畅联股份[603648]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.49 |
22 |
22 |
集合竞价 |
| 09:15:07 |
9.5 |
26 |
26 |
集合竞价 |
| 09:15:10 |
9.5 |
38 |
38 |
集合竞价 |
| 09:15:13 |
9.5 |
38 |
38 |
集合竞价 |
| 09:15:16 |
9.8 |
1101 |
1101 |
集合竞价 |
| 09:15:37 |
9.78 |
1101 |
1101 |
集合竞价 |
| 09:15:40 |
9.78 |
1108 |
1108 |
集合竞价 |
| 09:15:52 |
9.78 |
1108 |
1108 |
集合竞价 |
| 09:15:55 |
9.78 |
1108 |
1108 |
集合竞价 |
| 09:15:58 |
9.78 |
1108 |
1108 |
集合竞价 |
| 09:16:01 |
9.78 |
1108 |
1108 |
集合竞价 |
| 09:16:04 |
9.78 |
1108 |
1108 |
集合竞价 |
| 09:16:16 |
9.78 |
1108 |
1108 |
集合竞价 |
| 09:16:22 |
9.78 |
1108 |
1108 |
集合竞价 |
| 09:16:25 |
9.78 |
1108 |
1108 |
集合竞价 |
| 09:16:28 |
9.78 |
1108 |
1108 |
集合竞价 |
| 09:16:34 |
9.78 |
1108 |
1108 |
集合竞价 |
| 09:16:37 |
9.78 |
1108 |
1108 |
集合竞价 |
| 09:16:40 |
9.78 |
1108 |
1108 |
集合竞价 |
| 09:16:52 |
9.78 |
1110 |
1110 |
集合竞价 |
| 09:17:01 |
9.78 |
1110 |
1110 |
集合竞价 |
| 09:17:10 |
9.78 |
1110 |
1110 |
集合竞价 |
| 09:17:13 |
9.78 |
1110 |
1110 |
集合竞价 |
| 09:17:16 |
9.78 |
1110 |
1110 |
集合竞价 |
| 09:17:22 |
9.78 |
1110 |
1110 |
集合竞价 |
| 09:17:25 |
9.78 |
1110 |
1110 |
集合竞价 |
| 09:17:31 |
9.78 |
1110 |
1110 |
集合竞价 |
| 09:17:37 |
9.78 |
1120 |
1120 |
集合竞价 |
| 09:17:40 |
9.78 |
1120 |
1120 |
集合竞价 |
| 09:17:49 |
9.78 |
1120 |
1120 |
集合竞价 |
| 09:17:52 |
9.78 |
1120 |
1120 |
集合竞价 |
| 09:17:55 |
9.78 |
1120 |
1120 |
集合竞价 |
| 09:18:04 |
9.78 |
1120 |
1120 |
集合竞价 |
| 09:18:13 |
9.78 |
1122 |
1122 |
集合竞价 |
| 09:18:16 |
9.78 |
1122 |
1122 |
集合竞价 |
| 09:18:19 |
9.78 |
1122 |
1122 |
集合竞价 |
| 09:18:25 |
9.53 |
53 |
53 |
集合竞价 |
| 09:18:37 |
9.53 |
53 |
53 |
集合竞价 |
| 09:18:49 |
9.53 |
53 |
53 |
集合竞价 |
| 09:18:58 |
9.54 |
63 |
63 |
集合竞价 |
| 09:19:07 |
9.54 |
63 |
63 |
集合竞价 |
| 09:19:16 |
9.54 |
61 |
61 |
集合竞价 |
| 09:19:28 |
9.54 |
72 |
72 |
集合竞价 |
| 09:19:55 |
9.54 |
74 |
74 |
集合竞价 |
| 09:20:01 |
9.54 |
76 |
76 |
集合竞价 |
| 09:20:10 |
9.54 |
76 |
76 |
集合竞价 |
| 09:20:28 |
9.54 |
