畅联股份[603648]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
8.41 |
7 |
7 |
集合竞价 |
| 09:15:10 |
8.52 |
7 |
7 |
集合竞价 |
| 09:17:52 |
8.52 |
10 |
10 |
集合竞价 |
| 09:18:04 |
8.52 |
20 |
20 |
集合竞价 |
| 09:18:34 |
8.52 |
22 |
22 |
集合竞价 |
| 09:19:37 |
8.52 |
22 |
22 |
集合竞价 |
| 09:19:49 |
8.52 |
22 |
22 |
集合竞价 |
| 09:20:04 |
8.52 |
22 |
22 |
集合竞价 |
| 09:20:13 |
8.52 |
27 |
27 |
集合竞价 |
| 09:20:31 |
8.52 |
27 |
27 |
集合竞价 |
| 09:20:55 |
8.52 |
27 |
27 |
集合竞价 |
| 09:21:13 |
8.52 |
27 |
27 |
集合竞价 |
| 09:21:28 |
8.52 |
27 |
27 |
集合竞价 |
| 09:21:40 |
8.51 |
123 |
123 |
集合竞价 |
| 09:21:43 |
8.51 |
123 |
123 |
集合竞价 |
| 09:21:46 |
8.51 |
123 |
123 |
集合竞价 |
| 09:21:49 |
8.51 |
126 |
126 |
集合竞价 |
| 09:21:52 |
8.51 |
126 |
126 |
集合竞价 |
| 09:22:04 |
8.51 |
151 |
151 |
集合竞价 |
| 09:22:13 |
8.51 |
151 |
151 |
集合竞价 |
| 09:22:28 |
8.51 |
154 |
154 |
集合竞价 |
| 09:23:07 |
8.49 |
205 |
205 |
集合竞价 |
| 09:23:13 |
8.49 |
205 |
205 |
集合竞价 |
| 09:23:16 |
8.49 |
205 |
205 |
集合竞价 |
| 09:23:37 |
8.49 |
211 |
211 |
集合竞价 |
| 09:23:43 |
8.49 |
211 |
211 |
集合竞价 |
| 09:23:52 |
8.49 |
213 |
213 |
集合竞价 |
| 09:24:52 |
8.49 |
263 |
263 |
集合竞价 |
| 09:24:55 |
8.49 |
271 |
271 |
集合竞价 |
| 09:24:58 |
8.49 |
295 |
295 |
集合竞价 |
| 09:25:01 |
8.49 |
389 |
684 |
买入 |
| 09:30:01 |
8.49 |
33 |
717 |
买入 |
| 09:30:04 |
8.49 |
72 |
789 |
买入 |
| 09:30:07 |
8.51 |
7 |
796 |
买入 |
| 09:30:10 |
8.51 |
133 |
929 |
买入 |
| 09:30:13 |
8.51 |
86 |
1015 |
买入 |
| 09:30:16 |
8.52 |
17 |
1032 |
买入 |
| 09:30:19 |
8.53 |
63 |
1095 |
买入 |
| 09:30:22 |
8.56 |
5 |
1100 |
买入 |
| 09:30:25 |
8.58 |
147 |
1247 |
买入 |
| 09:30:28 |
8.52 |
100 |
1347 |
卖出 |
| 09:30:31 |
8.58 |
8 |
1355 |
买入 |
| 09:30:34 |
8.58 |
8 |
1363 |
卖出 |
| 09:30:37 |
8.57 |
7 |
1370 |
卖出 |
| 09:30:40 |
8.48 |
1614 |
2984 |
卖出 |
| 09:30:43 |
8.57 |
21 |
3005 |
买入 |
| 09:30:46 |
8.53 |
3 |
3008 |
卖出 |
| 09:30:49 |
8.54 |
1 |
3009 |
买入 |
| 09:30:52 |
8.55 |
10 |
3019 |
买入 |
| 09:30:55 |
8.54 |
6 |
3025 |
卖出 |
| 09:30:58 |
8.53 |
7 |
3032 |
卖出 |
| 09:31:04 |
8.52 |
45 |
3077 |
卖出 |
| 09:31:07 |
8.52 |
62 |
3139 |
买入 |
| 09:31:10 |
8.54 |
3 |
3142 |
买入 |
| 09:31:13 |
8.54 |
4 |
3146 |
买入 |
| 09:31:16 |
8.54 |
92 |
3238 |
买入 |
| 09:31:19 |
8.54 |
2 |
3240 |
卖出 |
| 09:31:22 |
8.5 |
100 |
3340 |
