会通股份[688219]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:28 |
8.68 |
8 |
8 |
集合竞价 |
| 09:17:13 |
8.99 |
46 |
46 |
集合竞价 |
| 09:18:25 |
8.99 |
46 |
46 |
集合竞价 |
| 09:19:01 |
8.99 |
46 |
46 |
集合竞价 |
| 09:20:01 |
8.99 |
46 |
46 |
集合竞价 |
| 09:20:16 |
8.99 |
46 |
46 |
集合竞价 |
| 09:20:55 |
8.99 |
96 |
96 |
集合竞价 |
| 09:21:04 |
8.99 |
96 |
96 |
集合竞价 |
| 09:21:16 |
8.99 |
96 |
96 |
集合竞价 |
| 09:21:40 |
8.99 |
96 |
96 |
集合竞价 |
| 09:21:52 |
8.99 |
96 |
96 |
集合竞价 |
| 09:22:04 |
8.99 |
96 |
96 |
集合竞价 |
| 09:22:10 |
8.99 |
98 |
98 |
集合竞价 |
| 09:22:43 |
8.99 |
98 |
98 |
集合竞价 |
| 09:22:46 |
8.99 |
98 |
98 |
集合竞价 |
| 09:22:58 |
8.9 |
98 |
98 |
集合竞价 |
| 09:23:46 |
8.9 |
109 |
109 |
集合竞价 |
| 09:24:10 |
8.9 |
118 |
118 |
集合竞价 |
| 09:24:13 |
8.9 |
118 |
118 |
集合竞价 |
| 09:24:28 |
8.9 |
133 |
133 |
集合竞价 |
| 09:24:31 |
8.9 |
138 |
138 |
集合竞价 |
| 09:24:34 |
8.9 |
138 |
138 |
集合竞价 |
| 09:24:37 |
8.89 |
138 |
138 |
集合竞价 |
| 09:24:40 |
8.89 |
138 |
138 |
集合竞价 |
| 09:24:49 |
8.89 |
138 |
138 |
集合竞价 |
| 09:24:52 |
8.89 |
138 |
138 |
集合竞价 |
| 09:24:55 |
8.88 |
138 |
138 |
集合竞价 |
| 09:24:58 |
8.85 |
138 |
138 |
集合竞价 |
| 09:25:01 |
8.8 |
138 |
138 |
集合竞价 |
| 09:25:06 |
8.8 |
138 |
276 |
买入 |
| 09:30:04 |
8.55 |
2 |
278 |
卖出 |
| 09:30:07 |
8.55 |
12 |
290 |
卖出 |
| 09:30:10 |
8.55 |
18 |
308 |
买入 |
| 09:30:13 |
8.5 |
37 |
345 |
卖出 |
| 09:30:16 |
8.55 |
10 |
355 |
买入 |
| 09:30:22 |
8.57 |
3 |
358 |
买入 |
| 09:30:25 |
8.57 |
7 |
365 |
卖出 |
| 09:30:28 |
8.57 |
4 |
369 |
卖出 |
| 09:30:34 |
8.6 |
20 |
389 |
买入 |
| 09:30:43 |
8.6 |
12 |
401 |
买入 |
| 09:30:46 |
8.6 |
15 |
416 |
买入 |
| 09:30:49 |
8.57 |
58 |
474 |
卖出 |
| 09:30:58 |
8.6 |
9 |
483 |
买入 |
| 09:31:01 |
8.6 |
6 |
489 |
买入 |
| 09:31:04 |
8.77 |
22 |
511 |
买入 |
| 09:31:07 |
8.6 |
3 |
514 |
卖出 |
| 09:31:10 |
8.6 |
2 |
516 |
买入 |
| 09:31:13 |
8.6 |
10 |
526 |
卖出 |
| 09:31:16 |
8.62 |
10 |
536 |
买入 |
| 09:31:19 |
8.62 |
8 |
544 |
买入 |
| 09:31:22 |
8.66 |
6 |
550 |
买入 |
| 09:31:25 |
8.66 |
16 |
566 |
买入 |
| 09:31:28 |
8.75 |
8 |
574 |
买入 |
| 09:31:31 |
8.58 |
2 |
576 |
卖出 |
| 09:31:37 |
8.75 |
22 |
598 |
买入 |
| 09:31:40 |
8.75 |
25 |
623 |
卖出 |
| 09:31:46 |
8.75 |
30 |
653 |
买入 |
| 09:31:49 |
8.6 |
4 |
657 |
卖出 |
| 09:31:52 |
8.75 |
6 |