79 |
79 |
集合竞价 |
| 09:20:49 |
9.54 |
81 |
81 |
集合竞价 |
| 09:21:13 |
9.54 |
181 |
181 |
集合竞价 |
| 09:21:16 |
9.54 |
181 |
181 |
集合竞价 |
| 09:21:22 |
9.54 |
181 |
181 |
集合竞价 |
| 09:21:37 |
9.54 |
201 |
201 |
集合竞价 |
| 09:21:43 |
9.54 |
222 |
222 |
集合竞价 |
| 09:21:46 |
9.54 |
222 |
222 |
集合竞价 |
| 09:21:49 |
9.54 |
222 |
222 |
集合竞价 |
| 09:21:55 |
9.54 |
222 |
222 |
集合竞价 |
| 09:21:58 |
9.54 |
222 |
222 |
集合竞价 |
| 09:22:13 |
9.54 |
222 |
222 |
集合竞价 |
| 09:22:19 |
9.54 |
222 |
222 |
集合竞价 |
| 09:22:28 |
9.54 |
242 |
242 |
集合竞价 |
| 09:22:31 |
9.54 |
262 |
262 |
集合竞价 |
| 09:22:34 |
9.54 |
286 |
286 |
集合竞价 |
| 09:22:46 |
9.54 |
306 |
306 |
集合竞价 |
| 09:22:55 |
9.54 |
348 |
348 |
集合竞价 |
| 09:23:01 |
9.54 |
348 |
348 |
集合竞价 |
| 09:23:13 |
9.54 |
352 |
352 |
集合竞价 |
| 09:23:28 |
9.54 |
352 |
352 |
集合竞价 |
| 09:23:31 |
9.54 |
362 |
362 |
集合竞价 |
| 09:23:40 |
9.54 |
387 |
387 |
集合竞价 |
| 09:23:43 |
9.54 |
387 |
387 |
集合竞价 |
| 09:23:46 |
9.54 |
409 |
409 |
集合竞价 |
| 09:23:58 |
9.54 |
439 |
439 |
集合竞价 |
| 09:24:07 |
9.54 |
439 |
439 |
集合竞价 |
| 09:24:16 |
9.54 |
439 |
439 |
集合竞价 |
| 09:24:22 |
9.54 |
441 |
441 |
集合竞价 |
| 09:24:25 |
9.54 |
441 |
441 |
集合竞价 |
| 09:24:28 |
9.54 |
451 |
451 |
集合竞价 |
| 09:24:31 |
9.54 |
653 |
653 |
集合竞价 |
| 09:24:34 |
9.54 |
653 |
653 |
集合竞价 |
| 09:24:37 |
9.54 |
703 |
703 |
集合竞价 |
| 09:24:40 |
9.54 |
703 |
703 |
集合竞价 |
| 09:24:46 |
9.54 |
706 |
706 |
集合竞价 |
| 09:24:49 |
9.54 |
706 |
706 |
集合竞价 |
| 09:24:55 |
9.53 |
733 |
733 |
集合竞价 |
| 09:24:58 |
9.53 |
797 |
797 |
集合竞价 |
| 09:25:01 |
9.54 |
1178 |
1178 |
集合竞价 |
| 09:25:06 |
9.54 |
1178 |
2356 |
买入 |
| 09:30:01 |
9.54 |
79 |
2435 |
买入 |
| 09:30:04 |
9.53 |
406 |
2841 |
卖出 |
| 09:30:07 |
9.51 |
199 |
3040 |
卖出 |
| 09:30:10 |
9.52 |
216 |
3256 |
买入 |
| 09:30:13 |
9.51 |
147 |
3403 |
卖出 |
| 09:30:16 |
9.53 |
156 |
3559 |
买入 |
| 09:30:19 |
9.51 |
17 |
3576 |
卖出 |
| 09:30:22 |
9.51 |
32 |
3608 |
卖出 |
| 09:30:25 |
