文灿股份[603348]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
69.05 |
1 |
1 |
集合竞价 |
| 09:15:10 |
69.05 |
1 |
1 |
集合竞价 |
| 09:16:58 |
69.05 |
2 |
2 |
集合竞价 |
| 09:17:16 |
69.05 |
1 |
1 |
集合竞价 |
| 09:17:31 |
69.04 |
1 |
1 |
集合竞价 |
| 09:18:04 |
68.95 |
2 |
2 |
集合竞价 |
| 09:18:40 |
68.95 |
3 |
3 |
集合竞价 |
| 09:19:13 |
68.95 |
3 |
3 |
集合竞价 |
| 09:19:28 |
68.95 |
3 |
3 |
集合竞价 |
| 09:20:58 |
68.6 |
3 |
3 |
集合竞价 |
| 09:21:10 |
68.6 |
4 |
4 |
集合竞价 |
| 09:21:13 |
68.6 |
5 |
5 |
集合竞价 |
| 09:21:16 |
68.6 |
6 |
6 |
集合竞价 |
| 09:21:49 |
68 |
11 |
11 |
集合竞价 |
| 09:22:16 |
68 |
11 |
11 |
集合竞价 |
| 09:22:25 |
68.04 |
12 |
12 |
集合竞价 |
| 09:22:43 |
68.17 |
12 |
12 |
集合竞价 |
| 09:22:58 |
68.6 |
13 |
13 |
集合竞价 |
| 09:23:34 |
68.17 |
14 |
14 |
集合竞价 |
| 09:23:37 |
68.17 |
14 |
14 |
集合竞价 |
| 09:23:58 |
68.17 |
14 |
14 |
集合竞价 |
| 09:24:10 |
68.17 |
14 |
14 |
集合竞价 |
| 09:24:13 |
68.6 |
24 |
24 |
集合竞价 |
| 09:24:31 |
68.6 |
24 |
24 |
集合竞价 |
| 09:24:37 |
68.6 |
28 |
28 |
集合竞价 |
| 09:24:43 |
68.6 |
28 |
28 |
集合竞价 |
| 09:24:49 |
68.6 |
39 |
39 |
集合竞价 |
| 09:24:55 |
68.6 |
39 |
39 |
集合竞价 |
| 09:24:58 |
68.59 |
39 |
39 |
集合竞价 |
| 09:25:03 |
68.6 |
68 |
107 |
买入 |
| 09:30:01 |
68.2 |
36 |
143 |
卖出 |
| 09:30:04 |
68.1 |
57 |
200 |
卖出 |
| 09:30:07 |
68.01 |
133 |
333 |
卖出 |
| 09:30:10 |
68.05 |
66 |
399 |
买入 |
| 09:30:13 |
68.04 |
50 |
449 |
买入 |
| 09:30:16 |
67.98 |
29 |
478 |
卖出 |
| 09:30:19 |
68.14 |
63 |
541 |
买入 |
| 09:30:22 |
68.21 |
55 |
596 |
买入 |
| 09:30:25 |
68.47 |
7 |
603 |
买入 |
| 09:30:28 |
68.51 |
50 |
653 |
买入 |
| 09:30:31 |
68.6 |
36 |
689 |
买入 |
| 09:30:34 |
68.8 |
113 |
802 |
买入 |
| 09:30:37 |
68.95 |
20 |
822 |
买入 |
| 09:30:40 |
69.03 |
57 |
879 |
买入 |
| 09:30:43 |
69.05 |
65 |
944 |
买入 |
| 09:30:46 |
69.34 |
11 |
955 |
买入 |
| 09:30:49 |
69.35 |
41 |
996 |
买入 |
| 09:30:52 |
69.3 |
46 |
1042 |
卖出 |
| 09:30:55 |
69.35 |
26 |
1068 |
买入 |
| 09:30:58 |
69.36 |
31 |
1099 |
买入 |
| 09:31:01 |
69.24 |
53 |
1152 |
卖出 |
| 09:31:04 |
69.05 |
101 |
1253 |
卖出 |
| 09:31:07 |
69.03 |
68 |
1321 |
卖出 |
| 09:31:10 |
69.1 |
72 |
1393 |
买入 |
| 09:31:13 |
69.1 |
49 |
1442 |
买入 |
| 09:31:16 |
68.99 |
16 |
1458 |
卖出 |
| 09:31:19 |
68.85 |
12 |
1470 |
卖出 |
| 09:31:22 |
69.17 |
92 |
1562 |
买入 |
| 09:31:25 |
69.35 |
37 |
1599 |
买入 |
| 09:31:28 |
69.49 |
15 |
