畅联股份[603648]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.41 |
1 |
1 |
集合竞价 |
| 09:21:10 |
8.41 |
2 |
2 |
集合竞价 |
| 09:21:22 |
8.4 |
8 |
8 |
集合竞价 |
| 09:21:52 |
8.4 |
8 |
8 |
集合竞价 |
| 09:22:31 |
8.38 |
8 |
8 |
集合竞价 |
| 09:22:43 |
8.38 |
18 |
18 |
集合竞价 |
| 09:22:52 |
8.38 |
21 |
21 |
集合竞价 |
| 09:24:10 |
8.38 |
26 |
26 |
集合竞价 |
| 09:24:16 |
8.38 |
26 |
26 |
集合竞价 |
| 09:24:19 |
8.38 |
31 |
31 |
集合竞价 |
| 09:24:25 |
8.38 |
104 |
104 |
集合竞价 |
| 09:24:52 |
8.38 |
104 |
104 |
集合竞价 |
| 09:24:55 |
8.38 |
107 |
107 |
集合竞价 |
| 09:24:58 |
8.4 |
110 |
110 |
集合竞价 |
| 09:25:03 |
8.42 |
319 |
429 |
卖出 |
| 09:30:01 |
8.42 |
20 |
449 |
卖出 |
| 09:30:04 |
8.46 |
35 |
484 |
买入 |
| 09:30:07 |
8.42 |
120 |
604 |
卖出 |
| 09:30:10 |
8.41 |
83 |
687 |
卖出 |
| 09:30:13 |
8.4 |
102 |
789 |
卖出 |
| 09:30:16 |
8.4 |
77 |
866 |
卖出 |
| 09:30:19 |
8.41 |
54 |
920 |
买入 |
| 09:30:22 |
8.42 |
55 |
975 |
买入 |
| 09:30:25 |
8.42 |
25 |
1000 |
卖出 |
| 09:30:28 |
8.43 |
8 |
1008 |
买入 |
| 09:30:31 |
8.42 |
15 |
1023 |
卖出 |
| 09:30:34 |
8.41 |
28 |
1051 |
卖出 |
| 09:30:37 |
8.41 |
9 |
1060 |
买入 |
| 09:30:40 |
8.39 |
5 |
1065 |
卖出 |
| 09:30:43 |
8.39 |
174 |
1239 |
卖出 |
| 09:30:46 |
8.38 |
18 |
1257 |
卖出 |
| 09:30:49 |
8.39 |
41 |
1298 |
买入 |
| 09:30:52 |
8.39 |
6 |
1304 |
买入 |
| 09:30:55 |
8.39 |
6 |
1310 |
买入 |
| 09:30:58 |
8.39 |
28 |
1338 |
买入 |
| 09:31:01 |
8.39 |
20 |
1358 |
卖出 |
| 09:31:04 |
8.39 |
192 |
1550 |
卖出 |
| 09:31:07 |
8.39 |
2 |
1552 |
卖出 |
| 09:31:10 |
8.38 |
23 |
1575 |
卖出 |
| 09:31:13 |
8.37 |
33 |
1608 |
买入 |
| 09:31:16 |
8.37 |
6 |
1614 |
卖出 |
| 09:31:19 |
8.37 |
7 |
1621 |
买入 |
| 09:31:22 |
8.36 |
18 |
1639 |
卖出 |
| 09:31:25 |
8.36 |
38 |
1677 |
买入 |
| 09:31:28 |
8.33 |
8 |
1685 |
卖出 |
| 09:31:31 |
8.35 |
62 |
1747 |
买入 |
| 09:31:34 |
8.3 |
37 |
1784 |
卖出 |
| 09:31:37 |
8.35 |
18 |
1802 |
买入 |
| 09:31:40 |
8.35 |
2 |
1804 |
卖出 |
| 09:31:43 |
8.35 |
32 |
1836 |
买入 |
| 09:31:46 |
8.34 |
9 |
1845 |
买入 |
| 09:31:49 |
8.37 |
258 |
2103 |
买入 |
| 09:31:52 |
8.34 |
25 |
2128 |
卖出 |
| 09:31:55 |
8.35 |
5 |
2133 |
买入 |
| 09:31:58 |
8.35 |
4 |
2137 |
卖出 |
| 09:32:01 |
8.36 |
91 |
2228 |
买入 |
| 09:32:04 |
8.35 |
8 |
2236 |
卖出 |
| 09:32:07 |
8.36 |
54 |
2290 |
买入 |
| 09:32:10 |
8.34 |
9 |
2299 |
卖出 |