卖出 |
| 09:31:25 |
8.54 |
23 |
3363 |
买入 |
| 09:31:34 |
8.57 |
2 |
3365 |
买入 |
| 09:31:37 |
8.53 |
74 |
3439 |
卖出 |
| 09:31:40 |
8.54 |
127 |
3566 |
买入 |
| 09:31:46 |
8.57 |
10 |
3576 |
买入 |
| 09:31:49 |
8.54 |
1 |
3577 |
卖出 |
| 09:31:52 |
8.55 |
17 |
3594 |
卖出 |
| 09:31:55 |
8.51 |
507 |
4101 |
卖出 |
| 09:31:58 |
8.56 |
20 |
4121 |
买入 |
| 09:32:04 |
8.53 |
7 |
4128 |
卖出 |
| 09:32:10 |
8.54 |
1 |
4129 |
卖出 |
| 09:32:13 |
8.53 |
15 |
4144 |
卖出 |
| 09:32:16 |
8.53 |
1 |
4145 |
卖出 |
| 09:32:19 |
8.53 |
18 |
4163 |
卖出 |
| 09:32:22 |
8.53 |
16 |
4179 |
买入 |
| 09:32:25 |
8.53 |
3 |
4182 |
买入 |
| 09:32:31 |
8.52 |
5 |
4187 |
卖出 |
| 09:32:34 |
8.52 |
3 |
4190 |
卖出 |
| 09:32:37 |
8.52 |
2 |
4192 |
卖出 |
| 09:32:43 |
8.52 |
1 |
4193 |
卖出 |
| 09:32:46 |
8.53 |
70 |
4263 |
买入 |
| 09:32:49 |
8.53 |
33 |
4296 |
买入 |
| 09:32:55 |
8.54 |
17 |
4313 |
买入 |
| 09:32:58 |
8.54 |
5 |
4318 |
买入 |
| 09:33:07 |
8.53 |
4 |
4322 |
卖出 |
| 09:33:10 |
8.53 |
2 |
4324 |
卖出 |
| 09:33:13 |
8.53 |
6 |
4330 |
卖出 |
| 09:33:16 |
8.53 |
9 |
4339 |
卖出 |
| 09:33:22 |
8.52 |
5 |
4344 |
卖出 |
| 09:33:25 |
8.52 |
94 |
4438 |
卖出 |
| 09:33:28 |
8.53 |
14 |
4452 |
买入 |
| 09:33:31 |
8.53 |
8 |
4460 |
买入 |
| 09:33:34 |
8.53 |
6 |
4466 |
买入 |
| 09:33:37 |
8.53 |
7 |
4473 |
买入 |
| 09:33:40 |
8.53 |
19 |
4492 |
卖出 |
| 09:33:49 |
8.53 |
1 |
4493 |
卖出 |
| 09:34:01 |
8.54 |
45 |
4538 |
买入 |
| 09:34:04 |
8.54 |
28 |
4566 |
卖出 |
| 09:34:10 |
8.54 |
3 |
4569 |
卖出 |
| 09:34:16 |
8.54 |
52 |
4621 |
卖出 |
| 09:34:19 |
8.54 |
3 |
4624 |
买入 |
| 09:34:25 |
8.57 |
372 |
4996 |
买入 |
| 09:34:31 |
8.56 |
11 |
5007 |
卖出 |
| 09:34:34 |
8.56 |
12 |
5019 |
卖出 |
| 09:34:37 |
8.56 |
6 |
5025 |
卖出 |
| 09:34:40 |
8.55 |
112 |
5137 |
卖出 |
| 09:34:43 |
8.56 |
9 |
5146 |
卖出 |
| 09:34:46 |
8.56 |
33 |
5179 |
买入 |
| 09:34:49 |
8.53 |
8 |
5187 |
卖出 |
| 09:34:52 |
8.53 |
6 |
5193 |
卖出 |
| 09:34:55 |
8.54 |
10 |
5203 |
卖出 |
| 09:34:58 |
8.54 |
1 |
5204 |
卖出 |
| 09:35:01 |
8.55 |
22 |
5226 |
买入 |
| 09:35:04 |
8.54 |
2 |
5228 |
买入 |
| 09:35:07 |
8.54 |
18 |
5246 |
卖出 |
| 09:35:10 |
8.53 |
22 |
5268 |
卖出 |
| 09:35:16 |
8.54 |
2 |
5270 |
买入 |
| 09:35:19 |
8.53 |
3 |
5273 |
卖出 |
| 09:35:22 |
8.55 |
17 |
5290 |
买入 |
| 09:35:25 |
8.55 |
2 |
5292 |
买入 |
| 09:35:28 |
