会畅通讯[300578]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:27 |
17.08 |
12 |
12 |
集合竞价 |
| 09:17:45 |
17.25 |
0 |
0 |
集合竞价 |
| 09:20:00 |
17 |
41 |
41 |
集合竞价 |
| 09:20:03 |
17.25 |
78 |
78 |
集合竞价 |
| 09:20:21 |
17.24 |
78 |
78 |
集合竞价 |
| 09:20:30 |
17.25 |
81 |
81 |
集合竞价 |
| 09:20:57 |
17.25 |
81 |
81 |
集合竞价 |
| 09:21:06 |
17.25 |
89 |
89 |
集合竞价 |
| 09:22:54 |
17.25 |
89 |
89 |
集合竞价 |
| 09:23:03 |
17.22 |
89 |
89 |
集合竞价 |
| 09:23:12 |
17.25 |
109 |
109 |
集合竞价 |
| 09:23:39 |
17.25 |
110 |
110 |
集合竞价 |
| 09:24:33 |
17.22 |
110 |
110 |
集合竞价 |
| 09:24:42 |
17.22 |
113 |
113 |
集合竞价 |
| 09:24:51 |
17.22 |
114 |
114 |
集合竞价 |
| 09:25:00 |
17.22 |
125 |
125 |
集合竞价 |
| 09:25:03 |
17.29 |
228 |
353 |
卖出 |
| 09:30:03 |
17.32 |
42 |
395 |
买入 |
| 09:30:06 |
17.32 |
175 |
570 |
卖出 |
| 09:30:09 |
17.32 |
148 |
718 |
卖出 |
| 09:30:12 |
17.34 |
192 |
910 |
买入 |
| 09:30:15 |
17.32 |
17 |
927 |
卖出 |
| 09:30:18 |
17.31 |
110 |
1037 |
卖出 |
| 09:30:21 |
17.29 |
37 |
1074 |
卖出 |
| 09:30:24 |
17.27 |
78 |
1152 |
卖出 |
| 09:30:27 |
17.32 |
27 |
1179 |
买入 |
| 09:30:30 |
17.27 |
46 |
1225 |
卖出 |
| 09:30:33 |
17.32 |
27 |
1252 |
买入 |
| 09:30:36 |
17.32 |
12 |
1264 |
买入 |
| 09:30:39 |
17.3 |
84 |
1348 |
卖出 |
| 09:30:42 |
17.29 |
54 |
1402 |
卖出 |
| 09:30:48 |
17.27 |
82 |
1484 |
卖出 |
| 09:30:51 |
17.27 |
5 |
1489 |
卖出 |
| 09:30:54 |
17.29 |
25 |
1514 |
买入 |
| 09:30:57 |
17.25 |
37 |
1551 |
卖出 |
| 09:31:00 |
17.27 |
19 |
1570 |
买入 |
| 09:31:03 |
17.28 |
5 |
1575 |
买入 |
| 09:31:09 |
17.26 |
44 |
1619 |
卖出 |
| 09:31:12 |
17.28 |
15 |
1634 |
买入 |
| 09:31:15 |
17.28 |
5 |
1639 |
买入 |
| 09:31:18 |
17.27 |
20 |
1659 |
买入 |
| 09:31:21 |
17.27 |
21 |
1680 |
卖出 |
| 09:31:24 |
17.27 |
35 |
1715 |
卖出 |
| 09:31:27 |
17.27 |
4 |
1719 |
买入 |
| 09:31:30 |
17.27 |
10 |
1729 |
买入 |
| 09:31:36 |
17.27 |
22 |
1751 |
卖出 |
| 09:31:39 |
17.26 |
8 |
1759 |
卖出 |
| 09:31:42 |
17.25 |
63 |
1822 |
卖出 |
| 09:31:45 |
17.23 |
6 |
1828 |
卖出 |
| 09:31:48 |
17.25 |
1 |
1829 |
买入 |
| 09:31:51 |
17.26 |
51 |
1880 |
买入 |
| 09:31:54 |
17.25 |
22 |
1902 |
买入 |
| 09:31:57 |
17.22 |
28 |
1930 |
卖出 |
| 09:32:00 |
17.22 |
27 |
1957 |
卖出 |
| 09:32:03 |
17.2 |
31 |
1988 |
卖出 |
| 09:32:06 |
17.22 |
30 |
2018 |
买入 |
| 09:32:09 |
17.21 |
2 |
2020 |
卖出 |
| 09:32:12 |
17.2 |
111 |
2131 |
卖出 |
| 09:32:15 |
