 11:18:18 |
8.33 |
0 |
5160 |
卖出 |
| 11:18:21 |
8.33 |
30 |
5190 |
卖出 |
| 11:19:06 |
8.34 |
54 |
5244 |
买入 |
| 11:19:15 |
8.33 |
22 |
5266 |
卖出 |
| 11:20:27 |
8.31 |
40 |
5306 |
卖出 |
| 11:23:48 |
8.3 |
2 |
5308 |
卖出 |
| 11:28:18 |
8.28 |
44 |
5352 |
卖出 |
| 11:28:21 |
8.29 |
13 |
5365 |
买入 |
| 11:28:24 |
8.3 |
2 |
5367 |
买入 |
| 11:28:27 |
8.27 |
4 |
5371 |
卖出 |
| 11:29:12 |
8.28 |
2 |
5373 |
买入 |
| 11:29:51 |
8.29 |
2 |
5375 |
买入 |
| 13:00:00 |
8.28 |
2 |
5377 |
卖出 |
| 13:00:07 |
8.29 |
110 |
5487 |
买入 |
| 13:00:10 |
8.29 |
20 |
5507 |
卖出 |
| 13:00:13 |
8.29 |
33 |
5540 |
卖出 |
| 13:00:16 |
8.3 |
30 |
5570 |
买入 |
| 13:00:19 |
8.3 |
6 |
5576 |
卖出 |
| 13:00:22 |
8.3 |
3 |
5579 |
卖出 |
| 13:01:06 |
8.3 |
6 |
5585 |
卖出 |
| 13:01:09 |
8.3 |
2 |
5587 |
卖出 |
| 13:01:12 |
8.29 |
2 |
5589 |
卖出 |
| 13:01:15 |
8.29 |
13 |
5602 |
卖出 |
| 13:03:09 |
8.28 |
2 |
5604 |
买入 |
| 13:03:27 |
8.29 |
60 |
5664 |
买入 |
| 13:04:57 |
8.28 |
16 |
5680 |
买入 |
| 13:06:48 |
8.28 |
2 |
5682 |
买入 |
| 13:08:22 |
8.28 |
4 |
5686 |
买入 |
| 13:08:54 |
8.29 |
23 |
5709 |
买入 |
| 13:10:10 |
8.28 |
28 |
5737 |
卖出 |
| 13:10:19 |
8.3 |
2 |
5739 |
买入 |
| 13:11:22 |
8.31 |
2 |
5741 |
买入 |
| 13:11:31 |
8.31 |
2 |
5743 |
买入 |
| 13:12:10 |
8.3 |
2 |
5745 |
卖出 |
| 13:12:42 |
8.3 |
5 |
5750 |
卖出 |
| 13:13:34 |
8.29 |
2 |
5752 |
卖出 |
| 13:16:25 |
8.29 |
80 |
5832 |
卖出 |
| 13:16:58 |
8.29 |
4 |
5836 |
买入 |
| 13:17:13 |
8.29 |
30 |
5866 |
买入 |
| 13:17:25 |
8.29 |
15 |
5881 |
买入 |
| 13:18:40 |
8.3 |
5 |
5886 |
卖出 |
| 13:19:04 |
8.31 |
3 |
5889 |
买入 |
| 13:19:07 |
8.31 |
4 |
5893 |
卖出 |
| 13:19:43 |
8.31 |
5 |
5898 |
买入 |
| 13:19:46 |
8.32 |
2 |
5900 |
卖出 |
| 13:20:28 |
8.33 |
4 |
5904 |
买入 |
| 13:20:31 |
8.32 |
4 |
5908 |
卖出 |
| 13:20:49 |
8.32 |
56 |
5964 |
买入 |
| 13:20:52 |
8.32 |
5 |
5969 |
买入 |
| 13:20:55 |
8.32 |
5 |
5974 |
买入 |
| 13:20:58 |
8.32 |
10 |
5984 |
买入 |
| 13:21:04 |
8.32 |
13 |
5997 |
买入 |
| 13:23:28 |
8.32 |
4 |
6001 |
卖出 |
| 13:23:55 |
8.31 |
3 |
6004 |
卖出 |
| 13:24:52 |
8.32 |
4 |
6008 |
卖出 |
| 13:25:34 |
8.33 |
1 |
6009 |
买入 |
| 13:28:01 |
8.34 |
17 |
6026 |
买入 |
| 13:28:07 |
8.33 |
1 |
6027 |
卖出 |
| 13:28:13 |
8.33 |
1 |
6028 |
卖出 |
| 13:28:52 |
8.31 |
2 |
6030 |
卖出 |
| 13:29:07 |
8.31 |
3 |
6033 |
卖出 |
| 13:29:10 |
8.31 |
0 |
6033 |
卖出 |
| 13:29:13 |
8.31 |
2 |
6035 |
卖出 |
| 13:29:52 |
8.31 |
28 |
6063 |
卖出 |
| 13:35:22 |
8.31 |
1 |
6064 |
卖出 |
| 13:36:31 |
8.31 |
13 |
6077 |
卖出 |
| 13:36:37 |
8.31 |
2 |
6079 |
买入 |
| 13:38:55 |
8.31 |
516 |
6595 |
买入 |
| 13:38:58 |
8.31 |
72 |
6667 |
买入 |