会畅通讯[300578]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.33 |
282 |
282 |
集合竞价 |
| 09:15:12 |
19.8 |
421 |
421 |
集合竞价 |
| 09:16:06 |
19.8 |
421 |
421 |
集合竞价 |
| 09:16:15 |
19.78 |
421 |
421 |
集合竞价 |
| 09:16:33 |
19.78 |
421 |
421 |
集合竞价 |
| 09:16:51 |
19.77 |
421 |
421 |
集合竞价 |
| 09:17:00 |
19.76 |
421 |
421 |
集合竞价 |
| 09:17:36 |
19.75 |
421 |
421 |
集合竞价 |
| 09:17:45 |
19.59 |
421 |
421 |
集合竞价 |
| 09:18:12 |
19.58 |
421 |
421 |
集合竞价 |
| 09:18:39 |
19.58 |
421 |
421 |
集合竞价 |
| 09:18:57 |
19.58 |
421 |
421 |
集合竞价 |
| 09:19:06 |
19.33 |
396 |
396 |
集合竞价 |
| 09:19:33 |
19.33 |
407 |
407 |
集合竞价 |
| 09:19:42 |
19.33 |
414 |
414 |
集合竞价 |
| 09:19:51 |
19.32 |
443 |
443 |
集合竞价 |
| 09:20:00 |
19.32 |
443 |
443 |
集合竞价 |
| 09:20:12 |
19.3 |
521 |
521 |
集合竞价 |
| 09:20:21 |
19.3 |
523 |
523 |
集合竞价 |
| 09:20:30 |
19.3 |
527 |
527 |
集合竞价 |
| 09:20:39 |
19.3 |
539 |
539 |
集合竞价 |
| 09:20:48 |
19.3 |
542 |
542 |
集合竞价 |
| 09:20:57 |
19.3 |
555 |
555 |
集合竞价 |
| 09:21:06 |
19.3 |
556 |
556 |
集合竞价 |
| 09:21:15 |
19.3 |
570 |
570 |
集合竞价 |
| 09:21:24 |
19.3 |
570 |
570 |
集合竞价 |
| 09:21:51 |
19.28 |
570 |
570 |
集合竞价 |
| 09:22:00 |
19.26 |
570 |
570 |
集合竞价 |
| 09:22:09 |
19.26 |
570 |
570 |
集合竞价 |
| 09:22:18 |
19.26 |
570 |
570 |
集合竞价 |
| 09:22:27 |
19.26 |
570 |
570 |
集合竞价 |
| 09:22:36 |
19.26 |
570 |
570 |
集合竞价 |
| 09:22:45 |
19.26 |
570 |
570 |
集合竞价 |
| 09:23:03 |
19.26 |
570 |
570 |
集合竞价 |
| 09:23:12 |
19.26 |
570 |
570 |
集合竞价 |
| 09:23:21 |
19.26 |
570 |
570 |
集合竞价 |
| 09:23:30 |
19.23 |
575 |
575 |
集合竞价 |
| 09:23:39 |
19.21 |
575 |
575 |
集合竞价 |
| 09:23:57 |
19.2 |
575 |
575 |
集合竞价 |
| 09:24:06 |
19.19 |
575 |
575 |
集合竞价 |
| 09:24:15 |
19.15 |
575 |
575 |
集合竞价 |
| 09:24:24 |
19.12 |
583 |
583 |
集合竞价 |
| 09:24:33 |
19.1 |
673 |
673 |
集合竞价 |
| 09:24:42 |
19 |
918 |
918 |
集合竞价 |
| 09:24:51 |
19 |
1082 |
1082 |
集合竞价 |
| 09:25:00 |
18.93 |
1260 |
1260 |
集合竞价 |
| 09:25:03 |
18.71 |
1260 |
2520 |
买入 |
| 09:30:03 |
18.44 |
204 |
2724 |
卖出 |
| 09:30:06 |
18.5 |
55 |
2779 |
买入 |
| 09:30:09 |
18.46 |
80 |
2859 |
卖出 |
| 09:30:12 |
18.5 |
22 |
2881 |
买入 |
| 09:30:15 |
18.58 |
230 |
3111 |
买入 |
| 09:30:18 |
18.6 |
120 |
3231 |
买入 |
| 09:30:21 |
18.63 |
108 |
3339 |
买入 |
| 09:30:24 |
18.67 |
275 |
3614 |
买入 |
| 09:30:27 |
18.68 |
384 |
3998 |
买入 |
| 09:30:30 |
18.69 |
153 |
4151 |
买入 |
| 09:30:33 |
18.7 |