17.22 |
16 |
2147 |
买入 |
| 09:32:18 |
17.2 |
68 |
2215 |
卖出 |
| 09:32:21 |
17.19 |
55 |
2270 |
卖出 |
| 09:32:24 |
17.2 |
2 |
2272 |
买入 |
| 09:32:27 |
17.2 |
5 |
2277 |
买入 |
| 09:32:33 |
17.2 |
3 |
2280 |
买入 |
| 09:32:36 |
17.2 |
1 |
2281 |
买入 |
| 09:32:39 |
17.19 |
1 |
2282 |
卖出 |
| 09:32:42 |
17.2 |
16 |
2298 |
买入 |
| 09:32:45 |
17.2 |
6 |
2304 |
卖出 |
| 09:32:57 |
17.16 |
10 |
2314 |
卖出 |
| 09:33:00 |
17.16 |
36 |
2350 |
卖出 |
| 09:33:03 |
17.16 |
36 |
2386 |
买入 |
| 09:33:06 |
17.17 |
1 |
2387 |
买入 |
| 09:33:09 |
17.22 |
165 |
2552 |
买入 |
| 09:33:12 |
17.2 |
10 |
2562 |
卖出 |
| 09:33:15 |
17.19 |
19 |
2581 |
卖出 |
| 09:33:18 |
17.2 |
19 |
2600 |
买入 |
| 09:33:21 |
17.22 |
58 |
2658 |
买入 |
| 09:33:24 |
17.2 |
8 |
2666 |
卖出 |
| 09:33:27 |
17.22 |
7 |
2673 |
买入 |
| 09:33:30 |
17.22 |
16 |
2689 |
买入 |
| 09:33:33 |
17.22 |
10 |
2699 |
买入 |
| 09:33:36 |
17.22 |
18 |
2717 |
买入 |
| 09:33:39 |
17.2 |
66 |
2783 |
卖出 |
| 09:33:42 |
17.23 |
54 |
2837 |
买入 |
| 09:33:45 |
17.25 |
2 |
2839 |
买入 |
| 09:33:51 |
17.25 |
2 |
2841 |
买入 |
| 09:33:54 |
17.22 |
49 |
2890 |
卖出 |
| 09:33:57 |
17.25 |
19 |
2909 |
买入 |
| 09:34:03 |
17.25 |
11 |
2920 |
买入 |
| 09:34:06 |
17.27 |
127 |
3047 |
买入 |
| 09:34:09 |
17.29 |
39 |
3086 |
买入 |
| 09:34:12 |
17.29 |
8 |
3094 |
买入 |
| 09:34:18 |
17.28 |
10 |
3104 |
卖出 |
| 09:34:21 |
17.29 |
15 |
3119 |
卖出 |
| 09:34:24 |
17.29 |
9 |
3128 |
卖出 |
| 09:34:27 |
17.29 |
50 |
3178 |
卖出 |
| 09:34:30 |
17.29 |
20 |
3198 |
买入 |
| 09:34:33 |
17.29 |
3 |
3201 |
买入 |
| 09:34:36 |
17.3 |
15 |
3216 |
买入 |
| 09:34:39 |
17.28 |
1 |
3217 |
卖出 |
| 09:34:42 |
17.26 |
30 |
3247 |
卖出 |
| 09:34:48 |
17.3 |
2 |
3249 |
买入 |
| 09:34:51 |
17.29 |
74 |
3323 |
卖出 |
| 09:34:57 |
17.29 |
27 |
3350 |
卖出 |
| 09:35:00 |
17.28 |
4 |
3354 |
卖出 |
| 09:35:03 |
17.27 |
3 |
3357 |
卖出 |
| 09:35:06 |
17.29 |
25 |
3382 |
买入 |
| 09:35:09 |
17.28 |
11 |
3393 |
买入 |
| 09:35:12 |
17.26 |
11 |
3404 |
卖出 |
| 09:35:15 |
17.29 |
18 |
3422 |
买入 |
| 09:35:18 |
17.28 |
38 |
3460 |
卖出 |
| 09:35:21 |
17.28 |
8 |
3468 |
卖出 |
| 09:35:24 |
17.23 |
25 |
3493 |
卖出 |
| 09:35:36 |
17.26 |
13 |
3506 |
卖出 |
| 09:35:39 |
17.23 |
1 |
3507 |
卖出 |
| 09:35:45 |
17.27 |
41 |
3548 |
买入 |
| 09:35:51 |
17.25 |
2 |
3550 |
卖出 |
| 09:35:57 |
17.25 |
3 |
3553 |
买入 |
| 09:36:00 |
17.25 |
10 |
3563 |
买入 |