9.52 |
5 |
3613 |
买入 |
| 09:30:28 |
9.52 |
56 |
3669 |
买入 |
| 09:30:31 |
9.52 |
10 |
3679 |
买入 |
| 09:30:34 |
9.52 |
13 |
3692 |
买入 |
| 09:30:37 |
9.51 |
9 |
3701 |
卖出 |
| 09:30:40 |
9.52 |
112 |
3813 |
买入 |
| 09:30:43 |
9.51 |
93 |
3906 |
卖出 |
| 09:30:46 |
9.51 |
36 |
3942 |
买入 |
| 09:30:49 |
9.51 |
319 |
4261 |
买入 |
| 09:30:52 |
9.51 |
75 |
4336 |
卖出 |
| 09:30:55 |
9.52 |
12 |
4348 |
买入 |
| 09:30:58 |
9.51 |
70 |
4418 |
卖出 |
| 09:31:01 |
9.51 |
148 |
4566 |
买入 |
| 09:31:04 |
9.51 |
21 |
4587 |
买入 |
| 09:31:07 |
9.51 |
68 |
4655 |
买入 |
| 09:31:10 |
9.5 |
52 |
4707 |
卖出 |
| 09:31:13 |
9.51 |
73 |
4780 |
卖出 |
| 09:31:19 |
9.51 |
1 |
4781 |
卖出 |
| 09:31:22 |
9.51 |
68 |
4849 |
卖出 |
| 09:31:28 |
9.5 |
20 |
4869 |
卖出 |
| 09:31:34 |
9.5 |
10 |
4879 |
卖出 |
| 09:31:37 |
9.51 |
20 |
4899 |
买入 |
| 09:31:40 |
9.5 |
15 |
4914 |
卖出 |
| 09:31:43 |
9.51 |
115 |
5029 |
买入 |
| 09:31:46 |
9.5 |
20 |
5049 |
卖出 |
| 09:31:52 |
9.5 |
5 |
5054 |
卖出 |
| 09:31:55 |
9.5 |
311 |
5365 |
卖出 |
| 09:31:58 |
9.49 |
39 |
5404 |
卖出 |
| 09:32:01 |
9.5 |
1 |
5405 |
买入 |
| 09:32:04 |
9.5 |
1 |
5406 |
买入 |
| 09:32:07 |
9.49 |
5 |
5411 |
卖出 |
| 09:32:13 |
9.5 |
7 |
5418 |
买入 |
| 09:32:16 |
9.49 |
26 |
5444 |
卖出 |
| 09:32:19 |
9.5 |
87 |
5531 |
买入 |
| 09:32:22 |
9.5 |
20 |
5551 |
卖出 |
| 09:32:25 |
9.5 |
16 |
5567 |
卖出 |
| 09:32:28 |
9.5 |
12 |
5579 |
卖出 |
| 09:32:31 |
9.5 |
90 |
5669 |
卖出 |
| 09:32:37 |
9.5 |
10 |
5679 |
买入 |
| 09:32:43 |
9.49 |
36 |
5715 |
卖出 |
| 09:32:49 |
9.49 |
11 |
5726 |
卖出 |
| 09:32:52 |
9.49 |
30 |
5756 |
卖出 |
| 09:32:58 |
9.5 |
11 |
5767 |
买入 |
| 09:33:04 |
9.49 |
2 |
5769 |
卖出 |
| 09:33:07 |
9.49 |
46 |
5815 |
卖出 |
| 09:33:10 |
9.48 |
256 |
6071 |
卖出 |
| 09:33:19 |
9.49 |
1 |
6072 |
买入 |
| 09:33:25 |
9.49 |
306 |
6378 |
买入 |
| 09:33:28 |
9.49 |
31 |
6409 |
卖出 |
| 09:33:31 |
9.5 |
7 |
6416 |
买入 |
| 09:33:37 |
9.5 |
24 |
6440 |
买入 |
| 09:33:43 |
9.49 |
19 |
6459 |
买入 |
| 09:33:52 |