| 09:32:13 |
8.36 |
77 |
2376 |
卖出 |
| 09:32:16 |
8.37 |
35 |
2411 |
买入 |
| 09:32:19 |
8.36 |
6 |
2417 |
买入 |
| 09:32:22 |
8.36 |
33 |
2450 |
买入 |
| 09:32:25 |
8.36 |
76 |
2526 |
卖出 |
| 09:32:28 |
8.38 |
157 |
2683 |
买入 |
| 09:32:31 |
8.39 |
6 |
2689 |
买入 |
| 09:32:34 |
8.39 |
5 |
2694 |
买入 |
| 09:32:37 |
8.4 |
15 |
2709 |
买入 |
| 09:32:40 |
8.4 |
4 |
2713 |
买入 |
| 09:32:43 |
8.4 |
3 |
2716 |
买入 |
| 09:32:46 |
8.4 |
2 |
2718 |
买入 |
| 09:32:49 |
8.4 |
9 |
2727 |
买入 |
| 09:32:52 |
8.4 |
29 |
2756 |
卖出 |
| 09:32:55 |
8.39 |
127 |
2883 |
卖出 |
| 09:32:58 |
8.39 |
18 |
2901 |
卖出 |
| 09:33:01 |
8.38 |
74 |
2975 |
卖出 |
| 09:33:04 |
8.37 |
58 |
3033 |
卖出 |
| 09:33:07 |
8.37 |
20 |
3053 |
买入 |
| 09:33:10 |
8.38 |
27 |
3080 |
买入 |
| 09:33:16 |
8.4 |
116 |
3196 |
买入 |
| 09:33:19 |
8.4 |
176 |
3372 |
买入 |
| 09:33:22 |
8.4 |
4 |
3376 |
卖出 |
| 09:33:25 |
8.4 |
68 |
3444 |
买入 |
| 09:33:28 |
8.4 |
35 |
3479 |
买入 |
| 09:33:31 |
8.4 |
20 |
3499 |
买入 |
| 09:33:34 |
8.4 |
15 |
3514 |
买入 |
| 09:33:37 |
8.4 |
70 |
3584 |
买入 |
| 09:33:40 |
8.45 |
6 |
3590 |
买入 |
| 09:33:43 |
8.4 |
8 |
3598 |
卖出 |
| 09:33:46 |
8.44 |
13 |
3611 |
买入 |
| 09:33:49 |
8.44 |
56 |
3667 |
买入 |
| 09:33:52 |
8.44 |
14 |
3681 |
买入 |
| 09:33:55 |
8.39 |
9 |
3690 |
卖出 |
| 09:33:58 |
8.43 |
71 |
3761 |
买入 |
| 09:34:01 |
8.44 |
6 |
3767 |
买入 |
| 09:34:04 |
8.42 |
26 |
3793 |
买入 |
| 09:34:07 |
8.42 |
103 |
3896 |
买入 |
| 09:34:10 |
8.41 |
13 |
3909 |
卖出 |
| 09:34:13 |
8.42 |
13 |
3922 |
买入 |
| 09:34:16 |
8.41 |
28 |
3950 |
卖出 |
| 09:34:19 |
8.42 |
1 |
3951 |
买入 |
| 09:34:22 |
8.42 |
58 |
4009 |
买入 |
| 09:34:28 |
8.42 |
56 |
4065 |
买入 |
| 09:34:31 |
8.42 |
66 |
4131 |
买入 |
| 09:34:34 |
8.43 |
1 |
4132 |
买入 |
| 09:34:37 |
8.44 |
80 |
4212 |
买入 |
| 09:34:40 |
8.43 |
29 |
4241 |
卖出 |
| 09:34:43 |
8.43 |
7 |
4248 |
卖出 |
| 09:34:46 |
8.43 |
3 |
4251 |
卖出 |
| 09:34:49 |
8.43 |
36 |
4287 |
卖出 |
| 09:34:55 |
8.43 |
1 |
4288 |
买入 |
| 09:34:58 |
8.44 |
18 |
4306 |
买入 |
| 09:35:01 |
8.44 |
13 |
4319 |
买入 |
| 09:35:04 |
8.44 |
3 |
4322 |
买入 |
| 09:35:07 |
8.44 |
10 |
4332 |
买入 |
| 09:35:10 |
8.44 |
1 |
4333 |
买入 |
| 09:35:13 |
8.44 |
11 |
4344 |
买入 |
| 09:35:16 |
8.44 |
5 |
4349 |
买入 |
| 09:35:19 |
8.44 |
10 |
4359 |
卖出 |
| 09:35:22 |
8.43 |
