文灿股份[603348]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
59 |
3 |
3 |
集合竞价 |
| 09:15:10 |
59 |
14 |
14 |
集合竞价 |
| 09:15:13 |
59 |
14 |
14 |
集合竞价 |
| 09:16:19 |
59 |
14 |
14 |
集合竞价 |
| 09:16:55 |
59 |
14 |
14 |
集合竞价 |
| 09:17:13 |
59 |
22 |
22 |
集合竞价 |
| 09:17:31 |
59.81 |
22 |
22 |
集合竞价 |
| 09:17:37 |
59 |
22 |
22 |
集合竞价 |
| 09:17:55 |
59 |
22 |
22 |
集合竞价 |
| 09:18:16 |
59 |
28 |
28 |
集合竞价 |
| 09:18:19 |
59 |
28 |
28 |
集合竞价 |
| 09:18:22 |
59 |
37 |
37 |
集合竞价 |
| 09:18:25 |
59 |
37 |
37 |
集合竞价 |
| 09:18:46 |
59 |
39 |
39 |
集合竞价 |
| 09:19:16 |
59 |
49 |
49 |
集合竞价 |
| 09:19:22 |
59 |
53 |
53 |
集合竞价 |
| 09:19:40 |
59 |
53 |
53 |
集合竞价 |
| 09:19:49 |
59 |
63 |
63 |
集合竞价 |
| 09:20:04 |
59 |
70 |
70 |
集合竞价 |
| 09:20:37 |
59 |
70 |
70 |
集合竞价 |
| 09:21:07 |
59 |
70 |
70 |
集合竞价 |
| 09:21:28 |
59 |
75 |
75 |
集合竞价 |
| 09:21:34 |
59 |
80 |
80 |
集合竞价 |
| 09:21:37 |
59 |
82 |
82 |
集合竞价 |
| 09:21:46 |
59 |
82 |
82 |
集合竞价 |
| 09:22:04 |
59 |
85 |
85 |
集合竞价 |
| 09:22:07 |
59 |
85 |
85 |
集合竞价 |
| 09:22:13 |
59 |
90 |
90 |
集合竞价 |
| 09:22:16 |
59 |
92 |
92 |
集合竞价 |
| 09:22:22 |
59 |
93 |
93 |
集合竞价 |
| 09:22:34 |
59 |
94 |
94 |
集合竞价 |
| 09:22:40 |
59 |
99 |
99 |
集合竞价 |
| 09:22:43 |
59 |
100 |
100 |
集合竞价 |
| 09:22:52 |
59 |
100 |
100 |
集合竞价 |
| 09:22:58 |
58.9 |
151 |
151 |
集合竞价 |
| 09:23:01 |
58.58 |
155 |
155 |
集合竞价 |
| 09:23:04 |
58.7 |
156 |
156 |
集合竞价 |
| 09:23:07 |
59 |
176 |
176 |
集合竞价 |
| 09:23:10 |
59 |
176 |
176 |
集合竞价 |
| 09:23:22 |
59 |
177 |
177 |
集合竞价 |
| 09:23:25 |
59 |
177 |
177 |
集合竞价 |
| 09:23:34 |
59 |
177 |
177 |
集合竞价 |
| 09:23:43 |
59 |
180 |
180 |
集合竞价 |
| 09:23:46 |
59 |
180 |
180 |
集合竞价 |
| 09:23:52 |
59 |
180 |
180 |
集合竞价 |
| 09:23:58 |
58.9 |
182 |
182 |
集合竞价 |
| 09:24:04 |
58.9 |
182 |
182 |
集合竞价 |
| 09:24:10 |
58.71 |
184 |
184 |
集合竞价 |
| 09:24:13 |
58.8 |
184 |
184 |
集合竞价 |
| 09:24:25 |
58.87 |
184 |
184 |
集合竞价 |
| 09:24:34 |
58.87 |
185 |
185 |
集合竞价 |
| 09:24:40 |
58.87 |
192 |
192 |
集合竞价 |
| 09:24:43 |
58.86 |
195 |
195 |
集合竞价 |
| 09:24:46 |
58.87 |
197 |
197 |
集合竞价 |
| 09:24:49 |
58.87 |
199 |
199 |
集合竞价 |
| 09:24:52 |
58.86 |
200 |
200 |
集合竞价 |
| 09:24:55 |
58.87 |
219 |
219 |
集合竞价 |
| 09:24:58 |
59 |
262 |
262 |
集合竞价 |
| 09:25:01 |
59 |
299 |
299 |
集合竞价 |
| 09:25:06 |
59 |
299 |
598 |
卖出 |
| 09:30:01 |