9.49 |
26 |
6485 |
卖出 |
| 09:33:58 |
9.49 |
4 |
6489 |
卖出 |
| 09:34:01 |
9.5 |
72 |
6561 |
买入 |
| 09:34:04 |
9.49 |
75 |
6636 |
卖出 |
| 09:34:07 |
9.5 |
93 |
6729 |
买入 |
| 09:34:10 |
9.5 |
40 |
6769 |
买入 |
| 09:34:13 |
9.5 |
50 |
6819 |
买入 |
| 09:34:19 |
9.49 |
2 |
6821 |
卖出 |
| 09:34:22 |
9.5 |
18 |
6839 |
买入 |
| 09:34:25 |
9.49 |
175 |
7014 |
卖出 |
| 09:34:28 |
9.49 |
4 |
7018 |
卖出 |
| 09:34:34 |
9.49 |
64 |
7082 |
卖出 |
| 09:34:37 |
9.5 |
16 |
7098 |
买入 |
| 09:34:40 |
9.49 |
19 |
7117 |
卖出 |
| 09:34:43 |
9.49 |
50 |
7167 |
买入 |
| 09:34:46 |
9.49 |
61 |
7228 |
卖出 |
| 09:34:49 |
9.49 |
20 |
7248 |
卖出 |
| 09:34:52 |
9.49 |
52 |
7300 |
卖出 |
| 09:34:58 |
9.5 |
23 |
7323 |
买入 |
| 09:35:01 |
9.49 |
12 |
7335 |
卖出 |
| 09:35:04 |
9.5 |
25 |
7360 |
买入 |
| 09:35:10 |
9.49 |
6 |
7366 |
卖出 |
| 09:35:13 |
9.49 |
13 |
7379 |
卖出 |
| 09:35:16 |
9.49 |
9 |
7388 |
卖出 |
| 09:35:19 |
9.49 |
16 |
7404 |
买入 |
| 09:35:25 |
9.5 |
4 |
7408 |
买入 |
| 09:35:28 |
9.5 |
16 |
7424 |
买入 |
| 09:35:31 |
9.5 |
88 |
7512 |
买入 |
| 09:35:34 |
9.5 |
34 |
7546 |
买入 |
| 09:35:37 |
9.49 |
63 |
7609 |
卖出 |
| 09:35:40 |
9.5 |
25 |
7634 |
买入 |
| 09:35:43 |
9.5 |
39 |
7673 |
买入 |
| 09:35:46 |
9.5 |
92 |
7765 |
买入 |
| 09:35:49 |
9.5 |
105 |
7870 |
买入 |
| 09:35:52 |
9.5 |
24 |
7894 |
买入 |
| 09:35:55 |
9.5 |
183 |
8077 |
买入 |
| 09:35:58 |
9.51 |
55 |
8132 |
买入 |
| 09:36:01 |
9.51 |
7 |
8139 |
买入 |
| 09:36:04 |
9.51 |
5 |
8144 |
卖出 |
| 09:36:10 |
9.52 |
1 |
8145 |
买入 |
| 09:36:13 |
9.52 |
11 |
8156 |
买入 |
| 09:36:16 |
9.51 |
35 |
8191 |
卖出 |
| 09:36:19 |
9.52 |
75 |
8266 |
买入 |
| 09:36:22 |
9.52 |
9 |
8275 |
买入 |
| 09:36:25 |
9.52 |
13 |
8288 |
买入 |
| 09:36:28 |
9.52 |
19 |
8307 |
买入 |
| 09:36:31 |
9.52 |
30 |
8337 |
买入 |
| 09:36:37 |
9.53 |
63 |
8400 |
买入 |
| 09:36:49 |
9.53 |
11 |
8411 |
买入 |
| 09:36:52 |
9.53 |
18 |
8429 |
买入 |
| 09:36:58 |
9.53 |
26 |
8455 |
买入 |
| 09:37:01 |
9.53 |
7 |
8462 |
买入 |