8.54 |
1 |
5293 |
卖出 |
| 09:35:31 |
8.55 |
201 |
5494 |
买入 |
| 09:35:34 |
8.55 |
1 |
5495 |
卖出 |
| 09:35:37 |
8.56 |
1 |
5496 |
买入 |
| 09:35:40 |
8.56 |
1 |
5497 |
买入 |
| 09:35:43 |
8.56 |
1 |
5498 |
买入 |
| 09:35:46 |
8.56 |
1 |
5499 |
买入 |
| 09:35:49 |
8.56 |
6 |
5505 |
买入 |
| 09:36:04 |
8.55 |
1 |
5506 |
卖出 |
| 09:36:10 |
8.55 |
26 |
5532 |
卖出 |
| 09:36:13 |
8.55 |
47 |
5579 |
卖出 |
| 09:36:16 |
8.56 |
550 |
6129 |
买入 |
| 09:36:19 |
8.55 |
44 |
6173 |
卖出 |
| 09:36:25 |
8.56 |
2 |
6175 |
买入 |
| 09:36:28 |
8.58 |
1 |
6176 |
买入 |
| 09:36:34 |
8.58 |
30 |
6206 |
买入 |
| 09:36:40 |
8.57 |
1 |
6207 |
买入 |
| 09:36:43 |
8.56 |
10 |
6217 |
卖出 |
| 09:36:49 |
8.57 |
11 |
6228 |
买入 |
| 09:36:52 |
8.57 |
8 |
6236 |
卖出 |
| 09:36:55 |
8.57 |
65 |
6301 |
卖出 |
| 09:36:58 |
8.57 |
1 |
6302 |
卖出 |
| 09:37:04 |
8.58 |
26 |
6328 |
买入 |
| 09:37:13 |
8.57 |
3 |
6331 |
卖出 |
| 09:37:16 |
8.58 |
10 |
6341 |
买入 |
| 09:37:19 |
8.57 |
9 |
6350 |
买入 |
| 09:37:22 |
8.58 |
59 |
6409 |
买入 |
| 09:37:25 |
8.56 |
3 |
6412 |
卖出 |
| 09:37:28 |
8.61 |
501 |
6913 |
买入 |
| 09:37:34 |
8.61 |
58 |
6971 |
买入 |
| 09:37:40 |
8.59 |
6 |
6977 |
卖出 |
| 09:37:43 |
8.6 |
3 |
6980 |
买入 |
| 09:37:46 |
8.6 |
2 |
6982 |
卖出 |
| 09:38:04 |
8.59 |
4 |
6986 |
买入 |
| 09:38:07 |
8.59 |
2 |
6988 |
买入 |
| 09:38:10 |
8.6 |
22 |
7010 |
买入 |
| 09:38:13 |
8.58 |
40 |
7050 |
卖出 |
| 09:38:19 |
8.59 |
5 |
7055 |
买入 |
| 09:38:22 |
8.58 |
31 |
7086 |
卖出 |
| 09:38:25 |
8.58 |
13 |
7099 |
卖出 |
| 09:38:28 |
8.58 |
18 |
7117 |
买入 |
| 09:38:31 |
8.58 |
3 |
7120 |
买入 |
| 09:38:34 |
8.57 |
9 |
7129 |
卖出 |
| 09:38:37 |
8.58 |
14 |
7143 |
买入 |
| 09:38:43 |
8.58 |
1 |
7144 |
买入 |
| 09:38:46 |
8.57 |
1 |
7145 |
卖出 |
| 09:38:49 |
8.58 |
4 |
7149 |
买入 |
| 09:38:52 |
8.57 |
15 |
7164 |
卖出 |
| 09:38:58 |
8.58 |
17 |
7181 |
卖出 |
| 09:39:04 |
8.58 |
23 |
7204 |
买入 |
| 09:39:10 |
8.58 |
5 |
7209 |
卖出 |
| 09:39:31 |
8.58 |
2 |
7211 |
卖出 |
| 09:39:34 |
8.58 |
1 |
7212 |
卖出 |
| 09:39:37 |
8.58 |
18 |
7230 |
卖出 |
| 09:39:40 |
8.58 |
23 |
7253 |
卖出 |
| 09:39:43 |
8.58 |
136 |
7389 |
卖出 |
| 09:39:46 |
8.58 |
44 |
7433 |
买入 |
| 09:40:01 |
8.59 |
1 |
7434 |
买入 |
| 09:40:04 |
8.58 |
2 |
7436 |
卖出 |
| 09:40:07 |
8.59 |
10 |
7446 |
买入 |
| 09:40:13 |
8.59 |
21 |
7467 |