1614 |
买入 |
| 09:31:31 |
69.35 |
11 |
1625 |
卖出 |
| 09:31:34 |
69.12 |
87 |
1712 |
卖出 |
| 09:31:37 |
69.48 |
20 |
1732 |
买入 |
| 09:31:40 |
69.15 |
21 |
1753 |
卖出 |
| 09:31:43 |
69.18 |
24 |
1777 |
买入 |
| 09:31:46 |
69.2 |
19 |
1796 |
买入 |
| 09:31:49 |
69.21 |
6 |
1802 |
买入 |
| 09:31:52 |
69.21 |
12 |
1814 |
卖出 |
| 09:31:55 |
69.24 |
23 |
1837 |
买入 |
| 09:31:58 |
69.49 |
26 |
1863 |
买入 |
| 09:32:01 |
69.5 |
75 |
1938 |
买入 |
| 09:32:04 |
69.26 |
7 |
1945 |
卖出 |
| 09:32:07 |
69.46 |
15 |
1960 |
买入 |
| 09:32:10 |
69.28 |
17 |
1977 |
卖出 |
| 09:32:13 |
69.43 |
1 |
1978 |
买入 |
| 09:32:16 |
69.46 |
5 |
1983 |
买入 |
| 09:32:19 |
69.4 |
18 |
2001 |
卖出 |
| 09:32:22 |
69.37 |
31 |
2032 |
卖出 |
| 09:32:25 |
69.63 |
118 |
2150 |
买入 |
| 09:32:28 |
69.74 |
14 |
2164 |
买入 |
| 09:32:31 |
69.74 |
28 |
2192 |
卖出 |
| 09:32:34 |
69.62 |
25 |
2217 |
卖出 |
| 09:32:37 |
69.36 |
5 |
2222 |
卖出 |
| 09:32:40 |
69.28 |
17 |
2239 |
卖出 |
| 09:32:43 |
69.1 |
8 |
2247 |
卖出 |
| 09:32:46 |
68.99 |
14 |
2261 |
卖出 |
| 09:32:49 |
68.76 |
23 |
2284 |
卖出 |
| 09:32:52 |
68.76 |
31 |
2315 |
买入 |
| 09:32:55 |
68.79 |
9 |
2324 |
买入 |
| 09:32:58 |
69.21 |
43 |
2367 |
买入 |
| 09:33:01 |
68.99 |
31 |
2398 |
卖出 |
| 09:33:04 |
69.18 |
47 |
2445 |
买入 |
| 09:33:07 |
69.26 |
22 |
2467 |
买入 |
| 09:33:10 |
69.17 |
17 |
2484 |
卖出 |
| 09:33:13 |
69.36 |
76 |
2560 |
买入 |
| 09:33:16 |
69.37 |
42 |
2602 |
买入 |
| 09:33:19 |
69.38 |
27 |
2629 |
买入 |
| 09:33:22 |
69.47 |
28 |
2657 |
买入 |
| 09:33:25 |
69.62 |
19 |
2676 |
买入 |
| 09:33:28 |
69.75 |
19 |
2695 |
买入 |
| 09:33:31 |
69.75 |
38 |
2733 |
买入 |
| 09:33:34 |
69.9 |
40 |
2773 |
买入 |
| 09:33:37 |
69.98 |
24 |
2797 |
买入 |
| 09:33:40 |
69.98 |
36 |
2833 |
买入 |
| 09:33:43 |
69.82 |
6 |
2839 |
卖出 |
| 09:33:46 |
69.9 |
8 |
2847 |
买入 |
| 09:33:49 |
69.8 |
35 |
2882 |
卖出 |
| 09:33:52 |
69.8 |
10 |
2892 |
买入 |
| 09:33:55 |
69.82 |
9 |
2901 |
买入 |
| 09:33:58 |
69.85 |
5 |
2906 |
买入 |
| 09:34:01 |
69.76 |
10 |
2916 |
卖出 |
| 09:34:04 |
69.82 |
16 |
2932 |
买入 |
| 09:34:07 |
69.85 |
9 |
2941 |
买入 |
| 09:34:10 |
69.88 |
26 |
2967 |
买入 |
| 09:34:13 |
69.89 |
11 |
2978 |
买入 |
| 09:34:16 |
69.91 |
8 |
2986 |
买入 |
| 09:34:19 |
69.9 |
12 |
2998 |
卖出 |
| 09:34:22 |
69.91 |
14 |
3012 |
买入 |
| 09:34:25 |
69.9 |
2 |
3014 |
卖出 |
| 09:34:28 |
69.85 |
17 |
