共达电声[002655]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.04 |
36 |
36 |
集合竞价 |
| 09:15:09 |
11.01 |
74 |
74 |
集合竞价 |
| 09:16:03 |
11.01 |
74 |
74 |
集合竞价 |
| 09:16:48 |
11.01 |
74 |
74 |
集合竞价 |
| 09:17:15 |
11.01 |
74 |
74 |
集合竞价 |
| 09:17:33 |
11.01 |
74 |
74 |
集合竞价 |
| 09:17:42 |
11.01 |
74 |
74 |
集合竞价 |
| 09:17:51 |
11.01 |
74 |
74 |
集合竞价 |
| 09:18:36 |
11.01 |
74 |
74 |
集合竞价 |
| 09:19:03 |
11.03 |
74 |
74 |
集合竞价 |
| 09:19:12 |
11.05 |
74 |
74 |
集合竞价 |
| 09:19:39 |
11.05 |
74 |
74 |
集合竞价 |
| 09:20:09 |
11.03 |
81 |
81 |
集合竞价 |
| 09:20:18 |
11.03 |
82 |
82 |
集合竞价 |
| 09:20:45 |
11.03 |
82 |
82 |
集合竞价 |
| 09:20:54 |
11.03 |
82 |
82 |
集合竞价 |
| 09:21:12 |
11.05 |
82 |
82 |
集合竞价 |
| 09:21:39 |
11.05 |
82 |
82 |
集合竞价 |
| 09:21:48 |
11.05 |
115 |
115 |
集合竞价 |
| 09:21:57 |
11.05 |
118 |
118 |
集合竞价 |
| 09:22:06 |
11.05 |
119 |
119 |
集合竞价 |
| 09:22:15 |
11.05 |
119 |
119 |
集合竞价 |
| 09:22:42 |
11.05 |
119 |
119 |
集合竞价 |
| 09:23:36 |
11.05 |
119 |
119 |
集合竞价 |
| 09:23:45 |
11.05 |
119 |
119 |
集合竞价 |
| 09:23:54 |
11.05 |
119 |
119 |
集合竞价 |
| 09:24:12 |
11.05 |
119 |
119 |
集合竞价 |
| 09:24:21 |
11.08 |
126 |
126 |
集合竞价 |
| 09:24:48 |
11.08 |
126 |
126 |
集合竞价 |
| 09:24:57 |
11.09 |
142 |
142 |
集合竞价 |
| 09:25:00 |
11.09 |
144 |
286 |
卖出 |
| 09:30:00 |
11.1 |
33 |
319 |
买入 |
| 09:30:03 |
11.1 |
129 |
448 |
买入 |
| 09:30:06 |
11.1 |
40 |
488 |
卖出 |
| 09:30:09 |
11.1 |
13 |
501 |
卖出 |
| 09:30:12 |
11.15 |
10 |
511 |
买入 |
| 09:30:15 |
11.12 |
10 |
521 |
卖出 |
| 09:30:18 |
11.14 |
12 |
533 |
买入 |
| 09:30:21 |
11.14 |
11 |
544 |
买入 |
| 09:30:24 |
11.14 |
96 |
640 |
买入 |
| 09:30:27 |
11.15 |
111 |
751 |
买入 |
| 09:30:30 |
11.19 |
96 |
847 |
买入 |
| 09:30:33 |
11.14 |
30 |
877 |
卖出 |
| 09:30:36 |
11.14 |
6 |
883 |
买入 |
| 09:30:42 |
11.18 |
5 |
888 |
买入 |
| 09:30:48 |
11.17 |
5 |
893 |
卖出 |
| 09:30:51 |
11.18 |
5 |
898 |
买入 |
| 09:30:54 |
11.16 |
36 |
934 |
卖出 |
| 09:30:57 |
11.15 |
41 |
975 |
卖出 |
| 09:31:00 |
11.16 |
15 |
990 |
买入 |
| 09:31:03 |
11.16 |
17 |
1007 |
买入 |
| 09:31:06 |
11.17 |
25 |
1032 |
买入 |
| 09:31:09 |
11.2 |
89 |
1121 |
买入 |
| 09:31:12 |
11.2 |
50 |
1171 |
买入 |
| 09:31:15 |
11.18 |
137 |
1308 |
卖出 |
| 09:31:21 |
11.2 |
3 |
1311 |
买入 |
| 09:31:24 |
11.2 |
18 |
1329 |
买入 |
| 09:31:27 |
11.2 |
1 |
1330 |
买入 |
| 09:31:30 |