42 |
4193 |
买入 |
| 09:30:36 |
18.59 |
66 |
4259 |
卖出 |
| 09:30:39 |
18.67 |
64 |
4323 |
买入 |
| 09:30:42 |
18.62 |
6 |
4329 |
卖出 |
| 09:30:45 |
18.52 |
211 |
4540 |
卖出 |
| 09:30:48 |
18.52 |
13 |
4553 |
卖出 |
| 09:30:51 |
18.61 |
3 |
4556 |
买入 |
| 09:30:54 |
18.52 |
17 |
4573 |
卖出 |
| 09:30:57 |
18.52 |
1 |
4574 |
卖出 |
| 09:31:00 |
18.55 |
20 |
4594 |
买入 |
| 09:31:03 |
18.6 |
120 |
4714 |
买入 |
| 09:31:06 |
18.6 |
3 |
4717 |
买入 |
| 09:31:09 |
18.64 |
162 |
4879 |
买入 |
| 09:31:12 |
18.69 |
278 |
5157 |
买入 |
| 09:31:15 |
18.7 |
255 |
5412 |
卖出 |
| 09:31:18 |
18.74 |
4 |
5416 |
买入 |
| 09:31:21 |
18.79 |
14 |
5430 |
买入 |
| 09:31:24 |
18.75 |
65 |
5495 |
卖出 |
| 09:31:27 |
18.8 |
28 |
5523 |
买入 |
| 09:31:30 |
18.76 |
102 |
5625 |
卖出 |
| 09:31:33 |
18.79 |
44 |
5669 |
买入 |
| 09:31:36 |
18.81 |
56 |
5725 |
买入 |
| 09:31:39 |
18.79 |
28 |
5753 |
卖出 |
| 09:31:42 |
18.8 |
50 |
5803 |
买入 |
| 09:31:45 |
18.85 |
122 |
5925 |
买入 |
| 09:31:48 |
18.8 |
25 |
5950 |
卖出 |
| 09:31:51 |
18.8 |
2 |
5952 |
买入 |
| 09:31:54 |
18.8 |
19 |
5971 |
买入 |
| 09:31:57 |
18.81 |
382 |
6353 |
买入 |
| 09:32:00 |
18.81 |
50 |
6403 |
买入 |
| 09:32:03 |
18.82 |
112 |
6515 |
买入 |
| 09:32:06 |
18.85 |
104 |
6619 |
买入 |
| 09:32:09 |
18.85 |
26 |
6645 |
卖出 |
| 09:32:12 |
18.85 |
8 |
6653 |
买入 |
| 09:32:15 |
18.83 |
6 |
6659 |
卖出 |
| 09:32:18 |
18.83 |
2 |
6661 |
买入 |
| 09:32:24 |
18.79 |
150 |
6811 |
卖出 |
| 09:32:27 |
18.83 |
31 |
6842 |
买入 |
| 09:32:30 |
18.77 |
11 |
6853 |
卖出 |
| 09:32:33 |
18.77 |
41 |
6894 |
卖出 |
| 09:32:36 |
18.8 |
103 |
6997 |
买入 |
| 09:32:39 |
18.79 |
2 |
6999 |
卖出 |
| 09:32:42 |
18.77 |
6 |
7005 |
卖出 |
| 09:32:45 |
18.77 |
13 |
7018 |
买入 |
| 09:32:48 |
18.77 |
1 |
7019 |
买入 |
| 09:32:51 |
18.76 |
10 |
7029 |
卖出 |
| 09:32:54 |
18.76 |
48 |
7077 |
卖出 |
| 09:32:57 |
18.76 |
5 |
7082 |
买入 |
| 09:33:00 |
18.76 |
1 |
7083 |
买入 |
| 09:33:03 |
18.76 |
10 |
7093 |
买入 |
| 09:33:06 |
18.75 |
32 |
7125 |
卖出 |
| 09:33:09 |
18.77 |
9 |
7134 |
买入 |
| 09:33:12 |
18.79 |
95 |
7229 |
买入 |
| 09:33:15 |
18.79 |
29 |
7258 |
买入 |
| 09:33:18 |
18.79 |
31 |
7289 |
买入 |
| 09:33:21 |
18.75 |
153 |
7442 |
卖出 |
| 09:33:24 |
18.75 |
12 |
7454 |
卖出 |
| 09:33:27 |
18.99 |
642 |
8096 |
买入 |
| 09:33:30 |
18.76 |
25 |
8121 |
卖出 |
| 09:33:33 |
18.76 |
15 |
8136 |
卖出 |
| 09:33:36 |
18.72 |
55 |
8191 |
卖出 |
| 09:33:39 |
18.74 |
2 |
8193 |