663 |
买入 |
| 09:32:01 |
8.74 |
6 |
669 |
卖出 |
| 09:32:10 |
8.73 |
10 |
679 |
买入 |
| 09:32:13 |
8.74 |
6 |
685 |
买入 |
| 09:32:25 |
8.74 |
19 |
704 |
买入 |
| 09:32:34 |
8.74 |
8 |
712 |
买入 |
| 09:32:40 |
8.74 |
6 |
718 |
买入 |
| 09:32:49 |
8.74 |
6 |
724 |
买入 |
| 09:32:58 |
8.74 |
8 |
732 |
买入 |
| 09:33:04 |
8.69 |
9 |
741 |
卖出 |
| 09:33:13 |
8.72 |
4 |
745 |
买入 |
| 09:33:19 |
8.68 |
5 |
750 |
卖出 |
| 09:33:22 |
8.72 |
2 |
752 |
买入 |
| 09:33:43 |
8.72 |
2 |
754 |
买入 |
| 09:33:46 |
8.72 |
2 |
756 |
买入 |
| 09:33:58 |
8.69 |
5 |
761 |
卖出 |
| 09:34:01 |
8.68 |
3 |
764 |
卖出 |
| 09:34:07 |
8.69 |
5 |
769 |
买入 |
| 09:34:10 |
8.69 |
12 |
781 |
卖出 |
| 09:34:13 |
8.69 |
4 |
785 |
卖出 |
| 09:34:16 |
8.71 |
4 |
789 |
买入 |
| 09:34:25 |
8.71 |
2 |
791 |
买入 |
| 09:34:52 |
8.71 |
46 |
837 |
买入 |
| 09:34:55 |
8.71 |
55 |
892 |
买入 |
| 09:34:58 |
8.72 |
197 |
1089 |
买入 |
| 09:35:01 |
8.74 |
113 |
1202 |
买入 |
| 09:35:04 |
8.74 |
50 |
1252 |
买入 |
| 09:35:07 |
8.77 |
114 |
1366 |
买入 |
| 09:35:10 |
8.77 |
2 |
1368 |
买入 |
| 09:35:13 |
8.78 |
33 |
1401 |
买入 |
| 09:35:28 |
8.78 |
10 |
1411 |
买入 |
| 09:35:31 |
8.76 |
20 |
1431 |
卖出 |
| 09:35:34 |
8.78 |
14 |
1445 |
买入 |
| 09:35:40 |
8.77 |
3 |
1448 |
卖出 |
| 09:35:43 |
8.77 |
4 |
1452 |
卖出 |
| 09:35:46 |
8.76 |
1 |
1453 |
卖出 |
| 09:35:52 |
8.75 |
16 |
1469 |
卖出 |
| 09:36:07 |
8.77 |
118 |
1587 |
买入 |
| 09:36:10 |
8.77 |
11 |
1598 |
卖出 |
| 09:36:16 |
8.78 |
10 |
1608 |
买入 |
| 09:36:22 |
8.79 |
172 |
1780 |
买入 |
| 09:36:25 |
8.81 |
493 |
2273 |
买入 |
| 09:36:28 |
8.83 |
6 |
2279 |
买入 |
| 09:36:31 |
8.83 |
10 |
2289 |
买入 |
| 09:36:34 |
8.83 |
6 |
2295 |
买入 |
| 09:36:37 |
8.83 |
132 |
2427 |
买入 |
| 09:36:40 |
8.84 |
12 |
2439 |
买入 |
| 09:36:49 |
8.84 |
46 |
2485 |
买入 |
| 09:36:52 |
8.84 |
5 |
2490 |
买入 |
| 09:36:58 |
8.84 |
23 |
2513 |
买入 |
| 09:37:01 |
8.85 |
32 |
2545 |
买入 |
| 09:37:04 |
8.85 |
2 |
2547 |
买入 |
| 09:37:19 |
8.85 |
1 |
2548 |
买入 |
| 09:37:22 |
8.86 |
28 |
2576 |
买入 |
| 09:37:34 |
8.86 |
6 |
2582 |
买入 |
| 09:37:37 |
8.85 |
60 |
2642 |
卖出 |
| 09:37:40 |
8.84 |
44 |
2686 |
卖出 |
| 09:37:46 |
8.84 |
2 |
2688 |
卖出 |
| 09:37:52 |
8.85 |
6 |
2694 |
买入 |
| 09:37:55 |
8.84 |
30 |
2724 |
卖出 |
| 09:38:01 |
8.84 |
18 |
2742 |
卖出 |
| 09:38:04 |