11.2 |
13 |
1343 |
买入 |
| 09:31:33 |
11.2 |
5 |
1348 |
买入 |
| 09:31:36 |
11.2 |
3 |
1351 |
买入 |
| 09:31:39 |
11.22 |
405 |
1756 |
买入 |
| 09:31:42 |
11.2 |
5 |
1761 |
卖出 |
| 09:31:45 |
11.22 |
5 |
1766 |
买入 |
| 09:31:51 |
11.22 |
48 |
1814 |
买入 |
| 09:31:54 |
11.22 |
65 |
1879 |
卖出 |
| 09:31:57 |
11.22 |
10 |
1889 |
买入 |
| 09:32:00 |
11.22 |
53 |
1942 |
买入 |
| 09:32:03 |
11.22 |
3 |
1945 |
买入 |
| 09:32:06 |
11.22 |
38 |
1983 |
买入 |
| 09:32:09 |
11.23 |
25 |
2008 |
买入 |
| 09:32:12 |
11.23 |
3 |
2011 |
买入 |
| 09:32:15 |
11.22 |
40 |
2051 |
卖出 |
| 09:32:18 |
11.22 |
71 |
2122 |
买入 |
| 09:32:24 |
11.23 |
56 |
2178 |
卖出 |
| 09:32:27 |
11.22 |
11 |
2189 |
卖出 |
| 09:32:33 |
11.23 |
2 |
2191 |
买入 |
| 09:32:39 |
11.23 |
21 |
2212 |
买入 |
| 09:32:42 |
11.22 |
6 |
2218 |
卖出 |
| 09:32:48 |
11.23 |
12 |
2230 |
买入 |
| 09:32:51 |
11.22 |
4 |
2234 |
卖出 |
| 09:32:54 |
11.23 |
3 |
2237 |
买入 |
| 09:33:00 |
11.22 |
10 |
2247 |
卖出 |
| 09:33:03 |
11.22 |
36 |
2283 |
卖出 |
| 09:33:06 |
11.24 |
118 |
2401 |
买入 |
| 09:33:09 |
11.23 |
12 |
2413 |
卖出 |
| 09:33:12 |
11.24 |
6 |
2419 |
买入 |
| 09:33:15 |
11.23 |
14 |
2433 |
卖出 |
| 09:33:18 |
11.22 |
79 |
2512 |
卖出 |
| 09:33:21 |
11.23 |
1 |
2513 |
买入 |
| 09:33:24 |
11.22 |
2 |
2515 |
卖出 |
| 09:33:27 |
11.22 |
44 |
2559 |
卖出 |
| 09:33:30 |
11.22 |
11 |
2570 |
买入 |
| 09:33:36 |
11.22 |
1 |
2571 |
买入 |
| 09:33:39 |
11.21 |
75 |
2646 |
卖出 |
| 09:33:42 |
11.21 |
21 |
2667 |
卖出 |
| 09:33:45 |
11.22 |
7 |
2674 |
买入 |
| 09:33:51 |
11.22 |
13 |
2687 |
买入 |
| 09:33:54 |
11.22 |
13 |
2700 |
买入 |
| 09:33:57 |
11.22 |
2 |
2702 |
卖出 |
| 09:34:06 |
11.23 |
35 |
2737 |
买入 |
| 09:34:09 |
11.23 |
2 |
2739 |
买入 |
| 09:34:12 |
11.23 |
32 |
2771 |
买入 |
| 09:34:39 |
11.24 |
1 |
2772 |
买入 |
| 09:34:42 |
11.24 |
6 |
2778 |
买入 |
| 09:34:45 |
11.23 |
17 |
2795 |
卖出 |
| 09:34:48 |
11.23 |
2 |
2797 |
买入 |
| 09:34:51 |
11.22 |
4 |
2801 |
买入 |
| 09:34:54 |
11.22 |
35 |
2836 |
买入 |
| 09:34:57 |
11.21 |
20 |
2856 |
卖出 |
| 09:35:00 |
11.24 |
2 |
2858 |
买入 |
| 09:35:06 |
11.25 |
149 |
3007 |
买入 |
| 09:35:09 |
11.25 |
54 |
3061 |
买入 |
| 09:35:12 |
11.25 |
12 |
3073 |
卖出 |
| 09:35:15 |
11.27 |
11 |
3084 |
买入 |
| 09:35:18 |
11.27 |
8 |
3092 |
买入 |
| 09:35:21 |
11.27 |
18 |
3110 |
买入 |
| 09:35:24 |
11.26 |
130 |
3240 |
卖出 |
| 09:35:27 |
11.26 |