| 09:36:03 |
17.22 |
40 |
3603 |
卖出 |
| 09:36:06 |
17.25 |
39 |
3642 |
买入 |
| 09:36:12 |
17.25 |
22 |
3664 |
卖出 |
| 09:36:15 |
17.25 |
10 |
3674 |
卖出 |
| 09:36:18 |
17.25 |
7 |
3681 |
买入 |
| 09:36:27 |
17.23 |
3 |
3684 |
卖出 |
| 09:36:30 |
17.23 |
6 |
3690 |
卖出 |
| 09:36:33 |
17.23 |
37 |
3727 |
卖出 |
| 09:36:36 |
17.23 |
2 |
3729 |
卖出 |
| 09:36:42 |
17.23 |
22 |
3751 |
买入 |
| 09:36:45 |
17.23 |
7 |
3758 |
卖出 |
| 09:36:48 |
17.24 |
5 |
3763 |
买入 |
| 09:36:51 |
17.23 |
29 |
3792 |
卖出 |
| 09:36:54 |
17.23 |
6 |
3798 |
卖出 |
| 09:36:57 |
17.23 |
1 |
3799 |
卖出 |
| 09:37:00 |
17.22 |
4 |
3803 |
卖出 |
| 09:37:03 |
17.23 |
143 |
3946 |
买入 |
| 09:37:06 |
17.23 |
2 |
3948 |
买入 |
| 09:37:09 |
17.23 |
38 |
3986 |
买入 |
| 09:37:12 |
17.23 |
10 |
3996 |
卖出 |
| 09:37:15 |
17.22 |
71 |
4067 |
卖出 |
| 09:37:18 |
17.22 |
1 |
4068 |
买入 |
| 09:37:21 |
17.22 |
19 |
4087 |
买入 |
| 09:37:24 |
17.22 |
6 |
4093 |
买入 |
| 09:37:27 |
17.22 |
9 |
4102 |
买入 |
| 09:37:33 |
17.22 |
11 |
4113 |
卖出 |
| 09:37:42 |
17.22 |
59 |
4172 |
卖出 |
| 09:37:45 |
17.23 |
12 |
4184 |
买入 |
| 09:37:48 |
17.22 |
14 |
4198 |
卖出 |
| 09:37:51 |
17.23 |
9 |
4207 |
买入 |
| 09:37:54 |
17.23 |
3 |
4210 |
卖出 |
| 09:37:57 |
17.24 |
1 |
4211 |
买入 |
| 09:38:03 |
17.24 |
8 |
4219 |
卖出 |
| 09:38:06 |
17.24 |
1 |
4220 |
卖出 |
| 09:38:09 |
17.24 |
23 |
4243 |
卖出 |
| 09:38:18 |
17.24 |
28 |
4271 |
买入 |
| 09:38:21 |
17.25 |
23 |
4294 |
买入 |
| 09:38:24 |
17.25 |
143 |
4437 |
买入 |
| 09:38:30 |
17.24 |
8 |
4445 |
卖出 |
| 09:38:33 |
17.24 |
25 |
4470 |
卖出 |
| 09:38:36 |
17.25 |
5 |
4475 |
买入 |
| 09:38:39 |
17.25 |
20 |
4495 |
买入 |
| 09:38:42 |
17.24 |
15 |
4510 |
卖出 |
| 09:38:45 |
17.25 |
8 |
4518 |
买入 |
| 09:38:48 |
17.25 |
14 |
4532 |
卖出 |
| 09:38:51 |
17.25 |
4 |
4536 |
买入 |
| 09:38:57 |
17.25 |
8 |
4544 |
买入 |
| 09:39:00 |
17.24 |
30 |
4574 |
卖出 |
| 09:39:03 |
17.25 |
4 |
4578 |
买入 |
| 09:39:06 |
17.24 |
19 |
4597 |
卖出 |
| 09:39:09 |
17.24 |
4 |
4601 |
卖出 |
| 09:39:12 |
17.24 |
13 |
4614 |
卖出 |
| 09:39:15 |
17.24 |
61 |
4675 |
卖出 |
| 09:39:21 |
17.24 |
6 |
4681 |
买入 |
| 09:39:24 |
17.24 |
17 |
4698 |
买入 |
| 09:39:27 |
17.24 |
31 |
4729 |
买入 |
| 09:39:30 |
17.23 |
50 |
4779 |
卖出 |
| 09:39:33 |
17.22 |
3 |
4782 |
卖出 |
| 09:39:36 |
17.23 |
8 |
4790 |
买入 |
| 09:39:42 |
17.22 |
25 |
4815 |
卖出 |
| 09:39:45 |
