美畅股份[300861]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
63.1 |
1 |
1 |
集合竞价 |
| 09:17:18 |
65 |
5 |
5 |
集合竞价 |
| 09:20:03 |
64.61 |
5 |
5 |
集合竞价 |
| 09:20:48 |
64.64 |
6 |
6 |
集合竞价 |
| 09:21:06 |
64 |
7 |
7 |
集合竞价 |
| 09:23:39 |
64.06 |
17 |
17 |
集合竞价 |
| 09:24:15 |
64.51 |
21 |
21 |
集合竞价 |
| 09:25:00 |
64.64 |
33 |
33 |
集合竞价 |
| 09:25:03 |
65.2 |
49 |
82 |
买入 |
| 09:30:03 |
64.64 |
33 |
115 |
卖出 |
| 09:30:06 |
64.64 |
3 |
118 |
买入 |
| 09:30:09 |
64.51 |
8 |
126 |
卖出 |
| 09:30:12 |
64.51 |
10 |
136 |
卖出 |
| 09:30:15 |
64.51 |
9 |
145 |
卖出 |
| 09:30:18 |
64.3 |
1 |
146 |
卖出 |
| 09:30:21 |
64.07 |
18 |
164 |
卖出 |
| 09:30:24 |
64.07 |
43 |
207 |
卖出 |
| 09:30:27 |
64.03 |
4 |
211 |
卖出 |
| 09:30:30 |
64.04 |
10 |
221 |
买入 |
| 09:30:33 |
63.92 |
14 |
235 |
卖出 |
| 09:30:36 |
64.05 |
46 |
281 |
买入 |
| 09:30:39 |
63.93 |
23 |
304 |
卖出 |
| 09:30:42 |
63.82 |
8 |
312 |
卖出 |
| 09:30:45 |
63.8 |
25 |
337 |
卖出 |
| 09:30:48 |
63.74 |
10 |
347 |
卖出 |
| 09:30:51 |
63.77 |
6 |
353 |
买入 |
| 09:30:54 |
63.63 |
2 |
355 |
卖出 |
| 09:30:57 |
63.78 |
4 |
359 |
买入 |
| 09:31:00 |
63.7 |
104 |
463 |
卖出 |
| 09:31:03 |
63.63 |
20 |
483 |
买入 |
| 09:31:06 |
63.78 |
41 |
524 |
买入 |
| 09:31:09 |
63.62 |
34 |
558 |
卖出 |
| 09:31:12 |
63.8 |
24 |
582 |
买入 |
| 09:31:15 |
63.63 |
6 |
588 |
卖出 |
| 09:31:18 |
63.77 |
1 |
589 |
买入 |
| 09:31:21 |
63.77 |
3 |
592 |
买入 |
| 09:31:24 |
63.73 |
2 |
594 |
卖出 |
| 09:31:27 |
63.77 |
7 |
601 |
买入 |
| 09:31:30 |
63.73 |
4 |
605 |
卖出 |
| 09:31:33 |
63.69 |
1 |
606 |
卖出 |
| 09:31:36 |
63.81 |
24 |
630 |
买入 |
| 09:31:39 |
63.81 |
11 |
641 |
卖出 |
| 09:31:42 |
63.84 |
12 |
653 |
买入 |
| 09:31:45 |
63.83 |
15 |
668 |
卖出 |
| 09:31:48 |
63.81 |
19 |
687 |
卖出 |
| 09:31:51 |
63.83 |
2 |
689 |
买入 |
| 09:31:54 |
63.77 |
8 |
697 |
卖出 |
| 09:31:57 |
63.75 |
3 |
700 |
卖出 |
| 09:32:00 |
63.82 |
7 |
707 |
买入 |
| 09:32:03 |
63.75 |
6 |
713 |
买入 |
| 09:32:06 |
63.86 |
40 |
753 |
买入 |
| 09:32:12 |
63.91 |
1 |
754 |
卖出 |
| 09:32:15 |
63.93 |
1 |
755 |
卖出 |
| 09:32:18 |
63.89 |
9 |
764 |
卖出 |
| 09:32:21 |
63.99 |
21 |
785 |
买入 |
| 09:32:24 |
63.89 |
2 |
787 |
卖出 |
| 09:32:27 |