1 |
3241 |
买入 |
| 09:35:30 |
11.25 |
43 |
3284 |
卖出 |
| 09:35:33 |
11.25 |
6 |
3290 |
买入 |
| 09:35:36 |
11.25 |
10 |
3300 |
买入 |
| 09:35:39 |
11.25 |
10 |
3310 |
买入 |
| 09:35:42 |
11.25 |
5 |
3315 |
买入 |
| 09:35:45 |
11.26 |
61 |
3376 |
买入 |
| 09:35:48 |
11.26 |
1 |
3377 |
买入 |
| 09:35:51 |
11.28 |
1 |
3378 |
买入 |
| 09:36:00 |
11.26 |
14 |
3392 |
卖出 |
| 09:36:03 |
11.26 |
17 |
3409 |
卖出 |
| 09:36:06 |
11.26 |
42 |
3451 |
卖出 |
| 09:36:09 |
11.26 |
28 |
3479 |
买入 |
| 09:36:18 |
11.26 |
20 |
3499 |
买入 |
| 09:36:21 |
11.27 |
11 |
3510 |
买入 |
| 09:36:24 |
11.26 |
3 |
3513 |
卖出 |
| 09:36:27 |
11.27 |
207 |
3720 |
买入 |
| 09:36:30 |
11.27 |
1 |
3721 |
买入 |
| 09:36:33 |
11.27 |
3 |
3724 |
买入 |
| 09:36:36 |
11.26 |
12 |
3736 |
卖出 |
| 09:36:45 |
11.26 |
16 |
3752 |
买入 |
| 09:36:48 |
11.25 |
5 |
3757 |
卖出 |
| 09:36:54 |
11.26 |
31 |
3788 |
买入 |
| 09:36:57 |
11.26 |
1 |
3789 |
买入 |
| 09:37:00 |
11.26 |
3 |
3792 |
买入 |
| 09:37:06 |
11.26 |
11 |
3803 |
买入 |
| 09:37:12 |
11.25 |
21 |
3824 |
卖出 |
| 09:37:15 |
11.25 |
5 |
3829 |
卖出 |
| 09:37:21 |
11.24 |
6 |
3835 |
卖出 |
| 09:37:24 |
11.25 |
3 |
3838 |
买入 |
| 09:37:27 |
11.24 |
25 |
3863 |
卖出 |
| 09:37:33 |
11.24 |
7 |
3870 |
卖出 |
| 09:37:36 |
11.25 |
20 |
3890 |
买入 |
| 09:37:39 |
11.26 |
30 |
3920 |
买入 |
| 09:37:42 |
11.26 |
233 |
4153 |
买入 |
| 09:37:45 |
11.26 |
5 |
4158 |
卖出 |
| 09:37:48 |
11.27 |
5 |
4163 |
买入 |
| 09:38:06 |
11.27 |
42 |
4205 |
买入 |
| 09:38:09 |
11.27 |
3 |
4208 |
卖出 |
| 09:38:18 |
11.27 |
7 |
4215 |
卖出 |
| 09:38:21 |
11.27 |
27 |
4242 |
卖出 |
| 09:38:24 |
11.26 |
14 |
4256 |
卖出 |
| 09:38:33 |
11.26 |
14 |
4270 |
卖出 |
| 09:38:39 |
11.27 |
1 |
4271 |
买入 |
| 09:38:51 |
11.26 |
3 |
4274 |
卖出 |
| 09:38:54 |
11.26 |
9 |
4283 |
卖出 |
| 09:39:09 |
11.27 |
10 |
4293 |
买入 |
| 09:39:12 |
11.28 |
209 |
4502 |
买入 |
| 09:39:15 |
11.28 |
6 |
4508 |
买入 |
| 09:39:18 |
11.28 |
4 |
4512 |
买入 |
| 09:39:21 |
11.29 |
19 |
4531 |
买入 |
| 09:39:24 |
11.29 |
6 |
4537 |
买入 |
| 09:39:30 |
11.29 |
165 |
4702 |
买入 |
| 09:39:33 |
11.29 |
10 |
4712 |
买入 |
| 09:39:36 |
11.29 |
5 |
4717 |
卖出 |
| 09:39:39 |
11.29 |
279 |
4996 |
卖出 |
| 09:39:48 |
11.29 |
13 |
5009 |
买入 |
| 09:39:51 |
11.28 |
1 |
5010 |
卖出 |
| 09:39:54 |
11.28 |
40 |
5050 |
买入 |
| 09:40:00 |
11.28 |
3 |
5053 |
买入 |
| 09:40:03 |
11.28 |
30 |