8.84 |
28 |
2770 |
卖出 |
| 09:38:10 |
8.84 |
0 |
2770 |
卖出 |
| 09:38:22 |
8.84 |
2 |
2772 |
买入 |
| 09:38:25 |
8.84 |
6 |
2778 |
买入 |
| 09:38:34 |
8.84 |
6 |
2784 |
买入 |
| 09:38:37 |
8.83 |
30 |
2814 |
卖出 |
| 09:38:40 |
8.84 |
8 |
2822 |
买入 |
| 09:38:49 |
8.83 |
52 |
2874 |
卖出 |
| 09:38:55 |
8.83 |
2 |
2876 |
买入 |
| 09:38:58 |
8.83 |
4 |
2880 |
买入 |
| 09:39:01 |
8.83 |
9 |
2889 |
买入 |
| 09:39:04 |
8.83 |
4 |
2893 |
买入 |
| 09:39:10 |
8.81 |
30 |
2923 |
卖出 |
| 09:39:13 |
8.83 |
131 |
3054 |
买入 |
| 09:39:16 |
8.84 |
2 |
3056 |
买入 |
| 09:39:22 |
8.84 |
6 |
3062 |
买入 |
| 09:39:28 |
8.84 |
6 |
3068 |
买入 |
| 09:39:37 |
8.84 |
6 |
3074 |
买入 |
| 09:39:43 |
8.84 |
9 |
3083 |
买入 |
| 09:39:46 |
8.86 |
8 |
3091 |
买入 |
| 09:39:52 |
8.86 |
14 |
3105 |
买入 |
| 09:40:07 |
8.86 |
4 |
3109 |
买入 |
| 09:40:10 |
8.86 |
6 |
3115 |
买入 |
| 09:40:16 |
8.86 |
16 |
3131 |
买入 |
| 09:40:19 |
8.85 |
20 |
3151 |
卖出 |
| 09:40:22 |
8.85 |
28 |
3179 |
卖出 |
| 09:40:25 |
8.87 |
51 |
3230 |
买入 |
| 09:40:31 |
8.86 |
3 |
3233 |
卖出 |
| 09:40:34 |
8.88 |
6 |
3239 |
买入 |
| 09:40:37 |
8.86 |
2 |
3241 |
卖出 |
| 09:40:40 |
8.88 |
6 |
3247 |
买入 |
| 09:40:43 |
8.88 |
15 |
3262 |
买入 |
| 09:40:46 |
8.86 |
33 |
3295 |
卖出 |
| 09:40:49 |
8.86 |
68 |
3363 |
买入 |
| 09:40:55 |
8.9 |
79 |
3442 |
买入 |
| 09:40:58 |
8.9 |
4 |
3446 |
买入 |
| 09:41:07 |
8.92 |
10 |
3456 |
买入 |
| 09:41:10 |
8.92 |
9 |
3465 |
买入 |
| 09:41:13 |
8.93 |
10 |
3475 |
买入 |
| 09:41:22 |
8.93 |
6 |
3481 |
买入 |
| 09:41:25 |
8.93 |
2 |
3483 |
买入 |
| 09:41:28 |
8.93 |
12 |
3495 |
买入 |
| 09:41:40 |
8.91 |
18 |
3513 |
卖出 |
| 09:41:43 |
8.92 |
27 |
3540 |
买入 |
| 09:41:46 |
8.93 |
6 |
3546 |
买入 |
| 09:41:49 |
8.92 |
5 |
3551 |
卖出 |
| 09:41:52 |
8.92 |
32 |
3583 |
买入 |
| 09:41:55 |
8.93 |
8 |
3591 |
买入 |
| 09:41:58 |
8.92 |
54 |
3645 |
卖出 |
| 09:42:01 |
8.91 |
104 |
3749 |
卖出 |
| 09:42:04 |
8.9 |
6 |
3755 |
卖出 |
| 09:42:16 |
8.92 |
6 |
3761 |
买入 |
| 09:42:25 |
8.92 |
6 |
3767 |
买入 |
| 09:42:31 |
8.92 |
97 |
3864 |
买入 |
| 09:42:34 |
8.93 |
6 |
3870 |
买入 |
| 09:42:40 |
8.93 |
10 |
3880 |
买入 |
| 09:42:46 |
8.92 |
12 |
3892 |
卖出 |
| 09:42:58 |
8.92 |
6 |
3898 |
买入 |
| 09:43:01 |
8.91 |
18 |
3916 |
卖出 |
| 09:43:04 |
8.92 |
8 |
3924 |
买入 |
| 09:43:10 |