15 |
4374 |
卖出 |
| 09:35:25 |
8.42 |
64 |
4438 |
卖出 |
| 09:35:28 |
8.41 |
224 |
4662 |
卖出 |
| 09:35:31 |
8.42 |
30 |
4692 |
买入 |
| 09:35:34 |
8.41 |
1 |
4693 |
卖出 |
| 09:35:37 |
8.41 |
30 |
4723 |
买入 |
| 09:35:40 |
8.4 |
30 |
4753 |
卖出 |
| 09:35:43 |
8.4 |
43 |
4796 |
买入 |
| 09:35:46 |
8.4 |
22 |
4818 |
卖出 |
| 09:35:49 |
8.41 |
82 |
4900 |
买入 |
| 09:35:52 |
8.41 |
12 |
4912 |
买入 |
| 09:35:55 |
8.41 |
10 |
4922 |
买入 |
| 09:35:58 |
8.41 |
19 |
4941 |
买入 |
| 09:36:04 |
8.41 |
3 |
4944 |
卖出 |
| 09:36:07 |
8.41 |
6 |
4950 |
卖出 |
| 09:36:10 |
8.41 |
8 |
4958 |
买入 |
| 09:36:13 |
8.41 |
29 |
4987 |
买入 |
| 09:36:16 |
8.41 |
19 |
5006 |
买入 |
| 09:36:19 |
8.41 |
12 |
5018 |
卖出 |
| 09:36:25 |
8.42 |
8 |
5026 |
买入 |
| 09:36:28 |
8.42 |
4 |
5030 |
买入 |
| 09:36:31 |
8.42 |
1 |
5031 |
买入 |
| 09:36:34 |
8.42 |
1 |
5032 |
买入 |
| 09:36:43 |
8.44 |
5 |
5037 |
买入 |
| 09:37:01 |
8.43 |
22 |
5059 |
卖出 |
| 09:37:04 |
8.42 |
28 |
5087 |
卖出 |
| 09:37:07 |
8.44 |
45 |
5132 |
买入 |
| 09:37:10 |
8.44 |
12 |
5144 |
买入 |
| 09:37:13 |
8.44 |
7 |
5151 |
买入 |
| 09:37:16 |
8.44 |
10 |
5161 |
买入 |
| 09:37:19 |
8.45 |
53 |
5214 |
买入 |
| 09:37:22 |
8.45 |
1 |
5215 |
买入 |
| 09:37:25 |
8.45 |
29 |
5244 |
买入 |
| 09:37:28 |
8.45 |
11 |
5255 |
买入 |
| 09:37:31 |
8.44 |
12 |
5267 |
卖出 |
| 09:37:34 |
8.44 |
7 |
5274 |
卖出 |
| 09:37:40 |
8.44 |
45 |
5319 |
卖出 |
| 09:37:46 |
8.46 |
3 |
5322 |
买入 |
| 09:37:49 |
8.43 |
1 |
5323 |
卖出 |
| 09:37:52 |
8.45 |
1 |
5324 |
卖出 |
| 09:37:55 |
8.43 |
501 |
5825 |
卖出 |
| 09:37:58 |
8.43 |
71 |
5896 |
卖出 |
| 09:38:01 |
8.43 |
76 |
5972 |
卖出 |
| 09:38:04 |
8.42 |
3 |
5975 |
卖出 |
| 09:38:07 |
8.43 |
44 |
6019 |
买入 |
| 09:38:10 |
8.43 |
5 |
6024 |
买入 |
| 09:38:13 |
8.42 |
20 |
6044 |
卖出 |
| 09:38:16 |
8.42 |
15 |
6059 |
卖出 |
| 09:38:19 |
8.42 |
12 |
6071 |
卖出 |
| 09:38:22 |
8.41 |
101 |
6172 |
卖出 |
| 09:38:25 |
8.42 |
11 |
6183 |
买入 |
| 09:38:31 |
8.41 |
34 |
6217 |
卖出 |
| 09:38:34 |
8.41 |
61 |
6278 |
卖出 |
| 09:38:37 |
8.41 |
11 |
6289 |
卖出 |
| 09:38:40 |
8.42 |
130 |
6419 |
买入 |
| 09:38:52 |
8.42 |
8 |
6427 |
买入 |
| 09:38:55 |
8.42 |
5 |
6432 |
买入 |
| 09:38:58 |
8.42 |
5 |
6437 |
买入 |
| 09:39:01 |
8.4 |
123 |
6560 |
卖出 |
| 09:39:04 |
8.4 |
42 |
6602 |
卖出 |
| 09:39:07 |
8.4 |
10 |