3031 |
卖出 |
| 09:34:31 |
69.91 |
37 |
3068 |
买入 |
| 09:34:34 |
69.81 |
10 |
3078 |
卖出 |
| 09:34:37 |
69.8 |
18 |
3096 |
卖出 |
| 09:34:40 |
69.41 |
8 |
3104 |
卖出 |
| 09:34:43 |
69.76 |
27 |
3131 |
买入 |
| 09:34:46 |
69.73 |
11 |
3142 |
卖出 |
| 09:34:49 |
69.74 |
20 |
3162 |
买入 |
| 09:34:52 |
69.74 |
23 |
3185 |
买入 |
| 09:34:55 |
69.53 |
16 |
3201 |
卖出 |
| 09:34:58 |
69.51 |
18 |
3219 |
卖出 |
| 09:35:01 |
69.54 |
4 |
3223 |
买入 |
| 09:35:04 |
69.7 |
18 |
3241 |
买入 |
| 09:35:07 |
69.69 |
1 |
3242 |
卖出 |
| 09:35:10 |
69.68 |
30 |
3272 |
卖出 |
| 09:35:13 |
69.62 |
5 |
3277 |
卖出 |
| 09:35:16 |
69.5 |
24 |
3301 |
卖出 |
| 09:35:19 |
69.4 |
60 |
3361 |
卖出 |
| 09:35:22 |
69.07 |
9 |
3370 |
卖出 |
| 09:35:25 |
69.27 |
8 |
3378 |
买入 |
| 09:35:28 |
69.07 |
8 |
3386 |
卖出 |
| 09:35:31 |
69.15 |
36 |
3422 |
买入 |
| 09:35:34 |
69.23 |
5 |
3427 |
买入 |
| 09:35:37 |
69.23 |
111 |
3538 |
买入 |
| 09:35:40 |
69.24 |
18 |
3556 |
买入 |
| 09:35:43 |
69.12 |
14 |
3570 |
卖出 |
| 09:35:46 |
69.23 |
13 |
3583 |
卖出 |
| 09:35:49 |
69.21 |
6 |
3589 |
卖出 |
| 09:35:52 |
69.18 |
40 |
3629 |
卖出 |
| 09:35:55 |
69.12 |
3 |
3632 |
卖出 |
| 09:35:58 |
69.08 |
12 |
3644 |
卖出 |
| 09:36:01 |
68.98 |
45 |
3689 |
卖出 |
| 09:36:04 |
68.96 |
41 |
3730 |
卖出 |
| 09:36:07 |
68.91 |
38 |
3768 |
卖出 |
| 09:36:10 |
68.88 |
39 |
3807 |
卖出 |
| 09:36:13 |
68.81 |
24 |
3831 |
卖出 |
| 09:36:16 |
68.71 |
44 |
3875 |
卖出 |
| 09:36:19 |
68.83 |
16 |
3891 |
买入 |
| 09:36:22 |
68.79 |
82 |
3973 |
卖出 |
| 09:36:25 |
68.86 |
19 |
3992 |
买入 |
| 09:36:28 |
68.88 |
19 |
4011 |
买入 |
| 09:36:31 |
68.92 |
15 |
4026 |
买入 |
| 09:36:34 |
68.94 |
18 |
4044 |
买入 |
| 09:36:37 |
68.88 |
27 |
4071 |
卖出 |
| 09:36:40 |
68.93 |
8 |
4079 |
买入 |
| 09:36:43 |
68.85 |
19 |
4098 |
卖出 |
| 09:36:49 |
68.85 |
11 |
4109 |
卖出 |
| 09:36:52 |
68.82 |
8 |
4117 |
卖出 |
| 09:36:55 |
68.85 |
13 |
4130 |
买入 |
| 09:36:58 |
68.79 |
15 |
4145 |
卖出 |
| 09:37:01 |
68.76 |
5 |
4150 |
卖出 |
| 09:37:04 |
68.64 |
5 |
4155 |
卖出 |
| 09:37:07 |
68.6 |
7 |
4162 |
卖出 |
| 09:37:10 |
68.51 |
2 |
4164 |
卖出 |
| 09:37:13 |
68.56 |
9 |
4173 |
买入 |
| 09:37:16 |
68.52 |
7 |
4180 |
卖出 |
| 09:37:19 |
68.51 |
38 |
4218 |
卖出 |
| 09:37:22 |
68.48 |
18 |
4236 |
卖出 |
| 09:37:25 |
68.38 |
11 |
4247 |
卖出 |
| 09:37:28 |
68.23 |
4 |
4251 |
买入 |
| 09:37:34 |
68.33 |
6 |