63.9 |
5 |
792 |
卖出 |
| 09:32:33 |
63.98 |
7 |
799 |
买入 |
| 09:32:36 |
63.98 |
18 |
817 |
买入 |
| 09:32:39 |
63.9 |
4 |
821 |
卖出 |
| 09:32:45 |
63.93 |
1 |
822 |
卖出 |
| 09:32:48 |
63.91 |
7 |
829 |
卖出 |
| 09:32:51 |
63.9 |
11 |
840 |
卖出 |
| 09:32:54 |
63.87 |
9 |
849 |
卖出 |
| 09:32:57 |
63.85 |
6 |
855 |
卖出 |
| 09:33:00 |
63.84 |
7 |
862 |
卖出 |
| 09:33:03 |
63.87 |
128 |
990 |
买入 |
| 09:33:09 |
63.97 |
6 |
996 |
卖出 |
| 09:33:12 |
63.97 |
2 |
998 |
买入 |
| 09:33:15 |
63.96 |
21 |
1019 |
卖出 |
| 09:33:18 |
63.97 |
8 |
1027 |
买入 |
| 09:33:21 |
63.84 |
9 |
1036 |
卖出 |
| 09:33:24 |
63.91 |
4 |
1040 |
买入 |
| 09:33:27 |
63.91 |
1 |
1041 |
买入 |
| 09:33:30 |
63.95 |
2 |
1043 |
买入 |
| 09:33:36 |
63.98 |
9 |
1052 |
买入 |
| 09:33:39 |
63.98 |
4 |
1056 |
卖出 |
| 09:33:48 |
63.98 |
1 |
1057 |
卖出 |
| 09:33:51 |
63.98 |
12 |
1069 |
卖出 |
| 09:33:54 |
63.92 |
23 |
1092 |
卖出 |
| 09:34:00 |
63.86 |
9 |
1101 |
卖出 |
| 09:34:03 |
63.92 |
31 |
1132 |
买入 |
| 09:34:06 |
63.97 |
39 |
1171 |
买入 |
| 09:34:09 |
63.75 |
43 |
1214 |
卖出 |
| 09:34:12 |
63.63 |
10 |
1224 |
卖出 |
| 09:34:15 |
63.6 |
12 |
1236 |
卖出 |
| 09:34:18 |
63.59 |
2 |
1238 |
买入 |
| 09:34:21 |
63.41 |
57 |
1295 |
卖出 |
| 09:34:24 |
63.48 |
25 |
1320 |
买入 |
| 09:34:27 |
63.49 |
36 |
1356 |
买入 |
| 09:34:30 |
63.4 |
19 |
1375 |
卖出 |
| 09:34:33 |
63.43 |
10 |
1385 |
买入 |
| 09:34:36 |
63.51 |
53 |
1438 |
买入 |
| 09:34:42 |
63.67 |
6 |
1444 |
买入 |
| 09:34:45 |
63.67 |
8 |
1452 |
买入 |
| 09:34:48 |
63.67 |
3 |
1455 |
卖出 |
| 09:34:51 |
63.68 |
5 |
1460 |
买入 |
| 09:34:54 |
63.66 |
7 |
1467 |
卖出 |
| 09:35:00 |
63.67 |
12 |
1479 |
买入 |
| 09:35:03 |
63.67 |
2 |
1481 |
卖出 |
| 09:35:06 |
63.82 |
6 |
1487 |
买入 |
| 09:35:09 |
63.82 |
13 |
1500 |
买入 |
| 09:35:12 |
63.83 |
1 |
1501 |
买入 |
| 09:35:15 |
63.82 |
24 |
1525 |
卖出 |
| 09:35:21 |
63.99 |
2 |
1527 |
买入 |
| 09:35:30 |
64 |
5 |
1532 |
买入 |
| 09:35:36 |
64 |
1 |
1533 |
卖出 |
| 09:35:39 |
64.13 |
10 |
1543 |
买入 |
| 09:35:42 |
63.99 |
6 |
1549 |
卖出 |
| 09:35:48 |
64.08 |
5 |
1554 |
买入 |
| 09:35:51 |
64.13 |
4 |
1558 |
买入 |
| 09:35:54 |
64.13 |
2 |
1560 |
买入 |
| 09:35:57 |
64.01 |
3 |
1563 |
卖出 |
| 09:36:00 |