6612 |
卖出 |
| 09:39:10 |
8.4 |
44 |
6656 |
卖出 |
| 09:39:13 |
8.4 |
21 |
6677 |
卖出 |
| 09:39:16 |
8.4 |
123 |
6800 |
卖出 |
| 09:39:19 |
8.39 |
5 |
6805 |
卖出 |
| 09:39:22 |
8.39 |
2 |
6807 |
卖出 |
| 09:39:25 |
8.4 |
5 |
6812 |
买入 |
| 09:39:28 |
8.39 |
2 |
6814 |
卖出 |
| 09:39:31 |
8.4 |
9 |
6823 |
买入 |
| 09:39:34 |
8.4 |
275 |
7098 |
买入 |
| 09:39:37 |
8.4 |
33 |
7131 |
卖出 |
| 09:39:40 |
8.4 |
6 |
7137 |
买入 |
| 09:39:43 |
8.4 |
1 |
7138 |
买入 |
| 09:39:46 |
8.4 |
2 |
7140 |
买入 |
| 09:39:49 |
8.4 |
2 |
7142 |
买入 |
| 09:39:52 |
8.4 |
1 |
7143 |
买入 |
| 09:39:55 |
8.39 |
15 |
7158 |
卖出 |
| 09:39:58 |
8.4 |
2 |
7160 |
买入 |
| 09:40:01 |
8.39 |
84 |
7244 |
卖出 |
| 09:40:04 |
8.39 |
42 |
7286 |
卖出 |
| 09:40:07 |
8.37 |
58 |
7344 |
卖出 |
| 09:40:10 |
8.37 |
60 |
7404 |
卖出 |
| 09:40:13 |
8.37 |
24 |
7428 |
卖出 |
| 09:40:16 |
8.38 |
14 |
7442 |
买入 |
| 09:40:22 |
8.37 |
58 |
7500 |
卖出 |
| 09:40:31 |
8.38 |
5 |
7505 |
买入 |
| 09:40:37 |
8.37 |
1 |
7506 |
卖出 |
| 09:40:43 |
8.38 |
1 |
7507 |
买入 |
| 09:40:49 |
8.38 |
4 |
7511 |
买入 |
| 09:40:55 |
8.37 |
1 |
7512 |
卖出 |
| 09:41:04 |
8.38 |
1 |
7513 |
买入 |
| 09:41:07 |
8.37 |
149 |
7662 |
卖出 |
| 09:41:10 |
8.37 |
339 |
8001 |
卖出 |
| 09:41:13 |
8.36 |
23 |
8024 |
卖出 |
| 09:41:16 |
8.36 |
81 |
8105 |
卖出 |
| 09:41:19 |
8.36 |
3 |
8108 |
卖出 |
| 09:41:22 |
8.36 |
25 |
8133 |
卖出 |
| 09:41:28 |
8.37 |
10 |
8143 |
买入 |
| 09:41:37 |
8.36 |
1 |
8144 |
卖出 |
| 09:41:46 |
8.36 |
2 |
8146 |
卖出 |
| 09:41:49 |
8.37 |
2 |
8148 |
买入 |
| 09:41:55 |
8.37 |
12 |
8160 |
买入 |
| 09:42:04 |
8.37 |
1 |
8161 |
买入 |
| 09:42:10 |
8.37 |
17 |
8178 |
买入 |
| 09:42:13 |
8.37 |
15 |
8193 |
买入 |
| 09:42:16 |
8.37 |
35 |
8228 |
买入 |
| 09:42:19 |
8.37 |
6 |
8234 |
卖出 |
| 09:42:28 |
8.37 |
4 |
8238 |
买入 |
| 09:42:31 |
8.37 |
9 |
8247 |
卖出 |
| 09:42:34 |
8.37 |
2 |
8249 |
卖出 |
| 09:42:37 |
8.37 |
17 |
8266 |
卖出 |
| 09:42:40 |
8.37 |
6 |
8272 |
卖出 |
| 09:42:49 |
8.37 |
20 |
8292 |
买入 |
| 09:42:52 |
8.37 |
10 |
8302 |
买入 |
| 09:42:55 |
8.36 |
6 |
8308 |
卖出 |
| 09:43:01 |
8.36 |
4 |
8312 |
卖出 |
| 09:43:04 |
8.36 |
6 |
8318 |
卖出 |
| 09:43:16 |
8.37 |
6 |
8324 |
买入 |
| 09:43:19 |
8.37 |
4 |
8328 |
买入 |
| 09:43:22 |
8.37 |
10 |
8338 |
买入 |
| 09:43:28 |
8.37 |
68 |
8406 |
买入 |
| 09:43:34 |
8.37 |