17.22 |
9 |
4824 |
卖出 |
| 09:39:48 |
17.23 |
31 |
4855 |
买入 |
| 09:39:51 |
17.22 |
13 |
4868 |
卖出 |
| 09:39:54 |
17.22 |
48 |
4916 |
卖出 |
| 09:39:57 |
17.22 |
13 |
4929 |
买入 |
| 09:40:00 |
17.22 |
38 |
4967 |
卖出 |
| 09:40:03 |
17.22 |
42 |
5009 |
买入 |
| 09:40:06 |
17.21 |
51 |
5060 |
卖出 |
| 09:40:09 |
17.21 |
18 |
5078 |
买入 |
| 09:40:12 |
17.22 |
37 |
5115 |
买入 |
| 09:40:15 |
17.22 |
10 |
5125 |
卖出 |
| 09:40:18 |
17.23 |
102 |
5227 |
买入 |
| 09:40:21 |
17.23 |
1 |
5228 |
卖出 |
| 09:40:24 |
17.24 |
18 |
5246 |
买入 |
| 09:40:27 |
17.24 |
38 |
5284 |
买入 |
| 09:40:30 |
17.24 |
3 |
5287 |
卖出 |
| 09:40:36 |
17.25 |
3 |
5290 |
买入 |
| 09:40:39 |
17.24 |
13 |
5303 |
卖出 |
| 09:40:42 |
17.25 |
4 |
5307 |
买入 |
| 09:40:45 |
17.25 |
11 |
5318 |
买入 |
| 09:40:51 |
17.25 |
12 |
5330 |
买入 |
| 09:40:54 |
17.25 |
3 |
5333 |
买入 |
| 09:40:57 |
17.24 |
4 |
5337 |
卖出 |
| 09:41:00 |
17.25 |
9 |
5346 |
买入 |
| 09:41:03 |
17.25 |
84 |
5430 |
卖出 |
| 09:41:06 |
17.25 |
106 |
5536 |
买入 |
| 09:41:09 |
17.25 |
64 |
5600 |
买入 |
| 09:41:12 |
17.28 |
1 |
5601 |
买入 |
| 09:41:18 |
17.28 |
13 |
5614 |
买入 |
| 09:41:21 |
17.28 |
2 |
5616 |
买入 |
| 09:41:24 |
17.26 |
4 |
5620 |
卖出 |
| 09:41:27 |
17.28 |
44 |
5664 |
买入 |
| 09:41:33 |
17.28 |
40 |
5704 |
卖出 |
| 09:41:36 |
17.28 |
23 |
5727 |
卖出 |
| 09:41:39 |
17.28 |
7 |
5734 |
卖出 |
| 09:41:42 |
17.28 |
13 |
5747 |
卖出 |
| 09:41:45 |
17.28 |
43 |
5790 |
买入 |
| 09:41:48 |
17.26 |
42 |
5832 |
卖出 |
| 09:41:51 |
17.28 |
6 |
5838 |
买入 |
| 09:41:54 |
17.28 |
1 |
5839 |
买入 |
| 09:41:57 |
17.27 |
3 |
5842 |
买入 |
| 09:42:00 |
17.26 |
2 |
5844 |
卖出 |
| 09:42:06 |
17.25 |
19 |
5863 |
卖出 |
| 09:42:09 |
17.25 |
32 |
5895 |
卖出 |
| 09:42:12 |
17.26 |
16 |
5911 |
买入 |
| 09:42:15 |
17.25 |
24 |
5935 |
卖出 |
| 09:42:18 |
17.25 |
2 |
5937 |
买入 |
| 09:42:24 |
17.24 |
8 |
5945 |
卖出 |
| 09:42:27 |
17.24 |
3 |
5948 |
卖出 |
| 09:42:30 |
17.23 |
89 |
6037 |
卖出 |
| 09:42:33 |
17.23 |
5 |
6042 |
卖出 |
| 09:42:42 |
17.22 |
11 |
6053 |
卖出 |
| 09:42:45 |
17.22 |
36 |
6089 |
卖出 |
| 09:42:48 |
17.23 |
70 |
6159 |
买入 |
| 09:43:00 |
17.22 |
5 |
6164 |
买入 |
| 09:43:03 |
17.21 |
17 |
6181 |
卖出 |
| 09:43:09 |
17.2 |
191 |
6372 |
卖出 |
| 09:43:12 |
17.19 |
1 |
6373 |
卖出 |
| 09:43:15 |
17.18 |
70 |
6443 |
卖出 |
| 09:43:21 |
17.17 |
105 |
6548 |
卖出 |
| 09:43:24 |
17.17 |
39 |
