文灿股份[603348]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
40.79 |
5 |
5 |
集合竞价 |
| 09:15:07 |
40.66 |
5 |
5 |
集合竞价 |
| 09:15:10 |
40.38 |
11 |
11 |
集合竞价 |
| 09:15:13 |
40.24 |
11 |
11 |
集合竞价 |
| 09:16:04 |
40.25 |
11 |
11 |
集合竞价 |
| 09:16:43 |
40.25 |
12 |
12 |
集合竞价 |
| 09:17:49 |
40.25 |
12 |
12 |
集合竞价 |
| 09:18:19 |
40.25 |
13 |
13 |
集合竞价 |
| 09:18:43 |
40.25 |
13 |
13 |
集合竞价 |
| 09:19:04 |
40.25 |
15 |
15 |
集合竞价 |
| 09:19:19 |
40.27 |
15 |
15 |
集合竞价 |
| 09:19:31 |
40.27 |
16 |
16 |
集合竞价 |
| 09:19:40 |
40.27 |
19 |
19 |
集合竞价 |
| 09:19:49 |
40.27 |
19 |
19 |
集合竞价 |
| 09:19:55 |
40.25 |
31 |
31 |
集合竞价 |
| 09:20:01 |
40.25 |
32 |
32 |
集合竞价 |
| 09:20:04 |
40.23 |
64 |
64 |
集合竞价 |
| 09:20:10 |
39.87 |
75 |
75 |
集合竞价 |
| 09:20:13 |
39.87 |
90 |
90 |
集合竞价 |
| 09:20:52 |
39.87 |
92 |
92 |
集合竞价 |
| 09:20:55 |
39.87 |
93 |
93 |
集合竞价 |
| 09:20:58 |
39.87 |
93 |
93 |
集合竞价 |
| 09:21:01 |
39.87 |
95 |
95 |
集合竞价 |
| 09:21:10 |
39.87 |
95 |
95 |
集合竞价 |
| 09:21:13 |
39.87 |
96 |
96 |
集合竞价 |
| 09:21:31 |
39.87 |
96 |
96 |
集合竞价 |
| 09:21:40 |
39.87 |
96 |
96 |
集合竞价 |
| 09:21:43 |
39.87 |
96 |
96 |
集合竞价 |
| 09:21:58 |
39.87 |
96 |
96 |
集合竞价 |
| 09:22:13 |
39.87 |
99 |
99 |
集合竞价 |
| 09:22:16 |
39.87 |
99 |
99 |
集合竞价 |
| 09:22:22 |
39.87 |
100 |
100 |
集合竞价 |
| 09:22:25 |
39.87 |
100 |
100 |
集合竞价 |
| 09:22:28 |
39.87 |
100 |
100 |
集合竞价 |
| 09:22:46 |
39.87 |
100 |
100 |
集合竞价 |
| 09:23:04 |
39.87 |
100 |
100 |
集合竞价 |
| 09:23:16 |
39.87 |
101 |
101 |
集合竞价 |
| 09:23:25 |
39.87 |
101 |
101 |
集合竞价 |
| 09:23:28 |
39.87 |
101 |
101 |
集合竞价 |
| 09:23:31 |
39.87 |
102 |
102 |
集合竞价 |
| 09:23:37 |
39.87 |
106 |
106 |
集合竞价 |
| 09:23:43 |
39.87 |
107 |
107 |
集合竞价 |
| 09:23:55 |
39.87 |
107 |
107 |
集合竞价 |
| 09:24:01 |
39.87 |
110 |
110 |
集合竞价 |
| 09:24:10 |
39.87 |
120 |
120 |
集合竞价 |
| 09:24:13 |
39.87 |
125 |
125 |
集合竞价 |
| 09:24:16 |
39.87 |
127 |
127 |
集合竞价 |
| 09:24:19 |
39.87 |
129 |
129 |
集合竞价 |