买入 |
| 09:33:42 |
18.78 |
31 |
8224 |
买入 |
| 09:33:45 |
18.77 |
7 |
8231 |
卖出 |
| 09:33:51 |
18.77 |
5 |
8236 |
卖出 |
| 09:33:54 |
18.8 |
9 |
8245 |
买入 |
| 09:33:57 |
18.82 |
21 |
8266 |
买入 |
| 09:34:00 |
18.84 |
9 |
8275 |
买入 |
| 09:34:03 |
18.87 |
2 |
8277 |
买入 |
| 09:34:09 |
18.88 |
16 |
8293 |
卖出 |
| 09:34:12 |
18.94 |
6 |
8299 |
买入 |
| 09:34:15 |
18.95 |
6 |
8305 |
买入 |
| 09:34:18 |
18.95 |
50 |
8355 |
买入 |
| 09:34:21 |
18.95 |
10 |
8365 |
买入 |
| 09:34:24 |
18.98 |
8 |
8373 |
买入 |
| 09:34:27 |
18.97 |
30 |
8403 |
卖出 |
| 09:34:30 |
18.97 |
14 |
8417 |
卖出 |
| 09:34:33 |
18.99 |
213 |
8630 |
买入 |
| 09:34:36 |
18.99 |
57 |
8687 |
卖出 |
| 09:34:39 |
18.99 |
2 |
8689 |
卖出 |
| 09:34:42 |
18.99 |
126 |
8815 |
卖出 |
| 09:34:45 |
19 |
304 |
9119 |
买入 |
| 09:34:48 |
19.01 |
112 |
9231 |
买入 |
| 09:34:51 |
18.99 |
100 |
9331 |
卖出 |
| 09:34:54 |
18.97 |
11 |
9342 |
卖出 |
| 09:34:57 |
19.02 |
20 |
9362 |
买入 |
| 09:35:00 |
18.96 |
30 |
9392 |
卖出 |
| 09:35:03 |
18.93 |
26 |
9418 |
卖出 |
| 09:35:06 |
18.97 |
8 |
9426 |
买入 |
| 09:35:09 |
18.93 |
28 |
9454 |
卖出 |
| 09:35:12 |
19 |
99 |
9553 |
买入 |
| 09:35:15 |
19.03 |
137 |
9690 |
买入 |
| 09:35:18 |
19 |
84 |
9774 |
卖出 |
| 09:35:21 |
19.02 |
35 |
9809 |
买入 |
| 09:35:24 |
19.01 |
5 |
9814 |
卖出 |
| 09:35:27 |
18.98 |
9 |
9823 |
卖出 |
| 09:35:30 |
18.97 |
4 |
9827 |
卖出 |
| 09:35:33 |
18.98 |
46 |
9873 |
买入 |
| 09:35:36 |
18.96 |
10 |
9883 |
卖出 |
| 09:35:39 |
18.98 |
34 |
9917 |
买入 |
| 09:35:42 |
19 |
33 |
9950 |
买入 |
| 09:35:45 |
18.98 |
39 |
9989 |
卖出 |
| 09:35:48 |
19 |
43 |
10032 |
买入 |
| 09:35:54 |
19 |
16 |
10048 |
卖出 |
| 09:35:57 |
19 |
8 |
10056 |
卖出 |
| 09:36:00 |
19.02 |
118 |
10174 |
买入 |
| 09:36:03 |
19.02 |
363 |
10537 |
买入 |
| 09:36:06 |
19.04 |
45 |
10582 |
买入 |
| 09:36:09 |
19.06 |
45 |
10627 |
买入 |
| 09:36:12 |
19.08 |
132 |
10759 |
买入 |
| 09:36:15 |
19.07 |
37 |
10796 |
卖出 |
| 09:36:18 |
19.06 |
24 |
10820 |
卖出 |
| 09:36:21 |
19.06 |
10 |
10830 |
买入 |
| 09:36:24 |
19.01 |
56 |
10886 |
卖出 |
| 09:36:27 |
19.02 |
251 |
11137 |
买入 |
| 09:36:30 |
19.01 |
35 |
11172 |
卖出 |
| 09:36:33 |
19.01 |
10 |
11182 |
卖出 |
| 09:36:36 |
19.01 |
12 |
11194 |
卖出 |
| 09:36:39 |
18.98 |
17 |
11211 |
卖出 |
| 09:36:42 |
18.98 |
12 |
11223 |
卖出 |
| 09:36:45 |
18.97 |
21 |
11244 |
卖出 |
| 09:36:48 |
19.02 |
29 |
11273 |
买入 |
| 09:36:51 |
19 |
35 |
11308 |
卖出 |
