华数传媒[000156]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.5 |
28 |
28 |
集合竞价 |
| 09:15:09 |
8.52 |
319 |
319 |
集合竞价 |
| 09:16:21 |
8.46 |
834 |
834 |
集合竞价 |
| 09:16:30 |
8.43 |
834 |
834 |
集合竞价 |
| 09:16:39 |
8.47 |
834 |
834 |
集合竞价 |
| 09:16:48 |
8.52 |
669 |
669 |
集合竞价 |
| 09:16:57 |
8.53 |
311 |
311 |
集合竞价 |
| 09:17:06 |
8.43 |
1125 |
1125 |
集合竞价 |
| 09:17:15 |
8.44 |
1125 |
1125 |
集合竞价 |
| 09:17:33 |
8.42 |
1411 |
1411 |
集合竞价 |
| 09:17:51 |
8.44 |
1129 |
1129 |
集合竞价 |
| 09:19:03 |
8.45 |
1130 |
1130 |
集合竞价 |
| 09:19:12 |
8.56 |
290 |
290 |
集合竞价 |
| 09:20:00 |
8.64 |
199 |
199 |
集合竞价 |
| 09:20:09 |
8.63 |
199 |
199 |
集合竞价 |
| 09:20:18 |
8.6 |
238 |
238 |
集合竞价 |
| 09:22:33 |
8.58 |
337 |
337 |
集合竞价 |
| 09:23:09 |
8.57 |
360 |
360 |
集合竞价 |
| 09:23:18 |
8.58 |
484 |
484 |
集合竞价 |
| 09:23:27 |
8.57 |
510 |
510 |
集合竞价 |
| 09:23:36 |
8.56 |
568 |
568 |
集合竞价 |
| 09:24:57 |
8.58 |
1160 |
1160 |
集合竞价 |
| 09:25:00 |
8.63 |
1416 |
2576 |
买入 |
| 09:30:00 |
8.6 |
82 |
2658 |
卖出 |
| 09:30:03 |
8.63 |
461 |
3119 |
买入 |
| 09:30:06 |
8.63 |
492 |
3611 |
卖出 |
| 09:30:09 |
8.6 |
397 |
4008 |
卖出 |
| 09:30:12 |
8.61 |
128 |
4136 |
买入 |
| 09:30:15 |
8.62 |
42 |
4178 |
买入 |
| 09:30:18 |
8.67 |
622 |
4800 |
买入 |
| 09:30:21 |
8.69 |
175 |
4975 |
买入 |
| 09:30:24 |
8.69 |
214 |
5189 |
买入 |
| 09:30:27 |
8.7 |
167 |
5356 |
买入 |
| 09:30:30 |
8.7 |
321 |
5677 |
买入 |
| 09:30:33 |
8.7 |
173 |
5850 |
买入 |
| 09:30:36 |
8.7 |
719 |
6569 |
买入 |
| 09:30:39 |
8.69 |
249 |
6818 |
卖出 |
| 09:30:42 |
8.68 |
383 |
7201 |
卖出 |
| 09:30:45 |
8.68 |
98 |
7299 |
卖出 |
| 09:30:48 |
8.69 |
890 |
8189 |
买入 |
| 09:30:51 |
8.69 |
31 |
8220 |
买入 |
| 09:30:54 |
8.67 |
75 |
8295 |
卖出 |
| 09:30:57 |
8.67 |
116 |
8411 |
卖出 |
| 09:31:00 |
8.65 |
75 |
8486 |
卖出 |
| 09:31:03 |
8.67 |
235 |
8721 |
买入 |
| 09:31:06 |
8.65 |
14 |
8735 |
卖出 |
| 09:31:09 |
8.66 |
174 |
8909 |
买入 |
| 09:31:12 |
8.66 |
146 |
9055 |
卖出 |
| 09:31:15 |
8.66 |
482 |
9537 |
卖出 |
| 09:31:18 |
8.65 |
20 |
9557 |
卖出 |
| 09:31:21 |
8.65 |
197 |
9754 |
卖出 |
| 09:31:24 |
8.65 |
77 |
9831 |
卖出 |
| 09:31:27 |
8.65 |
137 |
9968 |
买入 |
| 09:31:30 |
8.62 |
445 |
10413 |
卖出 |
| 09:31:33 |
8.66 |
126 |
10539 |
买入 |
| 09:31:36 |
8.65 |
49 |
10588 |
买入 |
| 09:31:39 |
8.65 |
29 |
10617 |
卖出 |
| 09:31:42 |
8.66 |
38 |
10655 |
买入 |
| 09:31:45 |
8.66 |
27 |
10682 |