5 |
8411 |
买入 |
| 09:43:37 |
8.36 |
143 |
8554 |
卖出 |
| 09:43:40 |
8.36 |
104 |
8658 |
卖出 |
| 09:43:43 |
8.36 |
47 |
8705 |
卖出 |
| 09:43:49 |
8.36 |
4 |
8709 |
买入 |
| 09:44:04 |
8.36 |
1 |
8710 |
买入 |
| 09:44:07 |
8.36 |
19 |
8729 |
买入 |
| 09:44:13 |
8.36 |
1 |
8730 |
卖出 |
| 09:44:16 |
8.36 |
2 |
8732 |
卖出 |
| 09:44:19 |
8.36 |
8 |
8740 |
卖出 |
| 09:44:25 |
8.37 |
15 |
8755 |
买入 |
| 09:44:40 |
8.36 |
12 |
8767 |
卖出 |
| 09:44:43 |
8.36 |
21 |
8788 |
卖出 |
| 09:44:55 |
8.37 |
1 |
8789 |
买入 |
| 09:44:58 |
8.37 |
1 |
8790 |
买入 |
| 09:45:04 |
8.37 |
2 |
8792 |
买入 |
| 09:45:07 |
8.36 |
40 |
8832 |
卖出 |
| 09:45:10 |
8.35 |
111 |
8943 |
卖出 |
| 09:45:13 |
8.35 |
18 |
8961 |
卖出 |
| 09:45:28 |
8.35 |
12 |
8973 |
买入 |
| 09:45:37 |
8.35 |
12 |
8985 |
卖出 |
| 09:45:40 |
8.35 |
7 |
8992 |
买入 |
| 09:45:43 |
8.35 |
110 |
9102 |
买入 |
| 09:45:46 |
8.34 |
9 |
9111 |
卖出 |
| 09:45:52 |
8.34 |
17 |
9128 |
卖出 |
| 09:45:58 |
8.33 |
10 |
9138 |
卖出 |
| 09:46:01 |
8.33 |
117 |
9255 |
卖出 |
| 09:46:07 |
8.33 |
27 |
9282 |
卖出 |
| 09:46:16 |
8.33 |
30 |
9312 |
买入 |
| 09:46:19 |
8.32 |
6 |
9318 |
卖出 |
| 09:46:28 |
8.33 |
1 |
9319 |
买入 |
| 09:46:31 |
8.33 |
6 |
9325 |
买入 |
| 09:46:34 |
8.32 |
109 |
9434 |
卖出 |
| 09:46:37 |
8.32 |
1 |
9435 |
买入 |
| 09:46:40 |
8.33 |
154 |
9589 |
买入 |
| 09:46:43 |
8.32 |
89 |
9678 |
卖出 |
| 09:46:49 |
8.32 |
31 |
9709 |
卖出 |
| 09:46:52 |
8.33 |
153 |
9862 |
买入 |
| 09:46:55 |
8.33 |
65 |
9927 |
买入 |
| 09:47:01 |
8.34 |
1 |
9928 |
买入 |
| 09:47:07 |
8.33 |
1 |
9929 |
卖出 |
| 09:47:28 |
8.33 |
94 |
10023 |
卖出 |
| 09:47:31 |
8.34 |
67 |
10090 |
买入 |
| 09:47:37 |
8.34 |
44 |
10134 |
卖出 |
| 09:47:43 |
8.34 |
25 |
10159 |
买入 |
| 09:47:46 |
8.34 |
1 |
10160 |
卖出 |
| 09:47:55 |
8.33 |
143 |
10303 |
卖出 |
| 09:48:01 |
8.33 |
23 |
10326 |
卖出 |
| 09:48:04 |
8.33 |
9 |
10335 |
买入 |
| 09:48:07 |
8.33 |
8 |
10343 |
买入 |
| 09:48:13 |
8.33 |
4 |
10347 |
卖出 |
| 09:48:19 |
8.34 |
95 |
10442 |
买入 |
| 09:48:22 |
8.35 |
129 |
10571 |
买入 |
| 09:48:25 |
8.35 |
38 |
10609 |
买入 |
| 09:48:28 |
8.36 |
24 |
10633 |
买入 |
| 09:48:46 |
8.36 |
2 |
10635 |
买入 |
| 09:48:52 |
8.36 |
436 |
11071 |
买入 |
| 09:48:55 |
8.36 |
80 |
11151 |
卖出 |
| 09:48:58 |
8.34 |
3 |
11154 |
卖出 |
| 09:49:01 |
8.33 |
236 |
11390 |
卖出 |