电广传媒[000917]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.95 |
249 |
249 |
集合竞价 |
| 09:20:45 |
5.96 |
269 |
269 |
集合竞价 |
| 09:23:54 |
5.98 |
287 |
287 |
集合竞价 |
| 09:24:03 |
5.99 |
289 |
289 |
集合竞价 |
| 09:24:21 |
6 |
317 |
317 |
集合竞价 |
| 09:25:00 |
6 |
422 |
739 |
卖出 |
| 09:30:03 |
6.02 |
181 |
920 |
买入 |
| 09:30:06 |
6 |
98 |
1018 |
卖出 |
| 09:30:09 |
6.01 |
3 |
1021 |
买入 |
| 09:30:12 |
6.01 |
89 |
1110 |
卖出 |
| 09:30:15 |
6.02 |
48 |
1158 |
买入 |
| 09:30:18 |
6.03 |
72 |
1230 |
买入 |
| 09:30:21 |
6.02 |
87 |
1317 |
卖出 |
| 09:30:24 |
6.04 |
213 |
1530 |
买入 |
| 09:30:27 |
6.04 |
206 |
1736 |
买入 |
| 09:30:30 |
6.05 |
152 |
1888 |
买入 |
| 09:30:33 |
6.04 |
163 |
2051 |
卖出 |
| 09:30:36 |
6.03 |
76 |
2127 |
卖出 |
| 09:30:39 |
6.05 |
45 |
2172 |
买入 |
| 09:30:42 |
6.05 |
262 |
2434 |
卖出 |
| 09:30:45 |
6.05 |
65 |
2499 |
卖出 |
| 09:30:48 |
6.05 |
15 |
2514 |
买入 |
| 09:30:51 |
6.04 |
94 |
2608 |
卖出 |
| 09:30:54 |
6.05 |
118 |
2726 |
买入 |
| 09:30:57 |
6.05 |
299 |
3025 |
买入 |
| 09:31:00 |
6.05 |
243 |
3268 |
买入 |
| 09:31:03 |
6.05 |
161 |
3429 |
买入 |
| 09:31:06 |
6.04 |
95 |
3524 |
卖出 |
| 09:31:09 |
6.04 |
51 |
3575 |
卖出 |
| 09:31:12 |
6.04 |
252 |
3827 |
买入 |
| 09:31:15 |
6.05 |
192 |
4019 |
买入 |
| 09:31:18 |
6.05 |
84 |
4103 |
买入 |
| 09:31:21 |
6.05 |
86 |
4189 |
买入 |
| 09:31:24 |
6.05 |
55 |
4244 |
买入 |
| 09:31:27 |
6.04 |
28 |
4272 |
买入 |
| 09:31:30 |
6.04 |
399 |
4671 |
买入 |
| 09:31:33 |
6.04 |
224 |
4895 |
买入 |
| 09:31:36 |
6.04 |
21 |
4916 |
买入 |
| 09:31:39 |
6.03 |
28 |
4944 |
卖出 |
| 09:31:42 |
6.04 |
50 |
4994 |
买入 |
| 09:31:45 |
6.03 |
62 |
5056 |
卖出 |
| 09:31:48 |
6.04 |
41 |
5097 |
买入 |
| 09:31:54 |
6.04 |
10 |
5107 |
买入 |
| 09:31:57 |
6.03 |
2 |
5109 |
卖出 |
| 09:32:00 |
6.04 |
13 |
5122 |
买入 |
| 09:32:03 |
6.04 |
2 |
5124 |
买入 |
| 09:32:06 |
6.04 |
105 |
5229 |
买入 |
| 09:32:09 |
6.04 |
148 |
5377 |
买入 |
| 09:32:12 |
6.04 |
29 |
5406 |
买入 |
| 09:32:15 |
6.05 |
25 |
5431 |
买入 |
| 09:32:18 |
6.04 |
77 |
5508 |
卖出 |
| 09:32:21 |
6.04 |
210 |
5718 |
卖出 |
| 09:32:24 |
6.05 |
41 |
5759 |
买入 |
| 09:32:27 |
6.03 |
46 |
5805 |
卖出 |
| 09:32:36 |
6.04 |
1 |
5806 |
卖出 |
| 09:32:42 |
6.04 |
102 |
5908 |
卖出 |
| 09:32:45 |
6.04 |
1 |
5909 |
卖出 |
| 09:32:48 |
6.05 |
200 |
6109 |
买入 |
| 09:32:51 |
6.04 |
67 |
6176 |
卖出 |
| 09:32:54 |
6.04 |