59.91 |
16 |
614 |
买入 |
| 09:30:04 |
59.01 |
68 |
682 |
卖出 |
| 09:30:07 |
59.6 |
77 |
759 |
买入 |
| 09:30:10 |
59 |
52 |
811 |
卖出 |
| 09:30:13 |
59.01 |
71 |
882 |
买入 |
| 09:30:16 |
59.01 |
52 |
934 |
卖出 |
| 09:30:19 |
59.01 |
97 |
1031 |
卖出 |
| 09:30:22 |
59.01 |
81 |
1112 |
卖出 |
| 09:30:25 |
59.01 |
16 |
1128 |
卖出 |
| 09:30:28 |
59.43 |
15 |
1143 |
买入 |
| 09:30:31 |
59.01 |
85 |
1228 |
卖出 |
| 09:30:34 |
58.93 |
31 |
1259 |
卖出 |
| 09:30:37 |
58.87 |
28 |
1287 |
卖出 |
| 09:30:40 |
58.8 |
14 |
1301 |
卖出 |
| 09:30:43 |
58.75 |
18 |
1319 |
卖出 |
| 09:30:46 |
58.83 |
26 |
1345 |
买入 |
| 09:30:49 |
58.72 |
19 |
1364 |
卖出 |
| 09:30:52 |
58.78 |
8 |
1372 |
买入 |
| 09:30:55 |
58.71 |
6 |
1378 |
卖出 |
| 09:30:58 |
58.71 |
7 |
1385 |
卖出 |
| 09:31:01 |
58.72 |
74 |
1459 |
买入 |
| 09:31:04 |
58.6 |
57 |
1516 |
卖出 |
| 09:31:07 |
58.58 |
51 |
1567 |
卖出 |
| 09:31:10 |
58.61 |
12 |
1579 |
卖出 |
| 09:31:13 |
58.62 |
31 |
1610 |
买入 |
| 09:31:16 |
58.58 |
66 |
1676 |
卖出 |
| 09:31:19 |
58.58 |
13 |
1689 |
卖出 |
| 09:31:22 |
58.58 |
34 |
1723 |
买入 |
| 09:31:25 |
58.57 |
8 |
1731 |
卖出 |
| 09:31:28 |
58.5 |
83 |
1814 |
卖出 |
| 09:31:31 |
58.49 |
26 |
1840 |
卖出 |
| 09:31:34 |
58.5 |
13 |
1853 |
买入 |
| 09:31:37 |
58.45 |
12 |
1865 |
卖出 |
| 09:31:40 |
58.41 |
19 |
1884 |
卖出 |
| 09:31:43 |
58.4 |
37 |
1921 |
卖出 |
| 09:31:46 |
58.4 |
4 |
1925 |
卖出 |
| 09:31:49 |
58.4 |
8 |
1933 |
卖出 |
| 09:31:52 |
58.32 |
41 |
1974 |
卖出 |
| 09:31:55 |
58.3 |
2 |
1976 |
卖出 |
| 09:31:58 |
58.41 |
30 |
2006 |
买入 |
| 09:32:01 |
58.28 |
16 |
2022 |
卖出 |
| 09:32:04 |
58.28 |
30 |
2052 |
卖出 |
| 09:32:07 |
58.28 |
4 |
2056 |
卖出 |
| 09:32:10 |
58.28 |
26 |
2082 |
买入 |
| 09:32:13 |
58.3 |
17 |
2099 |
买入 |
| 09:32:16 |
58.28 |
40 |
2139 |
卖出 |
| 09:32:19 |
58.28 |
10 |
2149 |
卖出 |
| 09:32:22 |
58 |
279 |
2428 |
卖出 |
| 09:32:25 |
58.21 |
46 |
2474 |
买入 |
| 09:32:28 |
58 |
46 |
2520 |
卖出 |
| 09:32:31 |
58 |
99 |
2619 |
买入 |
| 09:32:34 |
58 |
42 |
2661 |
卖出 |
| 09:32:37 |
58.01 |
7 |
2668 |
买入 |
| 09:32:40 |
58.05 |
36 |
2704 |
卖出 |
| 09:32:43 |
58.2 |
12 |
2716 |
买入 |
| 09:32:46 |
58.02 |
36 |
2752 |
卖出 |
| 09:32:49 |
58.21 |
11 |
2763 |
买入 |
| 09:32:52 |
58.2 |
1 |
2764 |
卖出 |
| 09:32:55 |
58.2 |
14 |
2778 |
买入 |
| 09:32:58 |
58.2 |
8 |
2786 |
卖出 |
| 09:33:01 |
58.18 |
12 |
2798 |