8.91 |
10 |
3934 |
卖出 |
| 09:43:13 |
8.92 |
18 |
3952 |
买入 |
| 09:43:19 |
8.91 |
10 |
3962 |
卖出 |
| 09:43:22 |
8.91 |
24 |
3986 |
卖出 |
| 09:43:28 |
8.92 |
19 |
4005 |
买入 |
| 09:43:34 |
8.91 |
44 |
4049 |
卖出 |
| 09:43:37 |
8.9 |
38 |
4087 |
卖出 |
| 09:43:46 |
8.9 |
10 |
4097 |
买入 |
| 09:43:55 |
8.88 |
3 |
4100 |
卖出 |
| 09:43:58 |
8.88 |
3 |
4103 |
卖出 |
| 09:44:04 |
8.88 |
2 |
4105 |
卖出 |
| 09:44:07 |
8.88 |
0 |
4105 |
卖出 |
| 09:44:10 |
8.89 |
4 |
4109 |
买入 |
| 09:44:16 |
8.9 |
10 |
4119 |
买入 |
| 09:44:25 |
8.91 |
8 |
4127 |
买入 |
| 09:44:34 |
8.91 |
6 |
4133 |
买入 |
| 09:44:40 |
8.9 |
8 |
4141 |
买入 |
| 09:44:43 |
8.9 |
2 |
4143 |
买入 |
| 09:44:49 |
8.91 |
12 |
4155 |
买入 |
| 09:45:22 |
8.89 |
2 |
4157 |
买入 |
| 09:45:43 |
8.89 |
61 |
4218 |
卖出 |
| 09:45:52 |
8.88 |
36 |
4254 |
卖出 |
| 09:45:58 |
8.88 |
2 |
4256 |
卖出 |
| 09:46:16 |
8.88 |
6 |
4262 |
卖出 |
| 09:46:22 |
8.88 |
0 |
4262 |
卖出 |
| 09:46:31 |
8.88 |
2 |
4264 |
买入 |
| 09:47:19 |
8.87 |
2 |
4266 |
买入 |
| 09:47:37 |
8.86 |
35 |
4301 |
卖出 |
| 09:47:52 |
8.86 |
10 |
4311 |
买入 |
| 09:47:55 |
8.88 |
70 |
4381 |
买入 |
| 09:47:58 |
8.86 |
18 |
4399 |
卖出 |
| 09:48:01 |
8.86 |
7 |
4406 |
卖出 |
| 09:48:04 |
8.86 |
0 |
4406 |
买入 |
| 09:48:07 |
8.88 |
2 |
4408 |
买入 |
| 09:48:13 |
8.87 |
3 |
4411 |
卖出 |
| 09:48:19 |
8.87 |
2 |
4413 |
买入 |
| 09:48:28 |
8.85 |
2 |
4415 |
卖出 |
| 09:48:31 |
8.87 |
4 |
4419 |
买入 |
| 09:48:34 |
8.87 |
2 |
4421 |
买入 |
| 09:48:58 |
8.85 |
17 |
4438 |
卖出 |
| 09:49:10 |
8.84 |
2 |
4440 |
卖出 |
| 09:49:22 |
8.84 |
53 |
4493 |
卖出 |
| 09:50:40 |
8.83 |
26 |
4519 |
卖出 |
| 09:50:46 |
8.83 |
84 |
4603 |
卖出 |
| 09:50:49 |
8.83 |
6 |
4609 |
卖出 |
| 09:51:16 |
8.83 |
30 |
4639 |
卖出 |
| 09:51:34 |
8.83 |
6 |
4645 |
买入 |
| 09:51:37 |
8.83 |
6 |
4651 |
买入 |
| 09:51:40 |
8.83 |
23 |
4674 |
买入 |
| 09:52:07 |
8.84 |
65 |
4739 |
买入 |
| 09:52:22 |
8.85 |
9 |
4748 |
卖出 |
| 09:52:25 |
8.85 |
9 |
4757 |
卖出 |
| 09:53:07 |
8.88 |
82 |
4839 |
买入 |
| 09:53:10 |
8.88 |
4 |
4843 |
买入 |
| 09:53:13 |
8.88 |
2 |
4845 |
买入 |
| 09:53:16 |
8.87 |
5 |
4850 |
卖出 |
| 09:54:10 |
8.88 |
49 |
4899 |
买入 |
| 09:54:34 |
8.88 |
2 |
4901 |
买入 |
| 09:55:07 |
8.88 |
2 |
4903 |
买入 |
| 09:55:16 |
8.87 |
35 |
4938 |
卖出 |
| 09:55:19 |
8.88 |
2 |