| 09:37:04 |
9.53 |
8 |
8470 |
买入 |
| 09:37:07 |
9.52 |
90 |
8560 |
卖出 |
| 09:37:10 |
9.53 |
131 |
8691 |
买入 |
| 09:37:16 |
9.5 |
100 |
8791 |
卖出 |
| 09:37:19 |
9.52 |
120 |
8911 |
买入 |
| 09:37:25 |
9.51 |
3 |
8914 |
买入 |
| 09:37:28 |
9.51 |
10 |
8924 |
买入 |
| 09:37:31 |
9.51 |
7 |
8931 |
买入 |
| 09:37:34 |
9.5 |
40 |
8971 |
卖出 |
| 09:37:37 |
9.51 |
8 |
8979 |
买入 |
| 09:37:40 |
9.5 |
100 |
9079 |
卖出 |
| 09:37:43 |
9.5 |
78 |
9157 |
卖出 |
| 09:37:46 |
9.49 |
1 |
9158 |
卖出 |
| 09:37:49 |
9.5 |
20 |
9178 |
买入 |
| 09:37:52 |
9.5 |
3 |
9181 |
买入 |
| 09:37:55 |
9.49 |
35 |
9216 |
卖出 |
| 09:37:58 |
9.5 |
5 |
9221 |
买入 |
| 09:38:01 |
9.5 |
10 |
9231 |
买入 |
| 09:38:04 |
9.49 |
20 |
9251 |
卖出 |
| 09:38:07 |
9.49 |
41 |
9292 |
卖出 |
| 09:38:10 |
9.5 |
6 |
9298 |
买入 |
| 09:38:13 |
9.49 |
197 |
9495 |
卖出 |
| 09:38:16 |
9.5 |
2 |
9497 |
买入 |
| 09:38:19 |
9.49 |
23 |
9520 |
卖出 |
| 09:38:25 |
9.49 |
84 |
9604 |
卖出 |
| 09:38:28 |
9.5 |
2 |
9606 |
买入 |
| 09:38:40 |
9.49 |
21 |
9627 |
卖出 |
| 09:38:49 |
9.5 |
28 |
9655 |
买入 |
| 09:38:52 |
9.49 |
5 |
9660 |
卖出 |
| 09:38:55 |
9.49 |
13 |
9673 |
卖出 |
| 09:38:58 |
9.49 |
255 |
9928 |
卖出 |
| 09:39:01 |
9.48 |
329 |
10257 |
卖出 |
| 09:39:04 |
9.47 |
407 |
10664 |
卖出 |
| 09:39:07 |
9.47 |
199 |
10863 |
卖出 |
| 09:39:10 |
9.46 |
9 |
10872 |
卖出 |
| 09:39:16 |
9.46 |
84 |
10956 |
卖出 |
| 09:39:19 |
9.47 |
375 |
11331 |
买入 |
| 09:39:22 |
9.46 |
363 |
11694 |
卖出 |
| 09:39:25 |
9.46 |
18 |
11712 |
卖出 |
| 09:39:28 |
9.47 |
8 |
11720 |
卖出 |
| 09:39:34 |
9.47 |
50 |
11770 |
卖出 |
| 09:39:37 |
9.47 |
20 |
11790 |
卖出 |
| 09:39:40 |
9.47 |
180 |
11970 |
卖出 |
| 09:39:43 |
9.48 |
5 |
11975 |
买入 |
| 09:39:46 |
9.48 |
137 |
12112 |
买入 |
| 09:39:55 |
9.48 |
12 |
12124 |
卖出 |
| 09:39:58 |
9.49 |
7 |
12131 |
买入 |
| 09:40:01 |
9.48 |
10 |
12141 |
卖出 |
| 09:40:04 |
9.48 |
66 |
12207 |
卖出 |
| 09:40:07 |
9.48 |
55 |
12262 |
卖出 |
| 09:40:10 |
9.48 |
11 |
12273 |
卖出 |