卖出 |
| 09:33:04 |
58.18 |
6 |
2804 |
买入 |
| 09:33:07 |
58.18 |
3 |
2807 |
买入 |
| 09:33:10 |
58.18 |
8 |
2815 |
买入 |
| 09:33:13 |
58.18 |
11 |
2826 |
卖出 |
| 09:33:16 |
58.18 |
10 |
2836 |
买入 |
| 09:33:19 |
58.1 |
18 |
2854 |
卖出 |
| 09:33:22 |
58.09 |
12 |
2866 |
卖出 |
| 09:33:25 |
58.11 |
33 |
2899 |
买入 |
| 09:33:28 |
58.14 |
53 |
2952 |
买入 |
| 09:33:31 |
58.08 |
7 |
2959 |
卖出 |
| 09:33:34 |
58.14 |
44 |
3003 |
买入 |
| 09:33:37 |
58.08 |
9 |
3012 |
卖出 |
| 09:33:40 |
58.14 |
18 |
3030 |
买入 |
| 09:33:43 |
58.14 |
4 |
3034 |
买入 |
| 09:33:46 |
58.09 |
31 |
3065 |
卖出 |
| 09:33:49 |
58.15 |
89 |
3154 |
买入 |
| 09:33:52 |
58.08 |
46 |
3200 |
卖出 |
| 09:33:55 |
58.16 |
6 |
3206 |
买入 |
| 09:33:58 |
58.08 |
9 |
3215 |
卖出 |
| 09:34:01 |
58.06 |
28 |
3243 |
卖出 |
| 09:34:04 |
58.06 |
31 |
3274 |
卖出 |
| 09:34:07 |
58.06 |
20 |
3294 |
买入 |
| 09:34:10 |
58.02 |
96 |
3390 |
卖出 |
| 09:34:13 |
58 |
141 |
3531 |
卖出 |
| 09:34:16 |
58 |
76 |
3607 |
卖出 |
| 09:34:19 |
57.99 |
19 |
3626 |
卖出 |
| 09:34:22 |
57.98 |
49 |
3675 |
卖出 |
| 09:34:25 |
57.96 |
8 |
3683 |
卖出 |
| 09:34:28 |
57.95 |
22 |
3705 |
卖出 |
| 09:34:31 |
57.95 |
4 |
3709 |
买入 |
| 09:34:34 |
57.9 |
9 |
3718 |
卖出 |
| 09:34:37 |
57.88 |
21 |
3739 |
卖出 |
| 09:34:40 |
57.87 |
86 |
3825 |
卖出 |
| 09:34:43 |
57.87 |
6 |
3831 |
买入 |
| 09:34:46 |
57.87 |
25 |
3856 |
买入 |
| 09:34:49 |
57.81 |
21 |
3877 |
卖出 |
| 09:34:52 |
57.75 |
52 |
3929 |
卖出 |
| 09:34:55 |
57.8 |
32 |
3961 |
买入 |
| 09:34:58 |
57.8 |
42 |
4003 |
买入 |
| 09:35:01 |
57.77 |
10 |
4013 |
卖出 |
| 09:35:04 |
57.75 |
29 |
4042 |
卖出 |
| 09:35:07 |
57.77 |
37 |
4079 |
买入 |
| 09:35:10 |
57.73 |
17 |
4096 |
卖出 |
| 09:35:13 |
57.71 |
13 |
4109 |
卖出 |
| 09:35:16 |
57.68 |
43 |
4152 |
卖出 |
| 09:35:19 |
57.7 |
119 |
4271 |
买入 |
| 09:35:22 |
57.68 |
74 |
4345 |
卖出 |
| 09:35:25 |
57.67 |
33 |
4378 |
卖出 |
| 09:35:28 |
57.69 |
44 |
4422 |
买入 |
| 09:35:31 |
57.64 |
80 |
4502 |
卖出 |
| 09:35:34 |
57.68 |
29 |
4531 |
买入 |
| 09:35:37 |
57.64 |
5 |
4536 |
卖出 |
| 09:35:40 |
57.6 |
9 |
4545 |
卖出 |
| 09:35:43 |
57.64 |
15 |
4560 |
买入 |
| 09:35:46 |
57.6 |
15 |
4575 |
卖出 |
| 09:35:49 |
57.58 |
21 |
4596 |
卖出 |
| 09:35:52 |
57.57 |
47 |
4643 |
卖出 |
| 09:35:55 |
57.58 |
36 |
4679 |
买入 |
| 09:35:58 |
57.52 |
57 |
4736 |
卖出 |
| 09:36:01 |
57.58 |
25 |
4761 |
买入 |
