共达电声[002655]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:00 |
10.11 |
22 |
22 |
集合竞价 |
| 09:18:45 |
10.11 |
22 |
22 |
集合竞价 |
| 09:19:03 |
10.11 |
22 |
22 |
集合竞价 |
| 09:19:21 |
10.11 |
22 |
22 |
集合竞价 |
| 09:19:30 |
10.11 |
22 |
22 |
集合竞价 |
| 09:19:39 |
10.12 |
22 |
22 |
集合竞价 |
| 09:20:09 |
10.12 |
22 |
22 |
集合竞价 |
| 09:20:45 |
10.12 |
22 |
22 |
集合竞价 |
| 09:21:12 |
10.12 |
22 |
22 |
集合竞价 |
| 09:21:21 |
10.15 |
22 |
22 |
集合竞价 |
| 09:21:39 |
10.15 |
22 |
22 |
集合竞价 |
| 09:21:48 |
10.36 |
22 |
22 |
集合竞价 |
| 09:22:15 |
10.36 |
22 |
22 |
集合竞价 |
| 09:22:42 |
10.36 |
22 |
22 |
集合竞价 |
| 09:22:51 |
10.36 |
22 |
22 |
集合竞价 |
| 09:23:00 |
10.61 |
23 |
23 |
集合竞价 |
| 09:23:36 |
10.61 |
23 |
23 |
集合竞价 |
| 09:23:45 |
10.61 |
40 |
40 |
集合竞价 |
| 09:24:03 |
10.55 |
41 |
41 |
集合竞价 |
| 09:24:30 |
10.47 |
50 |
50 |
集合竞价 |
| 09:24:39 |
10.61 |
54 |
54 |
集合竞价 |
| 09:24:57 |
10.64 |
86 |
86 |
集合竞价 |
| 09:25:00 |
10.64 |
97 |
183 |
买入 |
| 09:30:00 |
10.65 |
100 |
283 |
买入 |
| 09:30:03 |
10.62 |
124 |
407 |
卖出 |
| 09:30:06 |
10.62 |
30 |
437 |
卖出 |
| 09:30:09 |
10.64 |
48 |
485 |
买入 |
| 09:30:12 |
10.62 |
99 |
584 |
卖出 |
| 09:30:15 |
10.65 |
29 |
613 |
买入 |
| 09:30:18 |
10.65 |
1 |
614 |
卖出 |
| 09:30:21 |
10.67 |
32 |
646 |
卖出 |
| 09:30:24 |
10.67 |
27 |
673 |
卖出 |
| 09:30:27 |
10.67 |
36 |
709 |
卖出 |
| 09:30:30 |
10.72 |
7 |
716 |
买入 |
| 09:30:33 |
10.72 |
6 |
722 |
买入 |
| 09:30:36 |
10.72 |
16 |
738 |
买入 |
| 09:30:42 |
10.72 |
62 |
800 |
卖出 |
| 09:30:48 |
10.74 |
4 |
804 |
买入 |
| 09:30:51 |
10.72 |
95 |
899 |
卖出 |
| 09:30:54 |
10.75 |
47 |
946 |
买入 |
| 09:30:57 |
10.75 |
2 |
948 |
卖出 |
| 09:31:00 |
10.75 |
4 |
952 |
买入 |
| 09:31:03 |
10.73 |
136 |
1088 |
卖出 |
| 09:31:06 |
10.75 |
55 |
1143 |
买入 |
| 09:31:09 |
10.78 |
2 |
1145 |
买入 |
| 09:31:12 |
10.78 |
58 |
1203 |
买入 |
| 09:31:15 |
10.77 |
146 |
1349 |
卖出 |
| 09:31:18 |
10.8 |
173 |
1522 |
买入 |
| 09:31:21 |
10.8 |
167 |
1689 |
卖出 |
| 09:31:27 |
10.79 |
109 |
1798 |
卖出 |
| 09:31:30 |
10.81 |
69 |
1867 |
买入 |
| 09:31:33 |
10.8 |
38 |
1905 |
卖出 |
| 09:31:36 |
10.79 |
62 |
1967 |
卖出 |
| 09:31:39 |
10.79 |
14 |
1981 |
卖出 |
| 09:31:42 |
10.79 |
61 |
2042 |
买入 |
| 09:31:48 |
10.77 |
80 |
2122 |
卖出 |
| 09:31:51 |
10.77 |
4 |
2126 |
买入 |
| 09:31:54 |
10.76 |
4 |
2130 |
卖出 |
| 09:31:57 |
10.76 |
3 |
2133 |
买入 |
| 09:32:00 |