6587 |
卖出 |
| 09:43:27 |
17.17 |
28 |
6615 |
卖出 |
| 09:43:30 |
17.17 |
33 |
6648 |
卖出 |
| 09:43:33 |
17.17 |
34 |
6682 |
卖出 |
| 09:43:36 |
17.18 |
8 |
6690 |
买入 |
| 09:43:39 |
17.17 |
48 |
6738 |
卖出 |
| 09:43:42 |
17.18 |
4 |
6742 |
买入 |
| 09:43:45 |
17.18 |
1 |
6743 |
买入 |
| 09:43:48 |
17.17 |
44 |
6787 |
卖出 |
| 09:43:51 |
17.17 |
26 |
6813 |
卖出 |
| 09:43:54 |
17.17 |
3 |
6816 |
卖出 |
| 09:43:57 |
17.17 |
12 |
6828 |
卖出 |
| 09:44:00 |
17.18 |
9 |
6837 |
买入 |
| 09:44:03 |
17.17 |
43 |
6880 |
卖出 |
| 09:44:06 |
17.17 |
15 |
6895 |
卖出 |
| 09:44:09 |
17.17 |
6 |
6901 |
卖出 |
| 09:44:12 |
17.19 |
59 |
6960 |
买入 |
| 09:44:15 |
17.18 |
13 |
6973 |
卖出 |
| 09:44:21 |
17.18 |
118 |
7091 |
卖出 |
| 09:44:24 |
17.18 |
1 |
7092 |
卖出 |
| 09:44:30 |
17.18 |
47 |
7139 |
卖出 |
| 09:44:33 |
17.17 |
280 |
7419 |
卖出 |
| 09:44:36 |
17.16 |
143 |
7562 |
卖出 |
| 09:44:39 |
17.15 |
36 |
7598 |
卖出 |
| 09:44:42 |
17.15 |
80 |
7678 |
卖出 |
| 09:44:45 |
17.16 |
29 |
7707 |
买入 |
| 09:44:48 |
17.14 |
1 |
7708 |
卖出 |
| 09:44:51 |
17.14 |
4 |
7712 |
卖出 |
| 09:44:54 |
17.14 |
4 |
7716 |
卖出 |
| 09:44:57 |
17.14 |
12 |
7728 |
卖出 |
| 09:45:00 |
17.14 |
7 |
7735 |
卖出 |
| 09:45:06 |
17.13 |
7 |
7742 |
卖出 |
| 09:45:09 |
17.11 |
25 |
7767 |
卖出 |
| 09:45:12 |
17.14 |
12 |
7779 |
买入 |
| 09:45:15 |
17.13 |
5 |
7784 |
卖出 |
| 09:45:18 |
17.13 |
25 |
7809 |
买入 |
| 09:45:24 |
17.13 |
2 |
7811 |
卖出 |
| 09:45:27 |
17.13 |
34 |
7845 |
卖出 |
| 09:45:30 |
17.12 |
8 |
7853 |
卖出 |
| 09:45:33 |
17.12 |
14 |
7867 |
买入 |
| 09:45:36 |
17.12 |
3 |
7870 |
买入 |
| 09:45:39 |
17.12 |
19 |
7889 |
买入 |
| 09:45:45 |
17.13 |
1 |
7890 |
买入 |
| 09:45:51 |
17.13 |
23 |
7913 |
买入 |
| 09:45:54 |
17.12 |
47 |
7960 |
卖出 |
| 09:45:57 |
17.12 |
50 |
8010 |
买入 |
| 09:46:00 |
17.12 |
6 |
8016 |
买入 |
| 09:46:03 |
17.14 |
6 |
8022 |
买入 |
| 09:46:09 |
17.14 |
59 |
8081 |
买入 |
| 09:46:12 |
17.12 |
35 |
8116 |
卖出 |
| 09:46:15 |
17.12 |
27 |
8143 |
卖出 |
| 09:46:18 |
17.12 |
10 |
8153 |
买入 |
| 09:46:21 |
17.12 |
25 |
8178 |
买入 |
| 09:46:24 |
17.11 |
46 |
8224 |
卖出 |
| 09:46:27 |
17.12 |
14 |
8238 |
卖出 |
| 09:46:30 |
17.12 |
6 |
8244 |
卖出 |
| 09:46:39 |
17.12 |
7 |
8251 |
买入 |
| 09:46:42 |
17.14 |
32 |
8283 |
买入 |
| 09:46:45 |
17.11 |
38 |
8321 |
卖出 |
| 09:46:48 |
17.11 |
5 |
8326 |
卖出 |
| 09:46:51 |
17.11 |
67 |
8393 |
卖出 |