4257 |
买入 |
| 09:37:37 |
68.05 |
10 |
4267 |
卖出 |
| 09:37:40 |
68.19 |
8 |
4275 |
买入 |
| 09:37:43 |
68.02 |
10 |
4285 |
卖出 |
| 09:37:46 |
68.01 |
12 |
4297 |
卖出 |
| 09:37:49 |
68 |
55 |
4352 |
卖出 |
| 09:37:52 |
67.8 |
25 |
4377 |
卖出 |
| 09:37:55 |
67.97 |
27 |
4404 |
买入 |
| 09:37:58 |
67.79 |
67 |
4471 |
卖出 |
| 09:38:01 |
67.96 |
23 |
4494 |
买入 |
| 09:38:04 |
67.87 |
59 |
4553 |
卖出 |
| 09:38:07 |
67.83 |
33 |
4586 |
卖出 |
| 09:38:10 |
67.96 |
12 |
4598 |
买入 |
| 09:38:13 |
67.89 |
122 |
4720 |
卖出 |
| 09:38:16 |
67.87 |
210 |
4930 |
卖出 |
| 09:38:19 |
68.07 |
55 |
4985 |
买入 |
| 09:38:22 |
67.99 |
22 |
5007 |
卖出 |
| 09:38:25 |
67.99 |
42 |
5049 |
卖出 |
| 09:38:28 |
67.97 |
28 |
5077 |
卖出 |
| 09:38:31 |
67.91 |
4 |
5081 |
卖出 |
| 09:38:34 |
67.91 |
4 |
5085 |
买入 |
| 09:38:37 |
67.97 |
14 |
5099 |
买入 |
| 09:38:43 |
67.97 |
6 |
5105 |
买入 |
| 09:38:46 |
67.96 |
10 |
5115 |
卖出 |
| 09:38:49 |
67.96 |
40 |
5155 |
卖出 |
| 09:38:52 |
67.93 |
20 |
5175 |
卖出 |
| 09:38:55 |
67.96 |
4 |
5179 |
买入 |
| 09:38:58 |
67.96 |
7 |
5186 |
买入 |
| 09:39:01 |
67.98 |
10 |
5196 |
买入 |
| 09:39:04 |
67.98 |
9 |
5205 |
买入 |
| 09:39:07 |
67.98 |
2 |
5207 |
卖出 |
| 09:39:10 |
67.98 |
5 |
5212 |
卖出 |
| 09:39:13 |
67.94 |
33 |
5245 |
卖出 |
| 09:39:16 |
67.8 |
134 |
5379 |
卖出 |
| 09:39:19 |
67.76 |
11 |
5390 |
卖出 |
| 09:39:22 |
67.71 |
14 |
5404 |
卖出 |
| 09:39:25 |
67.71 |
9 |
5413 |
卖出 |
| 09:39:28 |
67.77 |
5 |
5418 |
买入 |
| 09:39:31 |
67.76 |
5 |
5423 |
卖出 |
| 09:39:34 |
67.77 |
15 |
5438 |
买入 |
| 09:39:37 |
67.8 |
22 |
5460 |
买入 |
| 09:39:40 |
67.83 |
15 |
5475 |
买入 |
| 09:39:43 |
67.94 |
23 |
5498 |
买入 |
| 09:39:46 |
67.95 |
12 |
5510 |
买入 |
| 09:39:49 |
67.97 |
42 |
5552 |
买入 |
| 09:39:52 |
68.33 |
4 |
5556 |
买入 |
| 09:39:55 |
68 |
9 |
5565 |
卖出 |
| 09:39:58 |
68.23 |
4 |
5569 |
买入 |
| 09:40:01 |
68.02 |
12 |
5581 |
卖出 |
| 09:40:04 |
68.03 |
31 |
5612 |
买入 |
| 09:40:07 |
67.95 |
22 |
5634 |
卖出 |
| 09:40:10 |
67.82 |
31 |
5665 |
卖出 |
| 09:40:13 |
67.8 |
32 |
5697 |
卖出 |
| 09:40:16 |
67.7 |
66 |
5763 |
卖出 |
| 09:40:19 |
67.6 |
42 |
5805 |
卖出 |
| 09:40:22 |
67.5 |
51 |
5856 |
卖出 |
| 09:40:25 |
67.6 |
41 |
5897 |
买入 |
| 09:40:28 |
67.55 |
105 |
6002 |
卖出 |
| 09:40:31 |
67.6 |
50 |
6052 |
买入 |
| 09:40:34 |
67.59 |
45 |
6097 |
卖出 |
| 09:40:37 |
67.56 |
2 |
6099 |