5083 |
买入 |
| 09:40:06 |
11.27 |
44 |
5127 |
卖出 |
| 09:40:09 |
11.27 |
12 |
5139 |
买入 |
| 09:40:15 |
11.29 |
1 |
5140 |
买入 |
| 09:40:18 |
11.29 |
91 |
5231 |
买入 |
| 09:40:21 |
11.29 |
14 |
5245 |
买入 |
| 09:40:24 |
11.29 |
2 |
5247 |
买入 |
| 09:40:27 |
11.28 |
10 |
5257 |
卖出 |
| 09:40:30 |
11.29 |
10 |
5267 |
买入 |
| 09:40:33 |
11.29 |
17 |
5284 |
买入 |
| 09:40:36 |
11.3 |
95 |
5379 |
买入 |
| 09:40:42 |
11.3 |
4 |
5383 |
买入 |
| 09:40:48 |
11.3 |
32 |
5415 |
买入 |
| 09:40:51 |
11.3 |
13 |
5428 |
买入 |
| 09:40:54 |
11.3 |
10 |
5438 |
买入 |
| 09:40:57 |
11.3 |
10 |
5448 |
买入 |
| 09:41:00 |
11.3 |
2 |
5450 |
买入 |
| 09:41:03 |
11.29 |
88 |
5538 |
卖出 |
| 09:41:06 |
11.27 |
100 |
5638 |
卖出 |
| 09:41:09 |
11.29 |
30 |
5668 |
买入 |
| 09:41:18 |
11.26 |
4 |
5672 |
卖出 |
| 09:41:21 |
11.29 |
4 |
5676 |
买入 |
| 09:41:27 |
11.29 |
1 |
5677 |
买入 |
| 09:41:30 |
11.29 |
23 |
5700 |
买入 |
| 09:41:36 |
11.28 |
3 |
5703 |
卖出 |
| 09:41:39 |
11.29 |
92 |
5795 |
买入 |
| 09:41:42 |
11.28 |
13 |
5808 |
卖出 |
| 09:41:45 |
11.28 |
1 |
5809 |
卖出 |
| 09:41:48 |
11.28 |
59 |
5868 |
卖出 |
| 09:41:51 |
11.28 |
2 |
5870 |
卖出 |
| 09:42:00 |
11.28 |
1 |
5871 |
买入 |
| 09:42:03 |
11.27 |
67 |
5938 |
卖出 |
| 09:42:06 |
11.28 |
57 |
5995 |
买入 |
| 09:42:09 |
11.29 |
25 |
6020 |
买入 |
| 09:42:12 |
11.29 |
1 |
6021 |
买入 |
| 09:42:21 |
11.3 |
124 |
6145 |
买入 |
| 09:42:24 |
11.3 |
14 |
6159 |
买入 |
| 09:42:27 |
11.3 |
112 |
6271 |
买入 |
| 09:42:30 |
11.3 |
3 |
6274 |
卖出 |
| 09:42:36 |
11.31 |
1 |
6275 |
买入 |
| 09:42:48 |
11.31 |
18 |
6293 |
买入 |
| 09:42:51 |
11.31 |
30 |
6323 |
买入 |
| 09:42:57 |
11.3 |
54 |
6377 |
卖出 |
| 09:43:03 |
11.31 |
23 |
6400 |
买入 |
| 09:43:06 |
11.3 |
19 |
6419 |
卖出 |
| 09:43:12 |
11.31 |
20 |
6439 |
买入 |
| 09:43:15 |
11.3 |
28 |
6467 |
卖出 |
| 09:43:21 |
11.3 |
5 |
6472 |
卖出 |
| 09:43:27 |
11.3 |
1 |
6473 |
买入 |
| 09:43:36 |
11.29 |
9 |
6482 |
卖出 |
| 09:43:39 |
11.3 |
37 |
6519 |
买入 |
| 09:43:42 |
11.3 |
13 |
6532 |
买入 |
| 09:43:45 |
11.29 |
1 |
6533 |
卖出 |
| 09:43:48 |
11.29 |
1 |
6534 |
卖出 |
| 09:43:51 |
11.29 |
2 |
6536 |
卖出 |
| 09:43:54 |
11.3 |
3 |
6539 |
买入 |
| 09:43:57 |
11.29 |
2 |
6541 |
卖出 |
| 09:44:00 |
11.29 |
32 |
6573 |
卖出 |
| 09:44:03 |
11.29 |
10 |
6583 |
买入 |
| 09:44:06 |
11.28 |
8 |
6591 |
卖出 |
| 09:44:12 |
11.28 |
19 |
6610 |
卖出 |
| 09:44:18 |