226 |
6402 |
卖出 |
| 09:32:57 |
6.05 |
750 |
7152 |
买入 |
| 09:33:00 |
6.05 |
127 |
7279 |
卖出 |
| 09:33:03 |
6.05 |
21 |
7300 |
卖出 |
| 09:33:06 |
6.06 |
7 |
7307 |
买入 |
| 09:33:09 |
6.06 |
110 |
7417 |
买入 |
| 09:33:12 |
6.06 |
334 |
7751 |
买入 |
| 09:33:15 |
6.06 |
109 |
7860 |
卖出 |
| 09:33:18 |
6.06 |
40 |
7900 |
买入 |
| 09:33:21 |
6.06 |
14 |
7914 |
买入 |
| 09:33:24 |
6.06 |
100 |
8014 |
卖出 |
| 09:33:27 |
6.07 |
708 |
8722 |
买入 |
| 09:33:30 |
6.07 |
158 |
8880 |
买入 |
| 09:33:33 |
6.06 |
7 |
8887 |
卖出 |
| 09:33:36 |
6.06 |
26 |
8913 |
卖出 |
| 09:33:39 |
6.06 |
1 |
8914 |
卖出 |
| 09:33:42 |
6.06 |
2 |
8916 |
卖出 |
| 09:33:45 |
6.06 |
69 |
8985 |
卖出 |
| 09:33:48 |
6.06 |
200 |
9185 |
卖出 |
| 09:33:51 |
6.06 |
2 |
9187 |
卖出 |
| 09:33:54 |
6.06 |
314 |
9501 |
卖出 |
| 09:33:57 |
6.08 |
890 |
10391 |
买入 |
| 09:34:00 |
6.08 |
56 |
10447 |
买入 |
| 09:34:06 |
6.08 |
11 |
10458 |
买入 |
| 09:34:09 |
6.08 |
55 |
10513 |
买入 |
| 09:34:12 |
6.08 |
1972 |
12485 |
买入 |
| 09:34:15 |
6.08 |
143 |
12628 |
卖出 |
| 09:34:18 |
6.09 |
10 |
12638 |
买入 |
| 09:34:21 |
6.08 |
77 |
12715 |
卖出 |
| 09:34:24 |
6.08 |
91 |
12806 |
卖出 |
| 09:34:27 |
6.08 |
13 |
12819 |
买入 |
| 09:34:30 |
6.08 |
54 |
12873 |
买入 |
| 09:34:33 |
6.1 |
2444 |
15317 |
买入 |
| 09:34:36 |
6.08 |
220 |
15537 |
卖出 |
| 09:34:39 |
6.1 |
34 |
15571 |
买入 |
| 09:34:42 |
6.09 |
19 |
15590 |
卖出 |
| 09:34:45 |
6.1 |
3 |
15593 |
买入 |
| 09:34:48 |
6.09 |
104 |
15697 |
卖出 |
| 09:34:51 |
6.09 |
74 |
15771 |
买入 |
| 09:34:54 |
6.09 |
135 |
15906 |
买入 |
| 09:34:57 |
6.09 |
101 |
16007 |
买入 |
| 09:35:03 |
6.09 |
334 |
16341 |
买入 |
| 09:35:06 |
6.09 |
75 |
16416 |
卖出 |
| 09:35:09 |
6.1 |
598 |
17014 |
买入 |
| 09:35:12 |
6.09 |
553 |
17567 |
卖出 |
| 09:35:15 |
6.1 |
51 |
17618 |
买入 |
| 09:35:18 |
6.1 |
16 |
17634 |
卖出 |
| 09:35:21 |
6.09 |
1733 |
19367 |
卖出 |
| 09:35:24 |
6.1 |
401 |
19768 |
买入 |
| 09:35:27 |
6.09 |
56 |
19824 |
卖出 |
| 09:35:30 |
6.09 |
42 |
19866 |
卖出 |
| 09:35:33 |
6.09 |
4 |
19870 |
卖出 |
| 09:35:36 |
6.1 |
512 |
20382 |
买入 |
| 09:35:39 |
6.09 |
1 |
20383 |
卖出 |
| 09:35:42 |
6.09 |
376 |
20759 |
卖出 |
| 09:35:45 |
6.09 |
391 |
21150 |
卖出 |
| 09:35:48 |
6.09 |
58 |
21208 |
买入 |
| 09:35:51 |
6.09 |
11 |
21219 |
买入 |
| 09:35:54 |
6.08 |
3 |
21222 |
卖出 |
| 09:35:57 |
6.08 |
2 |
21224 |
卖出 |
| 09:36:00 |
6.08 |
6 |