买入 |
| 09:31:48 |
8.66 |
52 |
10734 |
买入 |
| 09:31:54 |
8.65 |
9 |
10743 |
卖出 |
| 09:31:57 |
8.65 |
79 |
10822 |
卖出 |
| 09:32:00 |
8.64 |
138 |
10960 |
卖出 |
| 09:32:03 |
8.63 |
82 |
11042 |
卖出 |
| 09:32:06 |
8.65 |
122 |
11164 |
买入 |
| 09:32:09 |
8.65 |
3 |
11167 |
买入 |
| 09:32:12 |
8.65 |
179 |
11346 |
买入 |
| 09:32:15 |
8.64 |
40 |
11386 |
卖出 |
| 09:32:18 |
8.63 |
207 |
11593 |
卖出 |
| 09:32:21 |
8.64 |
75 |
11668 |
买入 |
| 09:32:24 |
8.65 |
16 |
11684 |
买入 |
| 09:32:27 |
8.64 |
2 |
11686 |
卖出 |
| 09:32:30 |
8.64 |
135 |
11821 |
卖出 |
| 09:32:33 |
8.64 |
43 |
11864 |
卖出 |
| 09:32:42 |
8.64 |
106 |
11970 |
卖出 |
| 09:32:45 |
8.65 |
99 |
12069 |
买入 |
| 09:32:48 |
8.65 |
3 |
12072 |
卖出 |
| 09:32:51 |
8.65 |
21 |
12093 |
卖出 |
| 09:32:54 |
8.65 |
182 |
12275 |
卖出 |
| 09:32:57 |
8.66 |
87 |
12362 |
买入 |
| 09:33:00 |
8.68 |
548 |
12910 |
买入 |
| 09:33:03 |
8.7 |
62 |
12972 |
买入 |
| 09:33:06 |
8.7 |
70 |
13042 |
买入 |
| 09:33:09 |
8.7 |
158 |
13200 |
买入 |
| 09:33:12 |
8.7 |
82 |
13282 |
买入 |
| 09:33:15 |
8.7 |
38 |
13320 |
卖出 |
| 09:33:18 |
8.71 |
1479 |
14799 |
买入 |
| 09:33:21 |
8.72 |
70 |
14869 |
买入 |
| 09:33:24 |
8.73 |
288 |
15157 |
买入 |
| 09:33:27 |
8.72 |
64 |
15221 |
卖出 |
| 09:33:30 |
8.73 |
432 |
15653 |
买入 |
| 09:33:33 |
8.74 |
397 |
16050 |
买入 |
| 09:33:36 |
8.72 |
125 |
16175 |
卖出 |
| 09:33:39 |
8.73 |
187 |
16362 |
买入 |
| 09:33:42 |
8.74 |
99 |
16461 |
买入 |
| 09:33:45 |
8.73 |
449 |
16910 |
卖出 |
| 09:33:48 |
8.74 |
38 |
16948 |
卖出 |
| 09:33:51 |
8.74 |
22 |
16970 |
卖出 |
| 09:33:54 |
8.73 |
123 |
17093 |
卖出 |
| 09:33:57 |
8.74 |
156 |
17249 |
买入 |
| 09:34:00 |
8.74 |
61 |
17310 |
卖出 |
| 09:34:03 |
8.75 |
323 |
17633 |
买入 |
| 09:34:06 |
8.76 |
1793 |
19426 |
买入 |
| 09:34:09 |
8.77 |
322 |
19748 |
买入 |
| 09:34:12 |
8.77 |
395 |
20143 |
买入 |
| 09:34:15 |
8.77 |
563 |
20706 |
卖出 |
| 09:34:18 |
8.76 |
244 |
20950 |
卖出 |
| 09:34:21 |
8.76 |
63 |
21013 |
卖出 |
| 09:34:24 |
8.75 |
223 |
21236 |
卖出 |
| 09:34:27 |
8.75 |
68 |
21304 |
卖出 |
| 09:34:30 |
8.75 |
118 |
21422 |
卖出 |
| 09:34:33 |
8.75 |
121 |
21543 |
买入 |
| 09:34:36 |
8.74 |
101 |
21644 |
卖出 |
| 09:34:39 |
8.75 |
23 |
21667 |
买入 |
| 09:34:42 |
8.75 |
152 |
21819 |
买入 |
| 09:34:45 |
8.74 |
24 |
21843 |
卖出 |
| 09:34:48 |
8.74 |
37 |
21880 |
买入 |
| 09:34:51 |
8.73 |
33 |
21913 |
卖出 |
| 09:34:54 |
8.73 |
259 |
22172 |
卖出 |