11.28 |
72 |
6682 |
卖出 |
| 09:44:24 |
11.28 |
15 |
6697 |
卖出 |
| 09:44:27 |
11.27 |
9 |
6706 |
卖出 |
| 09:44:30 |
11.27 |
17 |
6723 |
卖出 |
| 09:44:33 |
11.27 |
9 |
6732 |
卖出 |
| 09:44:36 |
11.27 |
33 |
6765 |
卖出 |
| 09:44:39 |
11.27 |
12 |
6777 |
卖出 |
| 09:44:42 |
11.27 |
34 |
6811 |
卖出 |
| 09:44:45 |
11.27 |
12 |
6823 |
买入 |
| 09:44:48 |
11.26 |
20 |
6843 |
卖出 |
| 09:44:54 |
11.26 |
24 |
6867 |
卖出 |
| 09:44:57 |
11.27 |
12 |
6879 |
买入 |
| 09:45:00 |
11.27 |
20 |
6899 |
买入 |
| 09:45:03 |
11.26 |
8 |
6907 |
卖出 |
| 09:45:06 |
11.27 |
17 |
6924 |
买入 |
| 09:45:09 |
11.27 |
6 |
6930 |
卖出 |
| 09:45:15 |
11.27 |
2 |
6932 |
卖出 |
| 09:45:21 |
11.28 |
85 |
7017 |
买入 |
| 09:45:24 |
11.29 |
11 |
7028 |
买入 |
| 09:45:27 |
11.29 |
7 |
7035 |
买入 |
| 09:45:30 |
11.29 |
2 |
7037 |
买入 |
| 09:45:36 |
11.29 |
1 |
7038 |
买入 |
| 09:45:57 |
11.29 |
1 |
7039 |
买入 |
| 09:46:00 |
11.29 |
9 |
7048 |
买入 |
| 09:46:03 |
11.29 |
2 |
7050 |
买入 |
| 09:46:15 |
11.29 |
31 |
7081 |
买入 |
| 09:46:18 |
11.28 |
10 |
7091 |
卖出 |
| 09:46:30 |
11.29 |
10 |
7101 |
卖出 |
| 09:46:42 |
11.29 |
5 |
7106 |
卖出 |
| 09:46:45 |
11.29 |
41 |
7147 |
卖出 |
| 09:47:00 |
11.29 |
1 |
7148 |
买入 |
| 09:47:09 |
11.29 |
2 |
7150 |
买入 |
| 09:47:12 |
11.29 |
13 |
7163 |
买入 |
| 09:47:15 |
11.29 |
81 |
7244 |
买入 |
| 09:47:18 |
11.3 |
1 |
7245 |
买入 |
| 09:47:21 |
11.3 |
1 |
7246 |
买入 |
| 09:47:24 |
11.31 |
392 |
7638 |
买入 |
| 09:47:27 |
11.31 |
6 |
7644 |
买入 |
| 09:47:30 |
11.31 |
9 |
7653 |
买入 |
| 09:47:33 |
11.31 |
1 |
7654 |
买入 |
| 09:47:36 |
11.31 |
26 |
7680 |
买入 |
| 09:47:39 |
11.31 |
6 |
7686 |
买入 |
| 09:47:42 |
11.31 |
1 |
7687 |
买入 |
| 09:47:45 |
11.3 |
4 |
7691 |
卖出 |
| 09:47:48 |
11.3 |
14 |
7705 |
卖出 |
| 09:47:51 |
11.31 |
50 |
7755 |
买入 |
| 09:47:54 |
11.31 |
5 |
7760 |
买入 |
| 09:47:57 |
11.3 |
5 |
7765 |
买入 |
| 09:48:00 |
11.3 |
8 |
7773 |
买入 |
| 09:48:03 |
11.3 |
2 |
7775 |
买入 |
| 09:48:06 |
11.29 |
1 |
7776 |
卖出 |
| 09:48:09 |
11.3 |
2 |
7778 |
买入 |
| 09:48:18 |
11.29 |
2 |
7780 |
卖出 |
| 09:48:21 |
11.3 |
10 |
7790 |
买入 |
| 09:48:33 |
11.3 |
2 |
7792 |
买入 |
| 09:48:39 |
11.3 |
19 |
7811 |
买入 |
| 09:48:42 |
11.31 |
38 |
7849 |
买入 |
| 09:48:45 |
11.3 |
23 |
7872 |
卖出 |
| 09:48:54 |
11.31 |
45 |
7917 |
买入 |
| 09:49:03 |
11.31 |
15 |
7932 |
买入 |
| 09:49:06 |
11.3 |
21 |
7953 |
卖出 |