21230 |
卖出 |
| 09:36:03 |
6.08 |
166 |
21396 |
卖出 |
| 09:36:06 |
6.09 |
59 |
21455 |
买入 |
| 09:36:09 |
6.08 |
401 |
21856 |
卖出 |
| 09:36:12 |
6.09 |
46 |
21902 |
买入 |
| 09:36:15 |
6.09 |
16 |
21918 |
买入 |
| 09:36:18 |
6.1 |
1567 |
23485 |
买入 |
| 09:36:21 |
6.1 |
24 |
23509 |
买入 |
| 09:36:24 |
6.1 |
101 |
23610 |
买入 |
| 09:36:27 |
6.09 |
17 |
23627 |
卖出 |
| 09:36:30 |
6.1 |
79 |
23706 |
买入 |
| 09:36:33 |
6.09 |
12 |
23718 |
卖出 |
| 09:36:36 |
6.09 |
9 |
23727 |
卖出 |
| 09:36:39 |
6.09 |
368 |
24095 |
卖出 |
| 09:36:42 |
6.09 |
2 |
24097 |
卖出 |
| 09:36:45 |
6.1 |
1181 |
25278 |
买入 |
| 09:36:48 |
6.1 |
5 |
25283 |
买入 |
| 09:36:51 |
6.1 |
69 |
25352 |
卖出 |
| 09:36:54 |
6.1 |
6 |
25358 |
卖出 |
| 09:36:57 |
6.11 |
37 |
25395 |
买入 |
| 09:37:00 |
6.1 |
109 |
25504 |
卖出 |
| 09:37:03 |
6.1 |
176 |
25680 |
卖出 |
| 09:37:06 |
6.11 |
764 |
26444 |
买入 |
| 09:37:09 |
6.14 |
2220 |
28664 |
买入 |
| 09:37:12 |
6.14 |
184 |
28848 |
买入 |
| 09:37:15 |
6.14 |
242 |
29090 |
买入 |
| 09:37:18 |
6.14 |
125 |
29215 |
买入 |
| 09:37:21 |
6.14 |
394 |
29609 |
买入 |
| 09:37:24 |
6.14 |
42 |
29651 |
买入 |
| 09:37:27 |
6.14 |
172 |
29823 |
买入 |
| 09:37:30 |
6.13 |
1 |
29824 |
卖出 |
| 09:37:33 |
6.13 |
337 |
30161 |
卖出 |
| 09:37:36 |
6.13 |
1 |
30162 |
买入 |
| 09:37:39 |
6.13 |
2 |
30164 |
买入 |
| 09:37:45 |
6.12 |
2 |
30166 |
卖出 |
| 09:37:48 |
6.13 |
2 |
30168 |
买入 |
| 09:37:51 |
6.12 |
16 |
30184 |
卖出 |
| 09:37:54 |
6.13 |
346 |
30530 |
买入 |
| 09:37:57 |
6.12 |
746 |
31276 |
卖出 |
| 09:38:00 |
6.12 |
24 |
31300 |
买入 |
| 09:38:03 |
6.12 |
328 |
31628 |
买入 |
| 09:38:06 |
6.12 |
42 |
31670 |
买入 |
| 09:38:09 |
6.12 |
152 |
31822 |
买入 |
| 09:38:12 |
6.12 |
64 |
31886 |
买入 |
| 09:38:15 |
6.12 |
371 |
32257 |
买入 |
| 09:38:18 |
6.12 |
49 |
32306 |
卖出 |
| 09:38:21 |
6.11 |
1 |
32307 |
卖出 |
| 09:38:24 |
6.12 |
33 |
32340 |
买入 |
| 09:38:27 |
6.11 |
59 |
32399 |
卖出 |
| 09:38:30 |
6.11 |
12 |
32411 |
卖出 |
| 09:38:33 |
6.11 |
35 |
32446 |
卖出 |
| 09:38:36 |
6.11 |
332 |
32778 |
卖出 |
| 09:38:39 |
6.1 |
138 |
32916 |
卖出 |
| 09:38:42 |
6.11 |
29 |
32945 |
买入 |
| 09:38:45 |
6.1 |
40 |
32985 |
卖出 |
| 09:38:51 |
6.1 |
50 |
33035 |
卖出 |
| 09:38:54 |
6.1 |
34 |
33069 |
卖出 |
| 09:38:57 |
6.11 |
127 |
33196 |
买入 |
| 09:39:00 |
6.1 |
306 |
33502 |
卖出 |
| 09:39:03 |
6.12 |
148 |
33650 |
买入 |
| 09:39:09 |