| 09:34:57 |
8.74 |
23 |
22195 |
买入 |
| 09:35:00 |
8.73 |
28 |
22223 |
卖出 |
| 09:35:03 |
8.74 |
81 |
22304 |
买入 |
| 09:35:06 |
8.75 |
485 |
22789 |
买入 |
| 09:35:09 |
8.76 |
874 |
23663 |
买入 |
| 09:35:12 |
8.76 |
310 |
23973 |
买入 |
| 09:35:15 |
8.76 |
145 |
24118 |
买入 |
| 09:35:18 |
8.76 |
95 |
24213 |
买入 |
| 09:35:21 |
8.75 |
555 |
24768 |
卖出 |
| 09:35:24 |
8.74 |
378 |
25146 |
卖出 |
| 09:35:27 |
8.74 |
35 |
25181 |
卖出 |
| 09:35:30 |
8.73 |
357 |
25538 |
卖出 |
| 09:35:33 |
8.75 |
138 |
25676 |
买入 |
| 09:35:36 |
8.73 |
196 |
25872 |
卖出 |
| 09:35:39 |
8.74 |
8 |
25880 |
买入 |
| 09:35:42 |
8.73 |
252 |
26132 |
卖出 |
| 09:35:45 |
8.74 |
58 |
26190 |
买入 |
| 09:35:48 |
8.74 |
104 |
26294 |
卖出 |
| 09:35:51 |
8.74 |
249 |
26543 |
卖出 |
| 09:35:54 |
8.75 |
4 |
26547 |
买入 |
| 09:35:57 |
8.74 |
109 |
26656 |
卖出 |
| 09:36:00 |
8.73 |
39 |
26695 |
卖出 |
| 09:36:03 |
8.73 |
104 |
26799 |
卖出 |
| 09:36:06 |
8.74 |
7 |
26806 |
买入 |
| 09:36:09 |
8.74 |
36 |
26842 |
买入 |
| 09:36:12 |
8.74 |
68 |
26910 |
买入 |
| 09:36:15 |
8.73 |
308 |
27218 |
卖出 |
| 09:36:18 |
8.74 |
29 |
27247 |
买入 |
| 09:36:21 |
8.74 |
71 |
27318 |
买入 |
| 09:36:24 |
8.74 |
189 |
27507 |
买入 |
| 09:36:27 |
8.73 |
68 |
27575 |
卖出 |
| 09:36:30 |
8.73 |
40 |
27615 |
卖出 |
| 09:36:33 |
8.73 |
30 |
27645 |
卖出 |
| 09:36:36 |
8.72 |
53 |
27698 |
卖出 |
| 09:36:39 |
8.73 |
16 |
27714 |
买入 |
| 09:36:42 |
8.73 |
18 |
27732 |
买入 |
| 09:36:45 |
8.72 |
5 |
27737 |
卖出 |
| 09:36:48 |
8.73 |
127 |
27864 |
买入 |
| 09:36:51 |
8.73 |
208 |
28072 |
卖出 |
| 09:36:54 |
8.73 |
129 |
28201 |
买入 |
| 09:36:57 |
8.73 |
48 |
28249 |
卖出 |
| 09:37:00 |
8.73 |
5 |
28254 |
卖出 |
| 09:37:03 |
8.72 |
12 |
28266 |
卖出 |
| 09:37:06 |
8.73 |
87 |
28353 |
买入 |
| 09:37:09 |
8.72 |
120 |
28473 |
卖出 |
| 09:37:12 |
8.73 |
49 |
28522 |
买入 |
| 09:37:15 |
8.74 |
472 |
28994 |
买入 |
| 09:37:18 |
8.74 |
314 |
29308 |
买入 |
| 09:37:21 |
8.74 |
46 |
29354 |
买入 |
| 09:37:24 |
8.76 |
863 |
30217 |
买入 |
| 09:37:27 |
8.76 |
52 |
30269 |
卖出 |
| 09:37:30 |
8.76 |
242 |
30511 |
卖出 |
| 09:37:33 |
8.76 |
49 |
30560 |
卖出 |
| 09:37:36 |
8.76 |
122 |
30682 |
卖出 |
| 09:37:39 |
8.77 |
26 |
30708 |
买入 |
| 09:37:42 |
8.77 |
25 |
30733 |
买入 |
| 09:37:45 |
8.76 |
25 |
30758 |
买入 |
| 09:37:48 |
8.76 |
30 |
30788 |
买入 |
| 09:37:51 |
8.76 |
160 |
30948 |
买入 |
| 09:37:54 |
8.76 |
165 |
31113 |
买入 |
| 09:37:57 |