| 09:36:54 |
19.02 |
3 |
11311 |
买入 |
| 09:36:57 |
18.98 |
4 |
11315 |
卖出 |
| 09:37:00 |
18.98 |
5 |
11320 |
卖出 |
| 09:37:03 |
19.04 |
116 |
11436 |
买入 |
| 09:37:06 |
19.04 |
50 |
11486 |
买入 |
| 09:37:09 |
19.04 |
91 |
11577 |
买入 |
| 09:37:12 |
19 |
3 |
11580 |
卖出 |
| 09:37:15 |
19.02 |
2 |
11582 |
卖出 |
| 09:37:18 |
19.01 |
3 |
11585 |
买入 |
| 09:37:21 |
18.99 |
21 |
11606 |
卖出 |
| 09:37:24 |
19 |
19 |
11625 |
卖出 |
| 09:37:27 |
19.01 |
10 |
11635 |
买入 |
| 09:37:30 |
19.01 |
9 |
11644 |
卖出 |
| 09:37:33 |
19.01 |
1 |
11645 |
卖出 |
| 09:37:36 |
19.01 |
3 |
11648 |
卖出 |
| 09:37:39 |
19.04 |
33 |
11681 |
买入 |
| 09:37:42 |
19.02 |
2 |
11683 |
卖出 |
| 09:37:45 |
19.04 |
126 |
11809 |
买入 |
| 09:37:48 |
19.04 |
22 |
11831 |
买入 |
| 09:37:51 |
19.04 |
31 |
11862 |
买入 |
| 09:37:54 |
19.06 |
507 |
12369 |
买入 |
| 09:38:00 |
19.07 |
103 |
12472 |
卖出 |
| 09:38:03 |
19.08 |
3 |
12475 |
买入 |
| 09:38:06 |
19.06 |
72 |
12547 |
卖出 |
| 09:38:09 |
19.09 |
13 |
12560 |
买入 |
| 09:38:12 |
19.06 |
87 |
12647 |
卖出 |
| 09:38:18 |
19.09 |
1 |
12648 |
买入 |
| 09:38:30 |
19.09 |
143 |
12791 |
买入 |
| 09:38:33 |
19.08 |
26 |
12817 |
卖出 |
| 09:38:36 |
19.07 |
129 |
12946 |
卖出 |
| 09:38:39 |
19.07 |
1 |
12947 |
卖出 |
| 09:38:42 |
19.09 |
179 |
13126 |
买入 |
| 09:38:45 |
19.08 |
10 |
13136 |
卖出 |
| 09:38:48 |
19.08 |
36 |
13172 |
卖出 |
| 09:38:51 |
19.08 |
88 |
13260 |
卖出 |
| 09:38:54 |
19.08 |
9 |
13269 |
卖出 |
| 09:39:03 |
19.06 |
26 |
13295 |
卖出 |
| 09:39:06 |
19.1 |
142 |
13437 |
买入 |
| 09:39:09 |
19.1 |
61 |
13498 |
买入 |
| 09:39:12 |
19.1 |
28 |
13526 |
买入 |
| 09:39:15 |
19.1 |
112 |
13638 |
买入 |
| 09:39:18 |
19.12 |
41 |
13679 |
买入 |
| 09:39:21 |
19.1 |
33 |
13712 |
卖出 |
| 09:39:24 |
19.13 |
14 |
13726 |
买入 |
| 09:39:27 |
19.13 |
27 |
13753 |
买入 |
| 09:39:30 |
19.11 |
18 |
13771 |
卖出 |
| 09:39:33 |
19.05 |
8 |
13779 |
卖出 |
| 09:39:36 |
19.1 |
7 |
13786 |
买入 |
| 09:39:39 |
19.13 |
29 |
13815 |
买入 |
| 09:39:42 |
19.09 |
53 |
13868 |
卖出 |
| 09:39:48 |
19.11 |
14 |
13882 |
买入 |
| 09:39:54 |
19.2 |
345 |
14227 |
买入 |
| 09:39:57 |
19.19 |
24 |
14251 |
买入 |
| 09:40:00 |
19.13 |
98 |
14349 |
卖出 |
| 09:40:03 |
19.15 |
15 |
14364 |
卖出 |
| 09:40:06 |
19.19 |
40 |
14404 |
买入 |
| 09:40:09 |
19.2 |
97 |
14501 |
买入 |
| 09:40:12 |
19.2 |
142 |
14643 |
买入 |
| 09:40:15 |
19.13 |
58 |
14701 |
卖出 |
| 09:40:21 |
19.18 |
16 |
14717 |
买入 |