| 09:36:04 |
57.53 |
22 |
4783 |
卖出 |
| 09:36:07 |
57.52 |
111 |
4894 |
卖出 |
| 09:36:10 |
57.5 |
89 |
4983 |
卖出 |
| 09:36:13 |
57.5 |
58 |
5041 |
卖出 |
| 09:36:16 |
57.41 |
93 |
5134 |
卖出 |
| 09:36:19 |
57.46 |
41 |
5175 |
买入 |
| 09:36:22 |
57.4 |
83 |
5258 |
卖出 |
| 09:36:25 |
57.4 |
66 |
5324 |
买入 |
| 09:36:28 |
57.38 |
56 |
5380 |
卖出 |
| 09:36:31 |
57.38 |
27 |
5407 |
买入 |
| 09:36:34 |
57.28 |
10 |
5417 |
卖出 |
| 09:36:37 |
57.3 |
18 |
5435 |
买入 |
| 09:36:40 |
57.27 |
10 |
5445 |
卖出 |
| 09:36:43 |
57.26 |
172 |
5617 |
卖出 |
| 09:36:46 |
57.2 |
62 |
5679 |
卖出 |
| 09:36:49 |
57.06 |
46 |
5725 |
卖出 |
| 09:36:52 |
57.18 |
103 |
5828 |
买入 |
| 09:36:55 |
57.18 |
200 |
6028 |
买入 |
| 09:36:58 |
57.05 |
106 |
6134 |
卖出 |
| 09:37:01 |
57.02 |
57 |
6191 |
卖出 |
| 09:37:04 |
57.02 |
66 |
6257 |
卖出 |
| 09:37:07 |
57.01 |
156 |
6413 |
卖出 |
| 09:37:10 |
57 |
102 |
6515 |
卖出 |
| 09:37:13 |
56.98 |
34 |
6549 |
卖出 |
| 09:37:16 |
56.98 |
82 |
6631 |
买入 |
| 09:37:19 |
56.82 |
68 |
6699 |
卖出 |
| 09:37:22 |
56.82 |
56 |
6755 |
卖出 |
| 09:37:25 |
56.82 |
76 |
6831 |
买入 |
| 09:37:28 |
56.78 |
55 |
6886 |
卖出 |
| 09:37:31 |
56.8 |
39 |
6925 |
买入 |
| 09:37:34 |
56.66 |
33 |
6958 |
卖出 |
| 09:37:37 |
56.78 |
23 |
6981 |
买入 |
| 09:37:40 |
56.69 |
26 |
7007 |
买入 |
| 09:37:43 |
56.69 |
15 |
7022 |
卖出 |
| 09:37:46 |
56.73 |
160 |
7182 |
买入 |
| 09:37:49 |
56.81 |
59 |
7241 |
买入 |
| 09:37:52 |
56.85 |
34 |
7275 |
买入 |
| 09:37:55 |
56.9 |
26 |
7301 |
买入 |
| 09:37:58 |
56.96 |
37 |
7338 |
买入 |
| 09:38:01 |
56.98 |
49 |
7387 |
买入 |
| 09:38:04 |
57 |
54 |
7441 |
买入 |
| 09:38:07 |
57 |
95 |
7536 |
买入 |
| 09:38:10 |
57.18 |
143 |
7679 |
买入 |
| 09:38:13 |
57.18 |
71 |
7750 |
买入 |
| 09:38:16 |
57.18 |
3 |
7753 |
买入 |
| 09:38:19 |
57.05 |
121 |
7874 |
卖出 |
| 09:38:22 |
56.98 |
132 |
8006 |
卖出 |
| 09:38:25 |
56.99 |
38 |
8044 |
买入 |
| 09:38:28 |
57.05 |
34 |
8078 |
卖出 |
| 09:38:31 |
57 |
54 |
8132 |
卖出 |
| 09:38:34 |
57 |
31 |
8163 |
卖出 |
| 09:38:37 |
57 |
46 |
8209 |
卖出 |
| 09:38:40 |
57.15 |
60 |
8269 |
买入 |
| 09:38:43 |
57.17 |
19 |
8288 |
买入 |
| 09:38:46 |
57.18 |
18 |
8306 |
买入 |
| 09:38:49 |
57.18 |
69 |
8375 |
买入 |
| 09:38:52 |
57.18 |
11 |
8386 |
卖出 |
| 09:38:55 |
57.19 |
42 |
8428 |
买入 |
| 09:38:58 |
57.1 |
30 |
8458 |
卖出 |
| 09:39:01 |
57.11 |
73 |
8531 |