4940 |
买入 |
| 09:55:58 |
8.87 |
3 |
4943 |
卖出 |
| 09:56:10 |
8.87 |
2 |
4945 |
卖出 |
| 09:56:13 |
8.87 |
8 |
4953 |
卖出 |
| 09:56:28 |
8.87 |
8 |
4961 |
卖出 |
| 09:56:34 |
8.88 |
112 |
5073 |
买入 |
| 09:56:43 |
8.86 |
2 |
5075 |
卖出 |
| 09:57:19 |
8.86 |
1 |
5076 |
买入 |
| 09:57:40 |
8.86 |
24 |
5100 |
卖出 |
| 09:58:01 |
8.88 |
88 |
5188 |
买入 |
| 09:58:04 |
8.88 |
37 |
5225 |
买入 |
| 09:58:13 |
8.88 |
2 |
5227 |
卖出 |
| 09:58:19 |
8.89 |
22 |
5249 |
买入 |
| 09:58:40 |
8.88 |
29 |
5278 |
卖出 |
| 09:59:01 |
8.88 |
9 |
5287 |
卖出 |
| 09:59:19 |
8.89 |
66 |
5353 |
买入 |
| 09:59:22 |
8.9 |
8 |
5361 |
买入 |
| 09:59:31 |
8.9 |
2 |
5363 |
买入 |
| 09:59:46 |
8.9 |
2 |
5365 |
买入 |
| 10:00:01 |
8.9 |
20 |
5385 |
买入 |
| 10:00:13 |
8.9 |
7 |
5392 |
买入 |
| 10:00:16 |
8.9 |
48 |
5440 |
买入 |
| 10:00:19 |
8.9 |
20 |
5460 |
买入 |
| 10:00:22 |
8.9 |
14 |
5474 |
买入 |
| 10:00:25 |
8.9 |
19 |
5493 |
买入 |
| 10:00:28 |
8.89 |
153 |
5646 |
卖出 |
| 10:00:34 |
8.89 |
6 |
5652 |
买入 |
| 10:00:37 |
8.89 |
5 |
5657 |
买入 |
| 10:00:40 |
8.89 |
125 |
5782 |
买入 |
| 10:00:46 |
8.9 |
43 |
5825 |
买入 |
| 10:00:52 |
8.91 |
6 |
5831 |
买入 |
| 10:00:58 |
8.91 |
20 |
5851 |
买入 |
| 10:01:04 |
8.91 |
8 |
5859 |
买入 |
| 10:01:13 |
8.92 |
69 |
5928 |
买入 |
| 10:01:25 |
8.92 |
10 |
5938 |
卖出 |
| 10:01:40 |
8.93 |
20 |
5958 |
买入 |
| 10:01:46 |
8.92 |
10 |
5968 |
卖出 |
| 10:01:49 |
8.93 |
34 |
6002 |
买入 |
| 10:01:52 |
8.94 |
6 |
6008 |
买入 |
| 10:01:58 |
8.94 |
29 |
6037 |
买入 |
| 10:02:01 |
8.95 |
5 |
6042 |
买入 |
| 10:02:07 |
8.95 |
2 |
6044 |
买入 |
| 10:02:10 |
8.95 |
2 |
6046 |
买入 |
| 10:02:19 |
8.95 |
20 |
6066 |
买入 |
| 10:02:37 |
8.94 |
7 |
6073 |
卖出 |
| 10:02:40 |
8.91 |
60 |
6133 |
卖出 |
| 10:02:49 |
8.93 |
9 |
6142 |
买入 |
| 10:02:58 |
8.93 |
3 |
6145 |
买入 |
| 10:03:19 |
8.95 |
1 |
6146 |
买入 |
| 10:03:25 |
8.95 |
3 |
6149 |
卖出 |
| 10:03:31 |
8.96 |
10 |
6159 |
买入 |
| 10:03:34 |
8.95 |
7 |
6166 |
卖出 |
| 10:03:37 |
8.95 |
14 |
6180 |
卖出 |
| 10:03:40 |
8.96 |
20 |
6200 |
买入 |
| 10:03:55 |
8.96 |
2 |
6202 |
买入 |
| 10:04:04 |
8.95 |
20 |
6222 |
卖出 |
| 10:04:40 |
8.95 |
2 |
6224 |
买入 |
| 10:04:58 |
8.95 |
2 |
6226 |
卖出 |
| 10:05:34 |
8.94 |
2 |
6228 |
卖出 |
| 10:05:58 |
8.94 |
2 |
6230 |
卖出 |
| 10:06:01 |
8.94 |
6 |
6236 |
卖出 |