10.75 |
16 |
2149 |
卖出 |
| 09:32:03 |
10.76 |
96 |
2245 |
买入 |
| 09:32:06 |
10.79 |
399 |
2644 |
买入 |
| 09:32:09 |
10.8 |
68 |
2712 |
买入 |
| 09:32:12 |
10.8 |
56 |
2768 |
买入 |
| 09:32:15 |
10.81 |
54 |
2822 |
买入 |
| 09:32:18 |
10.8 |
67 |
2889 |
卖出 |
| 09:32:21 |
10.8 |
80 |
2969 |
卖出 |
| 09:32:24 |
10.8 |
138 |
3107 |
卖出 |
| 09:32:27 |
10.81 |
60 |
3167 |
买入 |
| 09:32:30 |
10.83 |
14 |
3181 |
买入 |
| 09:32:33 |
10.77 |
87 |
3268 |
卖出 |
| 09:32:36 |
10.77 |
57 |
3325 |
买入 |
| 09:32:39 |
10.77 |
13 |
3338 |
买入 |
| 09:32:42 |
10.77 |
28 |
3366 |
卖出 |
| 09:32:45 |
10.78 |
6 |
3372 |
买入 |
| 09:32:48 |
10.77 |
155 |
3527 |
卖出 |
| 09:32:51 |
10.76 |
36 |
3563 |
卖出 |
| 09:32:54 |
10.75 |
20 |
3583 |
卖出 |
| 09:32:57 |
10.73 |
21 |
3604 |
卖出 |
| 09:33:00 |
10.7 |
9 |
3613 |
卖出 |
| 09:33:03 |
10.7 |
94 |
3707 |
卖出 |
| 09:33:06 |
10.7 |
35 |
3742 |
卖出 |
| 09:33:09 |
10.7 |
37 |
3779 |
买入 |
| 09:33:15 |
10.71 |
17 |
3796 |
买入 |
| 09:33:18 |
10.73 |
20 |
3816 |
买入 |
| 09:33:21 |
10.73 |
6 |
3822 |
买入 |
| 09:33:24 |
10.74 |
7 |
3829 |
买入 |
| 09:33:27 |
10.77 |
20 |
3849 |
买入 |
| 09:33:30 |
10.74 |
9 |
3858 |
卖出 |
| 09:33:33 |
10.74 |
2 |
3860 |
卖出 |
| 09:33:39 |
10.76 |
3 |
3863 |
买入 |
| 09:33:42 |
10.77 |
9 |
3872 |
买入 |
| 09:33:45 |
10.77 |
2 |
3874 |
买入 |
| 09:33:48 |
10.77 |
187 |
4061 |
买入 |
| 09:33:51 |
10.77 |
22 |
4083 |
卖出 |
| 09:33:54 |
10.78 |
1 |
4084 |
卖出 |
| 09:33:57 |
10.77 |
40 |
4124 |
卖出 |
| 09:34:00 |
10.79 |
58 |
4182 |
买入 |
| 09:34:03 |
10.78 |
6 |
4188 |
买入 |
| 09:34:06 |
10.76 |
1 |
4189 |
卖出 |
| 09:34:09 |
10.78 |
14 |
4203 |
买入 |
| 09:34:12 |
10.81 |
343 |
4546 |
买入 |
| 09:34:15 |
10.82 |
63 |
4609 |
买入 |
| 09:34:18 |
10.82 |
21 |
4630 |
买入 |
| 09:34:21 |
10.83 |
83 |
4713 |
买入 |
| 09:34:27 |
10.84 |
20 |
4733 |
买入 |
| 09:34:30 |
10.84 |
28 |
4761 |
买入 |
| 09:34:33 |
10.84 |
418 |
5179 |
买入 |
| 09:34:36 |
10.84 |
4 |
5183 |
买入 |
| 09:34:39 |
10.82 |
252 |
5435 |
卖出 |
| 09:34:42 |
10.83 |
20 |
5455 |
买入 |
| 09:34:51 |
10.82 |
259 |
5714 |
卖出 |
| 09:34:54 |
10.82 |
12 |
5726 |
买入 |
| 09:34:57 |
10.82 |
19 |
5745 |
买入 |
| 09:35:00 |
10.82 |
17 |
5762 |
买入 |
| 09:35:03 |
10.82 |
13 |
5775 |
买入 |
| 09:35:06 |
10.87 |
315 |
6090 |
买入 |
| 09:35:09 |
10.83 |
18 |
6108 |
卖出 |
| 09:35:12 |
10.88 |
316 |
6424 |
买入 |
| 09:35:15 |
10.87 |
1 |
6425 |
卖出 |