| 09:40:24 |
19.15 |
14 |
14731 |
卖出 |
| 09:40:30 |
19.16 |
5 |
14736 |
买入 |
| 09:40:36 |
19.15 |
7 |
14743 |
卖出 |
| 09:40:39 |
19.14 |
20 |
14763 |
卖出 |
| 09:40:42 |
19.15 |
20 |
14783 |
买入 |
| 09:40:45 |
19.14 |
24 |
14807 |
卖出 |
| 09:40:48 |
19.15 |
21 |
14828 |
买入 |
| 09:40:51 |
19.15 |
67 |
14895 |
买入 |
| 09:40:54 |
19.1 |
88 |
14983 |
卖出 |
| 09:40:57 |
19.15 |
6 |
14989 |
买入 |
| 09:41:00 |
19.12 |
23 |
15012 |
卖出 |
| 09:41:03 |
19.14 |
1 |
15013 |
卖出 |
| 09:41:06 |
19.12 |
6 |
15019 |
卖出 |
| 09:41:09 |
19.15 |
49 |
15068 |
买入 |
| 09:41:15 |
19.15 |
2 |
15070 |
买入 |
| 09:41:18 |
19.1 |
77 |
15147 |
卖出 |
| 09:41:21 |
19.14 |
37 |
15184 |
买入 |
| 09:41:24 |
19.14 |
2 |
15186 |
买入 |
| 09:41:30 |
19.13 |
7 |
15193 |
卖出 |
| 09:41:33 |
19.16 |
12 |
15205 |
买入 |
| 09:41:36 |
19.15 |
7 |
15212 |
卖出 |
| 09:41:39 |
19.15 |
54 |
15266 |
卖出 |
| 09:41:42 |
19.15 |
108 |
15374 |
买入 |
| 09:41:45 |
19.15 |
23 |
15397 |
卖出 |
| 09:41:48 |
19.16 |
8 |
15405 |
买入 |
| 09:41:51 |
19.15 |
4 |
15409 |
买入 |
| 09:41:54 |
19.12 |
49 |
15458 |
卖出 |
| 09:41:57 |
19.1 |
22 |
15480 |
卖出 |
| 09:42:00 |
19.12 |
31 |
15511 |
买入 |
| 09:42:03 |
19.13 |
5 |
15516 |
买入 |
| 09:42:09 |
19.16 |
40 |
15556 |
买入 |
| 09:42:15 |
19.15 |
5 |
15561 |
卖出 |
| 09:42:24 |
19.15 |
15 |
15576 |
买入 |
| 09:42:27 |
19.17 |
109 |
15685 |
买入 |
| 09:42:30 |
19.2 |
172 |
15857 |
买入 |
| 09:42:33 |
19.18 |
34 |
15891 |
卖出 |
| 09:42:42 |
19.2 |
16 |
15907 |
买入 |
| 09:42:45 |
19.2 |
41 |
15948 |
买入 |
| 09:42:48 |
19.2 |
4 |
15952 |
买入 |
| 09:42:51 |
19.18 |
8 |
15960 |
卖出 |
| 09:42:54 |
19.19 |
14 |
15974 |
买入 |
| 09:42:57 |
19.17 |
1 |
15975 |
卖出 |
| 09:43:00 |
19.17 |
21 |
15996 |
卖出 |
| 09:43:06 |
19.17 |
52 |
16048 |
买入 |
| 09:43:09 |
19.16 |
1 |
16049 |
卖出 |
| 09:43:12 |
19.18 |
13 |
16062 |
买入 |
| 09:43:15 |
19.17 |
8 |
16070 |
买入 |
| 09:43:21 |
19.16 |
57 |
16127 |
买入 |
| 09:43:24 |
19.18 |
153 |
16280 |
买入 |
| 09:43:27 |
19.19 |
9 |
16289 |
买入 |
| 09:43:30 |
19.19 |
172 |
16461 |
买入 |
| 09:43:33 |
19.18 |
10 |
16471 |
卖出 |
| 09:43:36 |
19.19 |
2 |
16473 |
买入 |
| 09:43:39 |
19.35 |
1003 |
17476 |
买入 |
| 09:43:42 |
19.33 |
15 |
17491 |
买入 |
| 09:43:45 |
19.3 |
14 |
17505 |
卖出 |
| 09:43:48 |
19.3 |
64 |
17569 |
卖出 |
| 09:43:51 |
19.26 |
34 |
17603 |
卖出 |
| 09:43:57 |
19.24 |
26 |
17629 |
卖出 |
| 09:44:03 |
19.24 |
6 |
17635 |
卖出 |