| 09:24:25 |
39.87 |
129 |
129 |
集合竞价 |
| 09:24:28 |
39.87 |
133 |
133 |
集合竞价 |
| 09:24:31 |
39.87 |
137 |
137 |
集合竞价 |
| 09:24:34 |
39.87 |
139 |
139 |
集合竞价 |
| 09:24:37 |
39.87 |
139 |
139 |
集合竞价 |
| 09:24:40 |
39.84 |
142 |
142 |
集合竞价 |
| 09:24:43 |
39.84 |
158 |
158 |
集合竞价 |
| 09:24:46 |
39.87 |
184 |
184 |
集合竞价 |
| 09:24:49 |
39.77 |
195 |
195 |
集合竞价 |
| 09:24:52 |
39.77 |
305 |
305 |
集合竞价 |
| 09:24:55 |
39.77 |
333 |
333 |
集合竞价 |
| 09:24:58 |
39.77 |
351 |
351 |
集合竞价 |
| 09:25:01 |
39.93 |
501 |
852 |
买入 |
| 09:30:01 |
39.93 |
46 |
898 |
买入 |
| 09:30:04 |
40.01 |
121 |
1019 |
买入 |
| 09:30:07 |
40.13 |
162 |
1181 |
买入 |
| 09:30:10 |
40.23 |
82 |
1263 |
买入 |
| 09:30:13 |
40.34 |
50 |
1313 |
买入 |
| 09:30:16 |
40.42 |
72 |
1385 |
买入 |
| 09:30:19 |
40.56 |
208 |
1593 |
买入 |
| 09:30:22 |
40.57 |
65 |
1658 |
买入 |
| 09:30:25 |
40.88 |
48 |
1706 |
买入 |
| 09:30:28 |
40.69 |
32 |
1738 |
卖出 |
| 09:30:31 |
40.88 |
34 |
1772 |
买入 |
| 09:30:34 |
40.9 |
14 |
1786 |
买入 |
| 09:30:37 |
41 |
60 |
1846 |
买入 |
| 09:30:40 |
41.01 |
99 |
1945 |
买入 |
| 09:30:43 |
41.08 |
47 |
1992 |
买入 |
| 09:30:46 |
41.08 |
36 |
2028 |
卖出 |
| 09:30:49 |
41.16 |
49 |
2077 |
买入 |
| 09:30:52 |
41.08 |
113 |
2190 |
卖出 |
| 09:30:55 |
41.08 |
47 |
2237 |
买入 |
| 09:30:58 |
41.08 |
49 |
2286 |
买入 |
| 09:31:01 |
41.12 |
179 |
2465 |
买入 |
| 09:31:04 |
41.13 |
134 |
2599 |
买入 |
| 09:31:07 |
41.2 |
104 |
2703 |
买入 |
| 09:31:10 |
41.29 |
317 |
3020 |
买入 |
| 09:31:13 |
41.2 |
221 |
3241 |
卖出 |
| 09:31:16 |
41.16 |
82 |
3323 |
卖出 |
| 09:31:19 |
41.14 |
60 |
3383 |
卖出 |
| 09:31:22 |
41.1 |
87 |
3470 |
卖出 |
| 09:31:25 |
41.03 |
20 |
3490 |
卖出 |
| 09:31:28 |
41 |
27 |
3517 |
卖出 |
| 09:31:31 |
41.03 |
64 |
3581 |
买入 |
| 09:31:34 |
40.94 |
86 |
3667 |
卖出 |
| 09:31:37 |
41 |
16 |
3683 |
买入 |
| 09:31:40 |
41 |
84 |
3767 |
买入 |
| 09:31:43 |
41.09 |
114 |
3881 |
买入 |
| 09:31:46 |
41.09 |
63 |
3944 |
买入 |
| 09:31:49 |
41.05 |