| 09:40:13 |
9.48 |
121 |
12394 |
卖出 |
| 09:40:16 |
9.48 |
77 |
12471 |
卖出 |
| 09:40:19 |
9.48 |
45 |
12516 |
卖出 |
| 09:40:22 |
9.48 |
1 |
12517 |
卖出 |
| 09:40:25 |
9.48 |
30 |
12547 |
买入 |
| 09:40:34 |
9.47 |
5 |
12552 |
卖出 |
| 09:40:37 |
9.48 |
55 |
12607 |
买入 |
| 09:40:40 |
9.47 |
133 |
12740 |
卖出 |
| 09:40:43 |
9.48 |
14 |
12754 |
买入 |
| 09:40:49 |
9.47 |
28 |
12782 |
卖出 |
| 09:40:58 |
9.47 |
10 |
12792 |
卖出 |
| 09:41:01 |
9.47 |
30 |
12822 |
卖出 |
| 09:41:04 |
9.47 |
68 |
12890 |
卖出 |
| 09:41:07 |
9.47 |
224 |
13114 |
卖出 |
| 09:41:10 |
9.46 |
92 |
13206 |
卖出 |
| 09:41:19 |
9.46 |
83 |
13289 |
卖出 |
| 09:41:22 |
9.46 |
76 |
13365 |
卖出 |
| 09:41:25 |
9.46 |
2 |
13367 |
卖出 |
| 09:41:31 |
9.47 |
222 |
13589 |
买入 |
| 09:41:40 |
9.47 |
18 |
13607 |
卖出 |
| 09:41:43 |
9.47 |
34 |
13641 |
卖出 |
| 09:41:46 |
9.47 |
20 |
13661 |
卖出 |
| 09:41:49 |
9.47 |
42 |
13703 |
卖出 |
| 09:41:58 |
9.48 |
30 |
13733 |
买入 |
| 09:42:04 |
9.47 |
30 |
13763 |
卖出 |
| 09:42:10 |
9.47 |
15 |
13778 |
卖出 |
| 09:42:13 |
9.48 |
12 |
13790 |
买入 |
| 09:42:16 |
9.48 |
124 |
13914 |
买入 |
| 09:42:19 |
9.48 |
18 |
13932 |
买入 |
| 09:42:34 |
9.48 |
18 |
13950 |
卖出 |
| 09:42:46 |
9.48 |
10 |
13960 |
卖出 |
| 09:42:49 |
9.48 |
20 |
13980 |
卖出 |
| 09:42:52 |
9.48 |
55 |
14035 |
卖出 |
| 09:42:55 |
9.48 |
17 |
14052 |
卖出 |
| 09:42:58 |
9.48 |
9 |
14061 |
卖出 |
| 09:43:01 |
9.48 |
69 |
14130 |
卖出 |
| 09:43:04 |
9.47 |
53 |
14183 |
卖出 |
| 09:43:07 |
9.47 |
116 |
14299 |
卖出 |
| 09:43:10 |
9.47 |
2 |
14301 |
卖出 |
| 09:43:13 |
9.47 |
23 |
14324 |
卖出 |
| 09:43:16 |
9.48 |
1 |
14325 |
买入 |
| 09:43:25 |
9.47 |
216 |
14541 |
卖出 |
| 09:43:28 |
9.47 |
40 |
14581 |
卖出 |
| 09:43:34 |
9.47 |
16 |
14597 |
卖出 |
| 09:43:37 |
9.47 |
22 |
14619 |
卖出 |
| 09:43:43 |
9.47 |
10 |
14629 |
卖出 |
| 09:43:49 |
9.47 |
20 |
14649 |
卖出 |
| 09:43:52 |
9.47 |
3 |
14652 |
卖出 |
| 09:44:01 |
9.47 |
137 |
14789 |
卖出 |
| 09:44:04 |
9.48 |
117 |
14906 |
买入 |