6.12 |
68 |
33718 |
买入 |
| 09:39:12 |
6.11 |
33 |
33751 |
卖出 |
| 09:39:15 |
6.11 |
97 |
33848 |
卖出 |
| 09:39:18 |
6.11 |
11 |
33859 |
买入 |
| 09:39:24 |
6.11 |
10 |
33869 |
买入 |
| 09:39:30 |
6.1 |
2 |
33871 |
卖出 |
| 09:39:39 |
6.1 |
81 |
33952 |
卖出 |
| 09:39:42 |
6.1 |
1200 |
35152 |
卖出 |
| 09:39:45 |
6.08 |
58 |
35210 |
卖出 |
| 09:39:48 |
6.08 |
27 |
35237 |
卖出 |
| 09:39:51 |
6.09 |
5 |
35242 |
买入 |
| 09:39:54 |
6.09 |
5 |
35247 |
卖出 |
| 09:39:57 |
6.09 |
14 |
35261 |
买入 |
| 09:40:00 |
6.09 |
328 |
35589 |
买入 |
| 09:40:03 |
6.09 |
121 |
35710 |
买入 |
| 09:40:06 |
6.09 |
15 |
35725 |
买入 |
| 09:40:09 |
6.09 |
79 |
35804 |
买入 |
| 09:40:12 |
6.09 |
29 |
35833 |
买入 |
| 09:40:15 |
6.1 |
24 |
35857 |
买入 |
| 09:40:18 |
6.09 |
27 |
35884 |
卖出 |
| 09:40:21 |
6.09 |
1 |
35885 |
卖出 |
| 09:40:24 |
6.12 |
2396 |
38281 |
买入 |
| 09:40:27 |
6.12 |
74 |
38355 |
买入 |
| 09:40:30 |
6.11 |
311 |
38666 |
卖出 |
| 09:40:42 |
6.13 |
405 |
39071 |
买入 |
| 09:40:48 |
6.13 |
605 |
39676 |
买入 |
| 09:40:54 |
6.11 |
717 |
40393 |
卖出 |
| 09:40:57 |
6.1 |
84 |
40477 |
卖出 |
| 09:41:00 |
6.14 |
1028 |
41505 |
买入 |
| 09:41:03 |
6.12 |
133 |
41638 |
卖出 |
| 09:41:06 |
6.14 |
189 |
41827 |
买入 |
| 09:41:09 |
6.13 |
1 |
41828 |
卖出 |
| 09:41:12 |
6.12 |
6 |
41834 |
卖出 |
| 09:41:15 |
6.12 |
10 |
41844 |
买入 |
| 09:41:18 |
6.11 |
15 |
41859 |
卖出 |
| 09:41:21 |
6.11 |
13 |
41872 |
卖出 |
| 09:41:24 |
6.12 |
89 |
41961 |
买入 |
| 09:41:27 |
6.11 |
26 |
41987 |
买入 |
| 09:41:30 |
6.12 |
698 |
42685 |
买入 |
| 09:41:33 |
6.1 |
2 |
42687 |
卖出 |
| 09:41:42 |
6.11 |
46 |
42733 |
买入 |
| 09:41:45 |
6.11 |
20 |
42753 |
买入 |
| 09:41:48 |
6.1 |
1 |
42754 |
卖出 |
| 09:41:51 |
6.1 |
284 |
43038 |
卖出 |
| 09:41:54 |
6.09 |
2 |
43040 |
卖出 |
| 09:41:57 |
6.1 |
4 |
43044 |
买入 |
| 09:42:00 |
6.09 |
2 |
43046 |
卖出 |
| 09:42:03 |
6.1 |
11 |
43057 |
买入 |
| 09:42:09 |
6.09 |
33 |
43090 |
卖出 |
| 09:42:12 |
6.09 |
12 |
43102 |
卖出 |
| 09:42:21 |
6.08 |
30 |
43132 |
卖出 |
| 09:42:27 |
6.08 |
1 |
43133 |
卖出 |
| 09:42:30 |
6.08 |
10 |
43143 |
卖出 |
| 09:42:36 |
6.08 |
20 |
43163 |
卖出 |
| 09:42:42 |
6.08 |
150 |
43313 |
卖出 |
| 09:42:45 |
6.09 |
19 |
43332 |
买入 |
| 09:42:51 |
6.08 |
69 |
43401 |
卖出 |
| 09:42:54 |
6.09 |
33 |
43434 |
买入 |
| 09:42:57 |
6.09 |
29 |
43463 |
买入 |
| 09:43:00 |
6.09 |
15 |
43478 |
买入 |