卖出 |
| 09:40:40 |
67.57 |
5 |
6104 |
买入 |
| 09:40:43 |
67.5 |
57 |
6161 |
卖出 |
| 09:40:46 |
67.46 |
11 |
6172 |
卖出 |
| 09:40:49 |
67.4 |
20 |
6192 |
卖出 |
| 09:40:52 |
67.34 |
12 |
6204 |
卖出 |
| 09:40:55 |
67.35 |
9 |
6213 |
买入 |
| 09:40:58 |
67.34 |
3 |
6216 |
买入 |
| 09:41:01 |
67.3 |
48 |
6264 |
卖出 |
| 09:41:04 |
67.2 |
84 |
6348 |
卖出 |
| 09:41:07 |
67.19 |
40 |
6388 |
卖出 |
| 09:41:10 |
67.23 |
24 |
6412 |
买入 |
| 09:41:13 |
67.21 |
17 |
6429 |
卖出 |
| 09:41:16 |
67.26 |
67 |
6496 |
买入 |
| 09:41:19 |
67.43 |
73 |
6569 |
买入 |
| 09:41:22 |
67.32 |
39 |
6608 |
卖出 |
| 09:41:25 |
67.37 |
26 |
6634 |
买入 |
| 09:41:28 |
67.37 |
44 |
6678 |
卖出 |
| 09:41:31 |
67.49 |
17 |
6695 |
买入 |
| 09:41:34 |
67.49 |
7 |
6702 |
买入 |
| 09:41:37 |
67.45 |
11 |
6713 |
卖出 |
| 09:41:40 |
67.5 |
32 |
6745 |
买入 |
| 09:41:43 |
67.5 |
38 |
6783 |
买入 |
| 09:41:46 |
67.46 |
20 |
6803 |
卖出 |
| 09:41:49 |
67.44 |
14 |
6817 |
卖出 |
| 09:41:52 |
67.41 |
213 |
7030 |
卖出 |
| 09:41:55 |
67.49 |
24 |
7054 |
买入 |
| 09:41:58 |
67.5 |
28 |
7082 |
买入 |
| 09:42:01 |
67.39 |
26 |
7108 |
卖出 |
| 09:42:04 |
67.32 |
20 |
7128 |
卖出 |
| 09:42:07 |
67.32 |
59 |
7187 |
卖出 |
| 09:42:10 |
67.27 |
22 |
7209 |
卖出 |
| 09:42:13 |
67.21 |
33 |
7242 |
卖出 |
| 09:42:16 |
67.18 |
5 |
7247 |
卖出 |
| 09:42:19 |
67.2 |
25 |
7272 |
买入 |
| 09:42:22 |
67.27 |
35 |
7307 |
买入 |
| 09:42:25 |
67.32 |
81 |
7388 |
买入 |
| 09:42:28 |
67.32 |
45 |
7433 |
买入 |
| 09:42:31 |
67.37 |
14 |
7447 |
买入 |
| 09:42:34 |
67.37 |
6 |
7453 |
买入 |
| 09:42:37 |
67.37 |
7 |
7460 |
买入 |
| 09:42:40 |
67.35 |
7 |
7467 |
卖出 |
| 09:42:43 |
67.39 |
9 |
7476 |
买入 |
| 09:42:46 |
67.35 |
22 |
7498 |
卖出 |
| 09:42:49 |
67.42 |
194 |
7692 |
买入 |
| 09:42:52 |
67.74 |
4 |
7696 |
买入 |
| 09:42:55 |
67.8 |
7 |
7703 |
买入 |
| 09:42:58 |
67.74 |
17 |
7720 |
卖出 |
| 09:43:01 |
67.8 |
5 |
7725 |
买入 |
| 09:43:04 |
67.8 |
7 |
7732 |
买入 |
| 09:43:07 |
67.8 |
6 |
7738 |
卖出 |
| 09:43:10 |
67.91 |
3 |
7741 |
买入 |
| 09:43:13 |
67.7 |
70 |
7811 |
卖出 |
| 09:43:16 |
67.7 |
137 |
7948 |
买入 |
| 09:43:19 |
67.71 |
11 |
7959 |
卖出 |
| 09:43:22 |
67.7 |
20 |
7979 |
卖出 |
| 09:43:25 |
67.7 |
10 |
7989 |
卖出 |
| 09:43:28 |
67.52 |
21 |
8010 |
卖出 |
| 09:43:31 |
67.52 |
17 |
8027 |
卖出 |
| 09:43:34 |
67.45 |
10 |
8037 |
卖出 |
| 09:43:37 |
67.25 |
127 |
8164 |
卖出 |