卖出 |
| 09:40:16 |
8.58 |
1 |
7468 |
卖出 |
| 09:40:19 |
8.58 |
1 |
7469 |
卖出 |
| 09:40:22 |
8.58 |
90 |
7559 |
卖出 |
| 09:40:25 |
8.58 |
14 |
7573 |
卖出 |
| 09:40:28 |
8.58 |
5 |
7578 |
卖出 |
| 09:40:31 |
8.58 |
8 |
7586 |
卖出 |
| 09:40:40 |
8.58 |
23 |
7609 |
买入 |
| 09:40:46 |
8.57 |
62 |
7671 |
卖出 |
| 09:40:49 |
8.57 |
25 |
7696 |
卖出 |
| 09:41:04 |
8.58 |
3 |
7699 |
买入 |
| 09:41:07 |
8.57 |
1 |
7700 |
卖出 |
| 09:41:10 |
8.58 |
1 |
7701 |
买入 |
| 09:41:25 |
8.57 |
54 |
7755 |
卖出 |
| 09:41:28 |
8.57 |
35 |
7790 |
卖出 |
| 09:41:31 |
8.57 |
9 |
7799 |
卖出 |
| 09:41:40 |
8.56 |
3 |
7802 |
卖出 |
| 09:41:46 |
8.57 |
2 |
7804 |
买入 |
| 09:42:01 |
8.56 |
8 |
7812 |
卖出 |
| 09:43:04 |
8.56 |
1 |
7813 |
卖出 |
| 09:43:07 |
8.57 |
12 |
7825 |
买入 |
| 09:43:10 |
8.57 |
26 |
7851 |
买入 |
| 09:43:13 |
8.57 |
16 |
7867 |
买入 |
| 09:43:22 |
8.57 |
1 |
7868 |
卖出 |
| 09:43:28 |
8.58 |
24 |
7892 |
买入 |
| 09:43:37 |
8.57 |
1 |
7893 |
卖出 |
| 09:43:49 |
8.58 |
2 |
7895 |
买入 |
| 09:43:55 |
8.57 |
4 |
7899 |
卖出 |
| 09:44:10 |
8.57 |
119 |
8018 |
卖出 |
| 09:44:16 |
8.58 |
40 |
8058 |
买入 |
| 09:44:25 |
8.57 |
1 |
8059 |
买入 |
| 09:44:28 |
8.57 |
48 |
8107 |
买入 |
| 09:44:34 |
8.57 |
11 |
8118 |
买入 |
| 09:44:49 |
8.56 |
16 |
8134 |
卖出 |
| 09:44:52 |
8.56 |
1 |
8135 |
卖出 |
| 09:45:01 |
8.56 |
10 |
8145 |
卖出 |
| 09:45:10 |
8.57 |
1 |
8146 |
买入 |
| 09:45:16 |
8.57 |
20 |
8166 |
买入 |
| 09:45:19 |
8.56 |
1 |
8167 |
卖出 |
| 09:45:22 |
8.57 |
1 |
8168 |
买入 |
| 09:45:28 |
8.56 |
20 |
8188 |
卖出 |
| 09:45:31 |
8.58 |
52 |
8240 |
买入 |
| 09:45:40 |
8.58 |
8 |
8248 |
买入 |
| 09:45:43 |
8.58 |
1 |
8249 |
卖出 |
| 09:45:46 |
8.58 |
1 |
8250 |
卖出 |
| 09:46:10 |
8.59 |
201 |
8451 |
买入 |
| 09:46:13 |
8.59 |
2 |
8453 |
买入 |
| 09:46:22 |
8.59 |
6 |
8459 |
买入 |
| 09:47:01 |
8.58 |
1 |
8460 |
卖出 |
| 09:47:34 |
8.59 |
1 |
8461 |
买入 |
| 09:47:46 |
8.58 |
1 |
8462 |
卖出 |
| 09:47:55 |
8.59 |
1 |
8463 |
买入 |
| 09:48:04 |
8.58 |
2 |
8465 |
卖出 |
| 09:48:07 |
8.58 |
54 |
8519 |
卖出 |
| 09:48:10 |
8.58 |
14 |
8533 |
卖出 |
| 09:48:22 |
8.57 |
23 |
8556 |
卖出 |
| 09:48:25 |
8.58 |
7 |
8563 |
买入 |
| 09:48:28 |
8.58 |
7 |
8570 |
买入 |
| 09:48:31 |
8.58 |
7 |
8577 |
买入 |
| 09:48:34 |
8.58 |
7 |
8584 |
买入 |
| 09:48:37 |
8.58 |
7 |
8591 |
买入 |
| 09:48:40 |
8.59 |