| 09:35:18 |
10.86 |
19 |
6444 |
卖出 |
| 09:35:21 |
10.87 |
5 |
6449 |
买入 |
| 09:35:24 |
10.85 |
16 |
6465 |
卖出 |
| 09:35:27 |
10.84 |
27 |
6492 |
卖出 |
| 09:35:30 |
10.87 |
28 |
6520 |
买入 |
| 09:35:36 |
10.86 |
5 |
6525 |
卖出 |
| 09:35:39 |
10.86 |
67 |
6592 |
卖出 |
| 09:35:42 |
10.86 |
4 |
6596 |
卖出 |
| 09:35:45 |
10.86 |
18 |
6614 |
卖出 |
| 09:35:48 |
10.86 |
73 |
6687 |
卖出 |
| 09:35:51 |
10.89 |
145 |
6832 |
买入 |
| 09:35:54 |
10.87 |
11 |
6843 |
卖出 |
| 09:35:57 |
10.87 |
16 |
6859 |
卖出 |
| 09:36:00 |
10.86 |
11 |
6870 |
卖出 |
| 09:36:03 |
10.87 |
51 |
6921 |
买入 |
| 09:36:09 |
10.87 |
25 |
6946 |
买入 |
| 09:36:12 |
10.87 |
16 |
6962 |
买入 |
| 09:36:18 |
10.87 |
63 |
7025 |
买入 |
| 09:36:21 |
10.87 |
2 |
7027 |
卖出 |
| 09:36:24 |
10.88 |
45 |
7072 |
买入 |
| 09:36:27 |
10.87 |
135 |
7207 |
卖出 |
| 09:36:30 |
10.87 |
20 |
7227 |
买入 |
| 09:36:33 |
10.88 |
2 |
7229 |
买入 |
| 09:36:36 |
10.87 |
40 |
7269 |
卖出 |
| 09:36:39 |
10.87 |
102 |
7371 |
卖出 |
| 09:36:42 |
10.88 |
2 |
7373 |
买入 |
| 09:36:45 |
10.87 |
6 |
7379 |
卖出 |
| 09:36:54 |
10.88 |
67 |
7446 |
买入 |
| 09:36:57 |
10.88 |
36 |
7482 |
买入 |
| 09:37:00 |
10.87 |
7 |
7489 |
卖出 |
| 09:37:06 |
10.88 |
23 |
7512 |
买入 |
| 09:37:09 |
10.87 |
33 |
7545 |
卖出 |
| 09:37:12 |
10.91 |
573 |
8118 |
买入 |
| 09:37:15 |
10.91 |
29 |
8147 |
买入 |
| 09:37:18 |
10.92 |
55 |
8202 |
买入 |
| 09:37:21 |
10.92 |
7 |
8209 |
卖出 |
| 09:37:24 |
10.92 |
32 |
8241 |
买入 |
| 09:37:27 |
10.93 |
25 |
8266 |
买入 |
| 09:37:30 |
10.92 |
5 |
8271 |
卖出 |
| 09:37:36 |
10.91 |
54 |
8325 |
买入 |
| 09:37:39 |
10.9 |
20 |
8345 |
卖出 |
| 09:37:42 |
10.9 |
86 |
8431 |
卖出 |
| 09:37:45 |
10.9 |
5 |
8436 |
买入 |
| 09:37:48 |
10.91 |
183 |
8619 |
买入 |
| 09:37:51 |
10.9 |
19 |
8638 |
买入 |
| 09:37:54 |
10.88 |
2 |
8640 |
卖出 |
| 09:37:57 |
10.88 |
6 |
8646 |
卖出 |
| 09:38:03 |
10.88 |
15 |
8661 |
卖出 |
| 09:38:06 |
10.88 |
21 |
8682 |
买入 |
| 09:38:09 |
10.88 |
2 |
8684 |
买入 |
| 09:38:12 |
10.87 |
18 |
8702 |
卖出 |
| 09:38:15 |
10.87 |
48 |
8750 |
买入 |
| 09:38:21 |
10.87 |
31 |
8781 |
买入 |
| 09:38:24 |
10.87 |
6 |
8787 |
买入 |
| 09:38:27 |
10.86 |
1 |
8788 |
卖出 |
| 09:38:30 |
10.87 |
67 |
8855 |
买入 |
| 09:38:36 |
10.86 |
2 |
8857 |
卖出 |
| 09:38:39 |
10.86 |
1 |
8858 |
卖出 |
| 09:38:42 |
10.86 |
12 |
8870 |
卖出 |
| 09:38:45 |
10.86 |
24 |
8894 |
买入 |
| 09:38:48 |
10.86 |
142 |