55 |
3999 |
卖出 |
| 09:31:52 |
41.05 |
18 |
4017 |
卖出 |
| 09:31:55 |
41.12 |
86 |
4103 |
买入 |
| 09:31:58 |
41.13 |
25 |
4128 |
买入 |
| 09:32:01 |
41.2 |
72 |
4200 |
买入 |
| 09:32:04 |
41.19 |
136 |
4336 |
卖出 |
| 09:32:07 |
41.23 |
136 |
4472 |
买入 |
| 09:32:10 |
41.23 |
80 |
4552 |
卖出 |
| 09:32:13 |
41.19 |
59 |
4611 |
卖出 |
| 09:32:16 |
41.19 |
13 |
4624 |
买入 |
| 09:32:19 |
41.15 |
51 |
4675 |
卖出 |
| 09:32:22 |
41.18 |
30 |
4705 |
买入 |
| 09:32:25 |
41.17 |
18 |
4723 |
卖出 |
| 09:32:28 |
41.19 |
18 |
4741 |
买入 |
| 09:32:31 |
41.19 |
59 |
4800 |
卖出 |
| 09:32:34 |
41.18 |
42 |
4842 |
卖出 |
| 09:32:37 |
41.18 |
14 |
4856 |
买入 |
| 09:32:40 |
41.19 |
19 |
4875 |
买入 |
| 09:32:43 |
41.17 |
38 |
4913 |
卖出 |
| 09:32:46 |
41.13 |
58 |
4971 |
卖出 |
| 09:32:49 |
41.06 |
47 |
5018 |
卖出 |
| 09:32:52 |
41.06 |
33 |
5051 |
卖出 |
| 09:32:55 |
41.06 |
18 |
5069 |
卖出 |
| 09:32:58 |
41.06 |
20 |
5089 |
卖出 |
| 09:33:01 |
41.06 |
29 |
5118 |
买入 |
| 09:33:04 |
41.05 |
31 |
5149 |
卖出 |
| 09:33:07 |
41.04 |
36 |
5185 |
卖出 |
| 09:33:10 |
40.98 |
68 |
5253 |
卖出 |
| 09:33:13 |
40.93 |
45 |
5298 |
卖出 |
| 09:33:16 |
40.93 |
30 |
5328 |
卖出 |
| 09:33:19 |
40.9 |
12 |
5340 |
卖出 |
| 09:33:22 |
40.81 |
13 |
5353 |
卖出 |
| 09:33:25 |
40.87 |
5 |
5358 |
买入 |
| 09:33:28 |
40.98 |
114 |
5472 |
买入 |
| 09:33:31 |
40.99 |
60 |
5532 |
买入 |
| 09:33:34 |
41 |
15 |
5547 |
买入 |
| 09:33:37 |
40.99 |
21 |
5568 |
卖出 |
| 09:33:40 |
40.98 |
2 |
5570 |
卖出 |
| 09:33:43 |
40.9 |
31 |
5601 |
卖出 |
| 09:33:46 |
40.98 |
6 |
5607 |
买入 |
| 09:33:49 |
40.97 |
9 |
5616 |
买入 |
| 09:33:52 |
40.91 |
20 |
5636 |
卖出 |
| 09:33:55 |
40.83 |
36 |
5672 |
卖出 |
| 09:33:58 |
40.83 |
2 |
5674 |
卖出 |
| 09:34:01 |
40.83 |
48 |
5722 |
卖出 |
| 09:34:04 |
40.82 |
91 |
5813 |
卖出 |
| 09:34:07 |
40.83 |
47 |
5860 |
买入 |
| 09:34:10 |
40.82 |
37 |
5897 |
卖出 |
| 09:34:13 |
40.79 |
29 |
5926 |
卖出 |
| 09:34:16 |
40.81 |
57 |
5983 |
买入 |
| 09:34:19 |
40.8 |
18 |
6001 |
卖出 |