8.76 |
19 |
31132 |
卖出 |
| 09:38:00 |
8.76 |
130 |
31262 |
卖出 |
| 09:38:03 |
8.77 |
92 |
31354 |
买入 |
| 09:38:06 |
8.77 |
27 |
31381 |
买入 |
| 09:38:09 |
8.76 |
141 |
31522 |
卖出 |
| 09:38:12 |
8.76 |
27 |
31549 |
买入 |
| 09:38:15 |
8.76 |
53 |
31602 |
买入 |
| 09:38:18 |
8.76 |
162 |
31764 |
买入 |
| 09:38:21 |
8.76 |
197 |
31961 |
买入 |
| 09:38:24 |
8.76 |
444 |
32405 |
买入 |
| 09:38:27 |
8.76 |
5 |
32410 |
买入 |
| 09:38:30 |
8.76 |
380 |
32790 |
买入 |
| 09:38:33 |
8.78 |
1796 |
34586 |
买入 |
| 09:38:36 |
8.79 |
225 |
34811 |
买入 |
| 09:38:39 |
8.78 |
107 |
34918 |
卖出 |
| 09:38:42 |
8.78 |
206 |
35124 |
买入 |
| 09:38:45 |
8.79 |
20 |
35144 |
买入 |
| 09:38:48 |
8.79 |
89 |
35233 |
买入 |
| 09:38:51 |
8.79 |
1637 |
36870 |
买入 |
| 09:38:54 |
8.78 |
250 |
37120 |
卖出 |
| 09:38:57 |
8.8 |
65 |
37185 |
买入 |
| 09:39:00 |
8.78 |
49 |
37234 |
卖出 |
| 09:39:03 |
8.77 |
184 |
37418 |
卖出 |
| 09:39:06 |
8.77 |
155 |
37573 |
卖出 |
| 09:39:09 |
8.77 |
606 |
38179 |
卖出 |
| 09:39:12 |
8.78 |
323 |
38502 |
买入 |
| 09:39:15 |
8.79 |
372 |
38874 |
买入 |
| 09:39:18 |
8.79 |
365 |
39239 |
买入 |
| 09:39:21 |
8.76 |
10 |
39249 |
卖出 |
| 09:39:24 |
8.76 |
50 |
39299 |
卖出 |
| 09:39:30 |
8.76 |
11 |
39310 |
卖出 |
| 09:39:33 |
8.77 |
143 |
39453 |
买入 |
| 09:39:36 |
8.76 |
12 |
39465 |
卖出 |
| 09:39:39 |
8.76 |
133 |
39598 |
卖出 |
| 09:39:42 |
8.76 |
225 |
39823 |
卖出 |
| 09:39:45 |
8.77 |
14 |
39837 |
买入 |
| 09:39:48 |
8.76 |
108 |
39945 |
卖出 |
| 09:39:51 |
8.77 |
247 |
40192 |
买入 |
| 09:39:57 |
8.76 |
74 |
40266 |
卖出 |
| 09:40:00 |
8.76 |
101 |
40367 |
买入 |
| 09:40:03 |
8.75 |
2 |
40369 |
卖出 |
| 09:40:06 |
8.76 |
16 |
40385 |
买入 |
| 09:40:09 |
8.76 |
15 |
40400 |
买入 |
| 09:40:12 |
8.75 |
12 |
40412 |
卖出 |
| 09:40:15 |
8.76 |
71 |
40483 |
买入 |
| 09:40:18 |
8.77 |
258 |
40741 |
买入 |
| 09:40:21 |
8.76 |
144 |
40885 |
卖出 |
| 09:40:24 |
8.77 |
7 |
40892 |
买入 |
| 09:40:27 |
8.77 |
31 |
40923 |
买入 |
| 09:40:30 |
8.76 |
319 |
41242 |
卖出 |
| 09:40:33 |
8.78 |
11 |
41253 |
买入 |
| 09:40:36 |
8.77 |
20 |
41273 |
卖出 |
| 09:40:39 |
8.77 |
11 |
41284 |
卖出 |
| 09:40:42 |
8.79 |
961 |
42245 |
买入 |
| 09:40:45 |
8.78 |
26 |
42271 |
卖出 |
| 09:40:48 |
8.79 |
165 |
42436 |
买入 |
| 09:40:51 |
8.79 |
248 |
42684 |
买入 |
| 09:40:54 |
8.8 |
3 |
42687 |
买入 |
| 09:40:57 |
8.79 |
60 |
42747 |
卖出 |
| 09:41:00 |
8.79 |
146 |
42893 |
卖出 |
| 09:41:03 |