9036 |
买入 |
| 09:38:54 |
10.86 |
9 |
9045 |
卖出 |
| 09:38:57 |
10.86 |
38 |
9083 |
卖出 |
| 09:39:00 |
10.87 |
41 |
9124 |
卖出 |
| 09:39:03 |
10.88 |
147 |
9271 |
买入 |
| 09:39:06 |
10.88 |
72 |
9343 |
买入 |
| 09:39:09 |
10.88 |
1 |
9344 |
买入 |
| 09:39:12 |
10.88 |
9 |
9353 |
买入 |
| 09:39:15 |
10.88 |
11 |
9364 |
卖出 |
| 09:39:21 |
10.9 |
30 |
9394 |
买入 |
| 09:39:27 |
10.89 |
50 |
9444 |
卖出 |
| 09:39:30 |
10.9 |
8 |
9452 |
买入 |
| 09:39:33 |
10.89 |
1 |
9453 |
卖出 |
| 09:39:36 |
10.9 |
39 |
9492 |
买入 |
| 09:39:42 |
10.9 |
25 |
9517 |
买入 |
| 09:39:45 |
10.9 |
2 |
9519 |
买入 |
| 09:39:48 |
10.91 |
104 |
9623 |
买入 |
| 09:39:51 |
10.9 |
3 |
9626 |
卖出 |
| 09:39:57 |
10.9 |
1 |
9627 |
卖出 |
| 09:40:03 |
10.9 |
2 |
9629 |
买入 |
| 09:40:06 |
10.89 |
21 |
9650 |
卖出 |
| 09:40:09 |
10.89 |
28 |
9678 |
买入 |
| 09:40:12 |
10.89 |
1 |
9679 |
买入 |
| 09:40:15 |
10.89 |
29 |
9708 |
买入 |
| 09:40:18 |
10.91 |
84 |
9792 |
买入 |
| 09:40:21 |
10.93 |
171 |
9963 |
买入 |
| 09:40:24 |
10.94 |
55 |
10018 |
买入 |
| 09:40:27 |
10.93 |
13 |
10031 |
卖出 |
| 09:40:30 |
10.94 |
39 |
10070 |
买入 |
| 09:40:33 |
10.93 |
6 |
10076 |
卖出 |
| 09:40:39 |
10.94 |
69 |
10145 |
买入 |
| 09:40:42 |
10.94 |
21 |
10166 |
买入 |
| 09:40:45 |
10.95 |
92 |
10258 |
买入 |
| 09:40:48 |
10.94 |
50 |
10308 |
卖出 |
| 09:40:51 |
10.95 |
7 |
10315 |
买入 |
| 09:40:54 |
10.95 |
5 |
10320 |
卖出 |
| 09:41:00 |
10.94 |
109 |
10429 |
卖出 |
| 09:41:03 |
10.93 |
2 |
10431 |
卖出 |
| 09:41:06 |
10.95 |
121 |
10552 |
买入 |
| 09:41:12 |
10.94 |
23 |
10575 |
买入 |
| 09:41:15 |
10.91 |
13 |
10588 |
卖出 |
| 09:41:18 |
10.91 |
58 |
10646 |
卖出 |
| 09:41:21 |
10.94 |
87 |
10733 |
买入 |
| 09:41:27 |
10.94 |
70 |
10803 |
买入 |
| 09:41:30 |
10.95 |
191 |
10994 |
买入 |
| 09:41:33 |
10.95 |
295 |
11289 |
买入 |
| 09:41:36 |
10.94 |
77 |
11366 |
卖出 |
| 09:41:39 |
10.95 |
26 |
11392 |
买入 |
| 09:41:42 |
10.94 |
10 |
11402 |
卖出 |
| 09:41:45 |
10.94 |
1 |
11403 |
卖出 |
| 09:41:51 |
10.95 |
7 |
11410 |
买入 |
| 09:41:57 |
10.9 |
137 |
11547 |
卖出 |
| 09:42:00 |
10.93 |
2 |
11549 |
买入 |
| 09:42:03 |
10.9 |
2 |
11551 |
卖出 |
| 09:42:06 |
10.9 |
79 |
11630 |
卖出 |
| 09:42:09 |
10.92 |
4 |
11634 |
买入 |
| 09:42:12 |
10.93 |
17 |
11651 |
买入 |
| 09:42:15 |
10.93 |
5 |
11656 |
买入 |
| 09:42:18 |
10.91 |
6 |
11662 |
卖出 |
| 09:42:21 |
10.93 |
315 |
11977 |
买入 |
| 09:42:24 |
10.93 |
67 |