| 09:34:22 |
40.79 |
52 |
6053 |
卖出 |
| 09:34:25 |
40.83 |
42 |
6095 |
买入 |
| 09:34:28 |
40.8 |
26 |
6121 |
卖出 |
| 09:34:31 |
40.85 |
13 |
6134 |
买入 |
| 09:34:34 |
40.86 |
20 |
6154 |
买入 |
| 09:34:37 |
40.84 |
3 |
6157 |
卖出 |
| 09:34:40 |
40.79 |
22 |
6179 |
卖出 |
| 09:34:43 |
40.82 |
7 |
6186 |
买入 |
| 09:34:46 |
40.8 |
3 |
6189 |
卖出 |
| 09:34:49 |
40.79 |
8 |
6197 |
卖出 |
| 09:34:52 |
40.79 |
22 |
6219 |
卖出 |
| 09:34:55 |
40.78 |
8 |
6227 |
卖出 |
| 09:34:58 |
40.71 |
13 |
6240 |
卖出 |
| 09:35:01 |
40.78 |
7 |
6247 |
买入 |
| 09:35:04 |
40.78 |
7 |
6254 |
买入 |
| 09:35:07 |
40.78 |
25 |
6279 |
买入 |
| 09:35:10 |
40.82 |
139 |
6418 |
买入 |
| 09:35:13 |
40.82 |
23 |
6441 |
买入 |
| 09:35:16 |
40.73 |
36 |
6477 |
卖出 |
| 09:35:19 |
40.71 |
84 |
6561 |
卖出 |
| 09:35:22 |
40.68 |
67 |
6628 |
卖出 |
| 09:35:25 |
40.68 |
11 |
6639 |
买入 |
| 09:35:28 |
40.68 |
23 |
6662 |
买入 |
| 09:35:31 |
40.64 |
15 |
6677 |
卖出 |
| 09:35:34 |
40.68 |
50 |
6727 |
买入 |
| 09:35:37 |
40.67 |
9 |
6736 |
买入 |
| 09:35:40 |
40.68 |
6 |
6742 |
买入 |
| 09:35:43 |
40.62 |
54 |
6796 |
卖出 |
| 09:35:46 |
40.72 |
49 |
6845 |
买入 |
| 09:35:49 |
40.68 |
7 |
6852 |
买入 |
| 09:35:52 |
40.65 |
6 |
6858 |
卖出 |
| 09:35:55 |
40.62 |
10 |
6868 |
卖出 |
| 09:35:58 |
40.61 |
24 |
6892 |
卖出 |
| 09:36:01 |
40.56 |
58 |
6950 |
卖出 |
| 09:36:04 |
40.54 |
22 |
6972 |
卖出 |
| 09:36:07 |
40.54 |
54 |
7026 |
卖出 |
| 09:36:10 |
40.53 |
23 |
7049 |
卖出 |
| 09:36:13 |
40.52 |
53 |
7102 |
卖出 |
| 09:36:16 |
40.51 |
59 |
7161 |
卖出 |
| 09:36:19 |
40.52 |
8 |
7169 |
买入 |
| 09:36:22 |
40.48 |
8 |
7177 |
卖出 |
| 09:36:25 |
40.48 |
13 |
7190 |
买入 |
| 09:36:28 |
40.51 |
23 |
7213 |
买入 |
| 09:36:31 |
40.51 |
29 |
7242 |
买入 |
| 09:36:34 |
40.51 |
64 |
7306 |
卖出 |
| 09:36:37 |
40.55 |
29 |
7335 |
买入 |
| 09:36:40 |
40.56 |
31 |
7366 |
买入 |
| 09:36:43 |
40.54 |
57 |
7423 |
卖出 |
| 09:36:46 |
40.5 |
24 |
7447 |
卖出 |
| 09:36:49 |
40.54 |
18 |
7465 |
买入 |
| 09:36:52 |
40.53 |