买入 |
| 09:39:04 |
57.11 |
112 |
8643 |
买入 |
| 09:39:07 |
57.02 |
18 |
8661 |
卖出 |
| 09:39:10 |
57.01 |
43 |
8704 |
卖出 |
| 09:39:13 |
57.16 |
22 |
8726 |
买入 |
| 09:39:16 |
57.14 |
16 |
8742 |
卖出 |
| 09:39:19 |
57.09 |
8 |
8750 |
卖出 |
| 09:39:22 |
57.17 |
36 |
8786 |
买入 |
| 09:39:25 |
57.14 |
9 |
8795 |
卖出 |
| 09:39:28 |
57.11 |
34 |
8829 |
卖出 |
| 09:39:31 |
57.11 |
10 |
8839 |
卖出 |
| 09:39:34 |
57.1 |
11 |
8850 |
卖出 |
| 09:39:37 |
57.09 |
52 |
8902 |
卖出 |
| 09:39:40 |
57.1 |
10 |
8912 |
买入 |
| 09:39:43 |
57.12 |
18 |
8930 |
买入 |
| 09:39:46 |
57.1 |
15 |
8945 |
卖出 |
| 09:39:49 |
57.13 |
5 |
8950 |
买入 |
| 09:39:52 |
57.09 |
38 |
8988 |
卖出 |
| 09:39:55 |
57.1 |
77 |
9065 |
买入 |
| 09:39:58 |
57.1 |
20 |
9085 |
买入 |
| 09:40:01 |
57.1 |
22 |
9107 |
买入 |
| 09:40:04 |
57.04 |
30 |
9137 |
卖出 |
| 09:40:07 |
57 |
125 |
9262 |
卖出 |
| 09:40:10 |
56.96 |
373 |
9635 |
卖出 |
| 09:40:13 |
56.91 |
27 |
9662 |
卖出 |
| 09:40:16 |
57.03 |
57 |
9719 |
买入 |
| 09:40:19 |
56.92 |
49 |
9768 |
卖出 |
| 09:40:22 |
56.92 |
6 |
9774 |
卖出 |
| 09:40:25 |
56.98 |
2 |
9776 |
买入 |
| 09:40:31 |
56.92 |
8 |
9784 |
卖出 |
| 09:40:34 |
56.95 |
8 |
9792 |
买入 |
| 09:40:37 |
56.92 |
121 |
9913 |
卖出 |
| 09:40:40 |
56.92 |
44 |
9957 |
买入 |
| 09:40:43 |
56.87 |
61 |
10018 |
卖出 |
| 09:40:46 |
56.91 |
79 |
10097 |
买入 |
| 09:40:49 |
56.92 |
12 |
10109 |
买入 |
| 09:40:52 |
56.92 |
10 |
10119 |
卖出 |
| 09:40:55 |
56.94 |
9 |
10128 |
买入 |
| 09:40:58 |
56.85 |
36 |
10164 |
卖出 |
| 09:41:01 |
56.83 |
12 |
10176 |
卖出 |
| 09:41:04 |
56.82 |
33 |
10209 |
卖出 |
| 09:41:07 |
56.75 |
101 |
10310 |
卖出 |
| 09:41:10 |
56.74 |
19 |
10329 |
买入 |
| 09:41:13 |
56.72 |
18 |
10347 |
买入 |
| 09:41:16 |
56.7 |
55 |
10402 |
卖出 |
| 09:41:19 |
56.7 |
74 |
10476 |
买入 |
| 09:41:22 |
56.68 |
55 |
10531 |
卖出 |
| 09:41:25 |
56.7 |
61 |
10592 |
买入 |
| 09:41:28 |
56.69 |
56 |
10648 |
卖出 |
| 09:41:31 |
56.65 |
27 |
10675 |
卖出 |
| 09:41:34 |
56.65 |
44 |
10719 |
卖出 |
| 09:41:37 |
56.62 |
11 |
10730 |
卖出 |
| 09:41:40 |
56.62 |
3 |
10733 |
卖出 |
| 09:41:43 |
56.64 |
83 |
10816 |
买入 |
| 09:41:46 |
56.64 |
60 |
10876 |
卖出 |
| 09:41:49 |
56.6 |
129 |
11005 |
卖出 |
| 09:41:52 |
56.63 |
19 |
11024 |
买入 |
| 09:41:55 |
56.63 |
83 |
11107 |
买入 |
| 09:41:58 |
56.62 |
24 |
11131 |
买入 |
| 09:42:01 |
56.62 |
25 |
11156 |
卖出 |