8.79 |
202 |
43095 |
卖出 |
| 09:41:06 |
8.8 |
131 |
43226 |
买入 |
| 09:41:09 |
8.8 |
27 |
43253 |
买入 |
| 09:41:12 |
8.78 |
48 |
43301 |
卖出 |
| 09:41:15 |
8.78 |
8 |
43309 |
卖出 |
| 09:41:18 |
8.78 |
71 |
43380 |
买入 |
| 09:41:21 |
8.78 |
3 |
43383 |
买入 |
| 09:41:24 |
8.77 |
77 |
43460 |
卖出 |
| 09:41:27 |
8.79 |
144 |
43604 |
买入 |
| 09:41:30 |
8.79 |
63 |
43667 |
买入 |
| 09:41:33 |
8.79 |
46 |
43713 |
买入 |
| 09:41:36 |
8.8 |
9 |
43722 |
买入 |
| 09:41:42 |
8.8 |
827 |
44549 |
买入 |
| 09:41:45 |
8.81 |
74 |
44623 |
买入 |
| 09:41:48 |
8.81 |
13 |
44636 |
买入 |
| 09:41:51 |
8.81 |
494 |
45130 |
买入 |
| 09:41:54 |
8.8 |
115 |
45245 |
卖出 |
| 09:41:57 |
8.8 |
43 |
45288 |
卖出 |
| 09:42:00 |
8.81 |
31 |
45319 |
买入 |
| 09:42:03 |
8.81 |
11 |
45330 |
买入 |
| 09:42:06 |
8.81 |
223 |
45553 |
买入 |
| 09:42:09 |
8.81 |
44 |
45597 |
买入 |
| 09:42:12 |
8.8 |
311 |
45908 |
卖出 |
| 09:42:15 |
8.8 |
269 |
46177 |
买入 |
| 09:42:18 |
8.8 |
279 |
46456 |
卖出 |
| 09:42:21 |
8.81 |
33 |
46489 |
卖出 |
| 09:42:24 |
8.81 |
245 |
46734 |
卖出 |
| 09:42:27 |
8.82 |
856 |
47590 |
买入 |
| 09:42:30 |
8.79 |
23 |
47613 |
卖出 |
| 09:42:33 |
8.8 |
110 |
47723 |
买入 |
| 09:42:36 |
8.8 |
116 |
47839 |
买入 |
| 09:42:39 |
8.8 |
45 |
47884 |
买入 |
| 09:42:42 |
8.8 |
264 |
48148 |
买入 |
| 09:42:45 |
8.8 |
20 |
48168 |
卖出 |
| 09:42:48 |
8.8 |
86 |
48254 |
卖出 |
| 09:42:51 |
8.79 |
159 |
48413 |
卖出 |
| 09:42:54 |
8.8 |
15 |
48428 |
买入 |
| 09:42:57 |
8.8 |
528 |
48956 |
买入 |
| 09:43:00 |
8.8 |
116 |
49072 |
卖出 |
| 09:43:03 |
8.8 |
28 |
49100 |
卖出 |
| 09:43:06 |
8.81 |
158 |
49258 |
买入 |
| 09:43:12 |
8.81 |
30 |
49288 |
买入 |
| 09:43:15 |
8.81 |
212 |
49500 |
买入 |
| 09:43:18 |
8.82 |
18 |
49518 |
买入 |
| 09:43:21 |
8.8 |
54 |
49572 |
卖出 |
| 09:43:24 |
8.8 |
60 |
49632 |
卖出 |
| 09:43:27 |
8.81 |
103 |
49735 |
买入 |
| 09:43:30 |
8.81 |
8 |
49743 |
买入 |
| 09:43:33 |
8.8 |
1357 |
51100 |
卖出 |
| 09:43:36 |
8.79 |
894 |
51994 |
卖出 |
| 09:43:39 |
8.79 |
328 |
52322 |
卖出 |
| 09:43:42 |
8.8 |
32 |
52354 |
买入 |
| 09:43:45 |
8.79 |
55 |
52409 |
卖出 |
| 09:43:48 |
8.78 |
778 |
53187 |
卖出 |
| 09:43:54 |
8.78 |
148 |
53335 |
卖出 |
| 09:43:57 |
8.78 |
156 |
53491 |
卖出 |
| 09:44:00 |
8.79 |
3 |
53494 |
买入 |
| 09:44:03 |
8.78 |
33 |
53527 |
卖出 |
| 09:44:06 |
8.79 |
108 |
53635 |
买入 |
| 09:44:09 |
8.78 |
28 |
53663 |
卖出 |
| 09:44:12 |
8.79 |
154 |
53817 |
买入 |