| 09:43:03 |
6.09 |
11 |
43489 |
买入 |
| 09:43:09 |
6.08 |
1 |
43490 |
卖出 |
| 09:43:12 |
6.08 |
12 |
43502 |
卖出 |
| 09:43:15 |
6.09 |
61 |
43563 |
买入 |
| 09:43:24 |
6.09 |
5 |
43568 |
买入 |
| 09:43:30 |
6.08 |
20 |
43588 |
卖出 |
| 09:43:36 |
6.09 |
505 |
44093 |
买入 |
| 09:43:39 |
6.09 |
209 |
44302 |
卖出 |
| 09:43:42 |
6.1 |
36 |
44338 |
买入 |
| 09:43:45 |
6.09 |
1 |
44339 |
卖出 |
| 09:43:48 |
6.09 |
7 |
44346 |
卖出 |
| 09:43:51 |
6.09 |
45 |
44391 |
卖出 |
| 09:43:54 |
6.09 |
32 |
44423 |
卖出 |
| 09:43:57 |
6.09 |
7 |
44430 |
买入 |
| 09:44:03 |
6.09 |
5 |
44435 |
买入 |
| 09:44:06 |
6.09 |
182 |
44617 |
买入 |
| 09:44:12 |
6.1 |
32 |
44649 |
买入 |
| 09:44:15 |
6.1 |
4 |
44653 |
买入 |
| 09:44:18 |
6.1 |
61 |
44714 |
买入 |
| 09:44:21 |
6.1 |
74 |
44788 |
买入 |
| 09:44:27 |
6.1 |
1 |
44789 |
买入 |
| 09:44:30 |
6.1 |
613 |
45402 |
买入 |
| 09:44:33 |
6.1 |
21 |
45423 |
卖出 |
| 09:44:39 |
6.1 |
51 |
45474 |
卖出 |
| 09:44:42 |
6.1 |
13 |
45487 |
卖出 |
| 09:44:45 |
6.1 |
389 |
45876 |
卖出 |
| 09:44:54 |
6.11 |
40 |
45916 |
买入 |
| 09:45:00 |
6.1 |
26 |
45942 |
卖出 |
| 09:45:03 |
6.1 |
12 |
45954 |
卖出 |
| 09:45:09 |
6.09 |
1 |
45955 |
卖出 |
| 09:45:12 |
6.09 |
1 |
45956 |
卖出 |
| 09:45:15 |
6.09 |
161 |
46117 |
卖出 |
| 09:45:18 |
6.09 |
305 |
46422 |
卖出 |
| 09:45:21 |
6.1 |
4 |
46426 |
买入 |
| 09:45:24 |
6.09 |
20 |
46446 |
卖出 |
| 09:45:27 |
6.1 |
10 |
46456 |
买入 |
| 09:45:30 |
6.1 |
10 |
46466 |
买入 |
| 09:45:33 |
6.1 |
19 |
46485 |
买入 |
| 09:45:42 |
6.1 |
1 |
46486 |
买入 |
| 09:45:45 |
6.09 |
23 |
46509 |
卖出 |
| 09:45:48 |
6.1 |
8 |
46517 |
买入 |
| 09:45:51 |
6.1 |
30 |
46547 |
买入 |
| 09:45:54 |
6.1 |
50 |
46597 |
买入 |
| 09:45:57 |
6.1 |
70 |
46667 |
买入 |
| 09:46:00 |
6.1 |
23 |
46690 |
买入 |
| 09:46:06 |
6.09 |
50 |
46740 |
卖出 |
| 09:46:09 |
6.1 |
3 |
46743 |
买入 |
| 09:46:12 |
6.1 |
59 |
46802 |
买入 |
| 09:46:15 |
6.09 |
1 |
46803 |
卖出 |
| 09:46:18 |
6.1 |
2 |
46805 |
买入 |
| 09:46:27 |
6.09 |
16 |
46821 |
卖出 |
| 09:46:33 |
6.08 |
500 |
47321 |
卖出 |
| 09:46:36 |
6.1 |
27 |
47348 |
买入 |
| 09:46:39 |
6.1 |
5 |
47353 |
买入 |
| 09:46:48 |
6.08 |
20 |
47373 |
卖出 |
| 09:46:57 |
6.09 |
1 |
47374 |
买入 |
| 09:47:00 |
6.08 |
1 |
47375 |
卖出 |
| 09:47:09 |
6.09 |
1 |
47376 |
买入 |
| 09:47:12 |
6.09 |
2 |
47378 |
买入 |
| 09:47:15 |
6.09 |
120 |
47498 |
买入 |
| 09:47:18 |
6.09 |
57 |
47555 |
买入 |