111 |
8702 |
买入 |
| 09:48:46 |
8.59 |
39 |
8741 |
卖出 |
| 09:48:49 |
8.59 |
12 |
8753 |
卖出 |
| 09:48:55 |
8.59 |
4 |
8757 |
买入 |
| 09:48:58 |
8.58 |
1 |
8758 |
卖出 |
| 09:49:04 |
8.59 |
200 |
8958 |
买入 |
| 09:49:07 |
8.58 |
54 |
9012 |
卖出 |
| 09:49:37 |
8.58 |
39 |
9051 |
卖出 |
| 09:49:40 |
8.57 |
4 |
9055 |
卖出 |
| 09:49:55 |
8.58 |
4 |
9059 |
买入 |
| 09:50:07 |
8.58 |
29 |
9088 |
买入 |
| 09:50:10 |
8.57 |
7 |
9095 |
卖出 |
| 09:50:19 |
8.59 |
39 |
9134 |
买入 |
| 09:50:31 |
8.59 |
1 |
9135 |
买入 |
| 09:50:34 |
8.59 |
3 |
9138 |
买入 |
| 09:50:37 |
8.59 |
8 |
9146 |
买入 |
| 09:50:40 |
8.59 |
18 |
9164 |
买入 |
| 09:51:04 |
8.59 |
51 |
9215 |
买入 |
| 09:51:07 |
8.59 |
3 |
9218 |
买入 |
| 09:51:10 |
8.59 |
12 |
9230 |
买入 |
| 09:51:19 |
8.6 |
109 |
9339 |
买入 |
| 09:51:22 |
8.6 |
20 |
9359 |
买入 |
| 09:51:25 |
8.61 |
160 |
9519 |
买入 |
| 09:51:34 |
8.62 |
3 |
9522 |
买入 |
| 09:51:49 |
8.62 |
1 |
9523 |
买入 |
| 09:52:04 |
8.62 |
6 |
9529 |
买入 |
| 09:52:07 |
8.62 |
5 |
9534 |
买入 |
| 09:52:16 |
8.61 |
37 |
9571 |
卖出 |
| 09:52:31 |
8.61 |
4 |
9575 |
买入 |
| 09:53:01 |
8.6 |
1 |
9576 |
卖出 |
| 09:53:04 |
8.6 |
11 |
9587 |
卖出 |
| 09:53:07 |
8.61 |
53 |
9640 |
买入 |
| 09:53:10 |
8.61 |
2 |
9642 |
买入 |
| 09:53:28 |
8.61 |
2 |
9644 |
买入 |
| 09:53:34 |
8.6 |
1 |
9645 |
卖出 |
| 09:53:43 |
8.61 |
60 |
9705 |
买入 |
| 09:53:46 |
8.61 |
15 |
9720 |
买入 |
| 09:53:49 |
8.6 |
7 |
9727 |
卖出 |
| 09:53:52 |
8.6 |
88 |
9815 |
卖出 |
| 09:53:55 |
8.61 |
38 |
9853 |
买入 |
| 09:53:58 |
8.61 |
1 |
9854 |
卖出 |
| 09:54:01 |
8.61 |
3 |
9857 |
买入 |
| 09:54:04 |
8.6 |
7 |
9864 |
卖出 |
| 09:54:07 |
8.61 |
10 |
9874 |
买入 |
| 09:54:16 |
8.61 |
8 |
9882 |
卖出 |
| 09:54:19 |
8.61 |
54 |
9936 |
卖出 |
| 09:54:22 |
8.61 |
3 |
9939 |
买入 |
| 09:54:43 |
8.62 |
38 |
9977 |
买入 |
| 09:54:46 |
8.62 |
3 |
9980 |
买入 |
| 09:54:58 |
8.62 |
44 |
10024 |
买入 |
| 09:55:01 |
8.61 |
1 |
10025 |
卖出 |
| 09:55:10 |
8.62 |
4 |
10029 |
买入 |
| 09:55:13 |
8.62 |
68 |
10097 |
买入 |
| 09:55:16 |
8.62 |
4 |
10101 |
买入 |
| 09:55:25 |
8.61 |
32 |
10133 |
卖出 |
| 09:55:28 |
8.62 |
7 |
10140 |
买入 |
| 09:55:31 |
8.62 |
11 |
10151 |
买入 |
| 09:55:34 |
8.62 |
1 |
10152 |
买入 |
| 09:55:40 |
8.62 |
3 |
10155 |
买入 |
| 09:55:46 |
8.62 |
50 |
10205 |
买入 |
| 09:55:49 |
8.62 |
3 |
10208 |
买入 |