12044 |
买入 |
| 09:42:27 |
10.93 |
69 |
12113 |
买入 |
| 09:42:30 |
10.92 |
20 |
12133 |
卖出 |
| 09:42:33 |
10.91 |
12 |
12145 |
卖出 |
| 09:42:39 |
10.91 |
95 |
12240 |
卖出 |
| 09:42:42 |
10.91 |
26 |
12266 |
买入 |
| 09:42:48 |
10.89 |
2 |
12268 |
卖出 |
| 09:42:51 |
10.89 |
2 |
12270 |
卖出 |
| 09:42:57 |
10.88 |
36 |
12306 |
卖出 |
| 09:43:00 |
10.87 |
19 |
12325 |
卖出 |
| 09:43:03 |
10.88 |
9 |
12334 |
买入 |
| 09:43:06 |
10.88 |
14 |
12348 |
买入 |
| 09:43:09 |
10.88 |
6 |
12354 |
卖出 |
| 09:43:12 |
10.88 |
52 |
12406 |
买入 |
| 09:43:15 |
10.88 |
162 |
12568 |
卖出 |
| 09:43:21 |
10.89 |
9 |
12577 |
买入 |
| 09:43:30 |
10.88 |
7 |
12584 |
卖出 |
| 09:43:33 |
10.89 |
10 |
12594 |
买入 |
| 09:43:36 |
10.88 |
6 |
12600 |
卖出 |
| 09:43:39 |
10.88 |
95 |
12695 |
买入 |
| 09:43:42 |
10.87 |
68 |
12763 |
卖出 |
| 09:43:45 |
10.88 |
48 |
12811 |
买入 |
| 09:43:48 |
10.88 |
1 |
12812 |
卖出 |
| 09:43:51 |
10.88 |
28 |
12840 |
卖出 |
| 09:43:54 |
10.86 |
20 |
12860 |
卖出 |
| 09:44:03 |
10.88 |
9 |
12869 |
买入 |
| 09:44:06 |
10.88 |
32 |
12901 |
买入 |
| 09:44:09 |
10.88 |
40 |
12941 |
买入 |
| 09:44:12 |
10.88 |
4 |
12945 |
卖出 |
| 09:44:15 |
10.88 |
130 |
13075 |
卖出 |
| 09:44:24 |
10.88 |
9 |
13084 |
买入 |
| 09:44:27 |
10.89 |
206 |
13290 |
买入 |
| 09:44:30 |
10.91 |
2 |
13292 |
买入 |
| 09:44:36 |
10.89 |
2 |
13294 |
卖出 |
| 09:44:42 |
10.9 |
1 |
13295 |
买入 |
| 09:44:51 |
10.91 |
20 |
13315 |
买入 |
| 09:44:54 |
10.9 |
4 |
13319 |
卖出 |
| 09:45:03 |
10.9 |
30 |
13349 |
卖出 |
| 09:45:06 |
10.89 |
152 |
13501 |
卖出 |
| 09:45:09 |
10.88 |
17 |
13518 |
卖出 |
| 09:45:15 |
10.9 |
37 |
13555 |
买入 |
| 09:45:18 |
10.9 |
6 |
13561 |
买入 |
| 09:45:24 |
10.89 |
18 |
13579 |
卖出 |
| 09:45:27 |
10.89 |
20 |
13599 |
卖出 |
| 09:45:33 |
10.88 |
1 |
13600 |
卖出 |
| 09:45:45 |
10.88 |
13 |
13613 |
卖出 |
| 09:45:48 |
10.88 |
43 |
13656 |
卖出 |
| 09:45:51 |
10.88 |
1 |
13657 |
卖出 |
| 09:45:54 |
10.88 |
363 |
14020 |
卖出 |
| 09:45:57 |
10.87 |
6 |
14026 |
卖出 |
| 09:46:00 |
10.86 |
1 |
14027 |
卖出 |
| 09:46:06 |
10.86 |
8 |
14035 |
卖出 |
| 09:46:09 |
10.86 |
104 |
14139 |
卖出 |
| 09:46:12 |
10.86 |
15 |
14154 |
买入 |
| 09:46:15 |
10.86 |
8 |
14162 |
买入 |
| 09:46:18 |
10.85 |
1 |
14163 |
卖出 |
| 09:46:21 |
10.86 |
179 |
14342 |
买入 |
| 09:46:24 |
10.86 |
4 |
14346 |
买入 |
| 09:46:30 |
10.84 |
2 |
14348 |
卖出 |
| 09:46:33 |
10.86 |
24 |
14372 |
买入 |