16 |
7481 |
卖出 |
| 09:36:55 |
40.53 |
9 |
7490 |
买入 |
| 09:36:58 |
40.52 |
18 |
7508 |
卖出 |
| 09:37:01 |
40.51 |
9 |
7517 |
卖出 |
| 09:37:04 |
40.51 |
23 |
7540 |
买入 |
| 09:37:07 |
40.5 |
22 |
7562 |
卖出 |
| 09:37:10 |
40.53 |
25 |
7587 |
买入 |
| 09:37:13 |
40.5 |
15 |
7602 |
卖出 |
| 09:37:16 |
40.52 |
36 |
7638 |
买入 |
| 09:37:19 |
40.62 |
336 |
7974 |
买入 |
| 09:37:22 |
40.61 |
16 |
7990 |
卖出 |
| 09:37:25 |
40.55 |
4 |
7994 |
卖出 |
| 09:37:28 |
40.64 |
211 |
8205 |
买入 |
| 09:37:31 |
40.62 |
24 |
8229 |
卖出 |
| 09:37:34 |
40.62 |
11 |
8240 |
卖出 |
| 09:37:37 |
40.56 |
30 |
8270 |
卖出 |
| 09:37:40 |
40.6 |
9 |
8279 |
买入 |
| 09:37:43 |
40.55 |
7 |
8286 |
卖出 |
| 09:37:46 |
40.54 |
5 |
8291 |
卖出 |
| 09:37:49 |
40.57 |
51 |
8342 |
买入 |
| 09:37:52 |
40.61 |
10 |
8352 |
买入 |
| 09:37:55 |
40.61 |
13 |
8365 |
买入 |
| 09:37:58 |
40.6 |
5 |
8370 |
买入 |
| 09:38:01 |
40.6 |
1 |
8371 |
买入 |
| 09:38:04 |
40.6 |
8 |
8379 |
买入 |
| 09:38:07 |
40.62 |
17 |
8396 |
买入 |
| 09:38:10 |
40.63 |
9 |
8405 |
买入 |
| 09:38:13 |
40.65 |
7 |
8412 |
卖出 |
| 09:38:16 |
40.67 |
1 |
8413 |
买入 |
| 09:38:22 |
40.66 |
4 |
8417 |
卖出 |
| 09:38:25 |
40.66 |
25 |
8442 |
买入 |
| 09:38:28 |
40.6 |
18 |
8460 |
卖出 |
| 09:38:31 |
40.59 |
2 |
8462 |
卖出 |
| 09:38:34 |
40.55 |
27 |
8489 |
卖出 |
| 09:38:37 |
40.55 |
6 |
8495 |
买入 |
| 09:38:40 |
40.55 |
97 |
8592 |
卖出 |
| 09:38:43 |
40.56 |
4 |
8596 |
卖出 |
| 09:38:46 |
40.56 |
3 |
8599 |
卖出 |
| 09:38:49 |
40.6 |
9 |
8608 |
买入 |
| 09:38:52 |
40.62 |
10 |
8618 |
买入 |
| 09:38:55 |
40.66 |
18 |
8636 |
买入 |
| 09:38:58 |
40.62 |
8 |
8644 |
卖出 |
| 09:39:01 |
40.62 |
3 |
8647 |
买入 |
| 09:39:04 |
40.66 |
3 |
8650 |
买入 |
| 09:39:07 |
40.68 |
3 |
8653 |
买入 |
| 09:39:10 |
40.73 |
2 |
8655 |
买入 |
| 09:39:13 |
40.66 |
6 |
8661 |
卖出 |
| 09:39:16 |
40.67 |
15 |
8676 |
买入 |
| 09:39:19 |
40.66 |
15 |
8691 |
卖出 |
| 09:39:22 |
40.66 |
3 |
8694 |
买入 |
| 09:39:25 |
40.67 |
9 |
8703 |
买入 |
| 09:39:28 |
40.71 |
22 |
8725 |
买入 |
| 09:39:31 |
40.74 |
7 |
8732 |
买入 |
| 09:39:34 |
40.66 |
75 |
8807 |
卖出 |
| 09:39:37 |
40.65 |
58 |
8865 |
卖出 |
| 09:39:40 |
40.66 |
3 |
8868 |
卖出 |
| 09:39:43 |
40.65 |
11 |
8879 |
卖出 |
| 09:39:46 |
40.65 |
33 |
8912 |
卖出 |
| 09:39:49 |
40.62 |
13 |
8925 |
卖出 |
| 09:39:52 |
40.56 |
73 |
8998 |
卖出 |
| 09:39:55 |
40.55 |
58 |
9056 |
卖出 |
| 09:39:58 |
40.55 |
6 |
9062 |
卖出 |
| 09:40:01 |
40.57 |
3 |
9065 |
买入 |
| 09:40:04 |
40.54 |
5 |
9070 |
卖出 |
| 09:40:07 |
40.55 |
45 |
9115 |
买入 |
| 09:40:10 |
40.55 |
9 |
9124 |
卖出 |
| 09:40:13 |
40.55 |
5 |
9129 |
卖出 |
| 09:40:16 |
40.55 |
5 |
9134 |
买入 |
| 09:40:19 |
40.52 |
126 |
9260 |
卖出 |
| 09:40:22 |
40.47 |
137 |
9397 |
卖出 |
| 09:40:25 |
40.47 |
13 |
9410 |
卖出 |
| 09:40:28 |
40.57 |
99 |
9509 |
买入 |
| 09:40:31 |
40.49 |
156 |
9665 |
卖出 |
| 09:40:34 |
40.57 |
1 |
9666 |
买入 |
| 09:40:37 |
40.57 |
4 |
9670 |
买入 |
| 09:40:40 |
40.49 |
7 |
9677 |
卖出 |
| 09:40:46 |
40.51 |
18 |
9695 |
卖出 |
| 09:40:49 |
40.55 |
16 |
9711 |
买入 |
| 09:40:52 |
40.52 |
2 |
9713 |
卖出 |
| 09:40:55 |
40.51 |
3 |
9716 |
卖出 |
| 09:40:58 |
40.51 |
5 |
9721 |
买入 |
| 09:41:01 |
40.5 |
18 |
9739 |
卖出 |
| 09:41:04 |
40.51 |
2 |
9741 |
买入 |
| 09:41:07 |
40.49 |
18 |
9759 |
卖出 |
| 09:41:10 |
40.47 |
74 |
9833 |
卖出 |
| 09:41:13 |
40.45 |
10 |
9843 |
卖出 |
| 09:41:19 |
40.4 |
1 |
9844 |
卖出 |
| 09:41:22 |
40.4 |
14 |
9858 |
卖出 |
| 09:41:25 |
40.39 |
15 |
9873 |
卖出 |
| 09:41:28 |
40.39 |
1 |
9874 |
卖出 |
| 09:41:31 |
40.37 |
4 |
9878 |
卖出 |
| 09:41:34 |
40.37 |
10 |
9888 |
卖出 |
| 09:41:37 |
40.35 |
23 |
9911 |
卖出 |
| 09:41:40 |
40.33 |
35 |
9946 |
卖出 |
| 09:41:43 |
40.35 |
5 |
9951 |
买入 |
| 09:41:46 |
40.33 |
22 |
9973 |
卖出 |
| 09:41:49 |
40.33 |
13 |
9986 |
卖出 |
| 09:41:52 |
40.33 |
9 |
9995 |
卖出 |
| 09:41:55 |
40.33 |
10 |
10005 |
卖出 |
| 09:41:58 |
40.44 |
46 |
10051 |
买入 |
| 09:42:01 |
40.48 |
36 |
10087 |
买入 |
| 09:42:04 |
40.48 |
32 |
10119 |
买入 |