63.98 |
6 |
1569 |
卖出 |
| 09:36:03 |
64.1 |
18 |
1587 |
买入 |
| 09:36:12 |
64 |
9 |
1596 |
卖出 |
| 09:36:15 |
64 |
4 |
1600 |
卖出 |
| 09:36:24 |
63.99 |
8 |
1608 |
卖出 |
| 09:36:27 |
63.97 |
20 |
1628 |
卖出 |
| 09:36:33 |
63.86 |
2 |
1630 |
卖出 |
| 09:36:36 |
63.9 |
9 |
1639 |
买入 |
| 09:36:39 |
63.82 |
13 |
1652 |
卖出 |
| 09:36:45 |
63.81 |
5 |
1657 |
卖出 |
| 09:36:51 |
63.8 |
8 |
1665 |
卖出 |
| 09:36:54 |
63.96 |
7 |
1672 |
买入 |
| 09:37:06 |
64.05 |
1 |
1673 |
买入 |
| 09:37:09 |
63.94 |
13 |
1686 |
卖出 |
| 09:37:12 |
64.08 |
1 |
1687 |
买入 |
| 09:37:15 |
64.08 |
4 |
1691 |
买入 |
| 09:37:18 |
64.09 |
7 |
1698 |
卖出 |
| 09:37:21 |
64.05 |
11 |
1709 |
卖出 |
| 09:37:24 |
64.09 |
18 |
1727 |
买入 |
| 09:37:27 |
64.06 |
4 |
1731 |
卖出 |
| 09:37:39 |
64.06 |
18 |
1749 |
卖出 |
| 09:37:42 |
64.18 |
48 |
1797 |
买入 |
| 09:37:51 |
64.36 |
1 |
1798 |
买入 |
| 09:37:57 |
64.36 |
2 |
1800 |
买入 |
| 09:38:00 |
64.41 |
17 |
1817 |
买入 |
| 09:38:03 |
64.35 |
5 |
1822 |
卖出 |
| 09:38:06 |
64.36 |
9 |
1831 |
买入 |
| 09:38:09 |
64.41 |
10 |
1841 |
买入 |
| 09:38:12 |
64.33 |
9 |
1850 |
卖出 |
| 09:38:15 |
64.37 |
12 |
1862 |
买入 |
| 09:38:18 |
64.23 |
1 |
1863 |
卖出 |
| 09:38:21 |
64.22 |
4 |
1867 |
卖出 |
| 09:38:36 |
64.33 |
1 |
1868 |
买入 |
| 09:38:39 |
64.38 |
10 |
1878 |
买入 |
| 09:38:42 |
64.18 |
10 |
1888 |
卖出 |
| 09:39:00 |
64.19 |
1 |
1889 |
卖出 |
| 09:39:03 |
64.19 |
16 |
1905 |
卖出 |
| 09:39:09 |
64.18 |
29 |
1934 |
卖出 |
| 09:39:18 |
64.18 |
4 |
1938 |
买入 |
| 09:39:24 |
64.19 |
5 |
1943 |
买入 |
| 09:39:27 |
64.19 |
15 |
1958 |
买入 |
| 09:39:30 |
64.19 |
10 |
1968 |
买入 |
| 09:39:33 |
64.1 |
13 |
1981 |
卖出 |
| 09:39:36 |
64.18 |
2 |
1983 |
买入 |
| 09:39:39 |
64.39 |
18 |
2001 |
买入 |
| 09:39:54 |
64.35 |
1 |
2002 |
买入 |
| 09:39:57 |
64.34 |
1 |
2003 |
买入 |
| 09:40:06 |
64.35 |
3 |
2006 |
买入 |
| 09:40:09 |
64.35 |
4 |
2010 |
买入 |
| 09:40:12 |
64.17 |
20 |
2030 |
卖出 |
| 09:40:15 |
64.17 |
3 |
2033 |
买入 |
| 09:40:18 |
64.14 |
5 |
2038 |
卖出 |
| 09:40:21 |
64.15 |
1 |
2039 |
买入 |
| 09:40:33 |
64.17 |
23 |
2062 |
买入 |
| 09:40:36 |
64.17 |
1 |
2063 |
买入 |
| 09:40:39 |
64.19 |
15 |
2078 |
买入 |
| 09:40:42 |
64.18 |
10 |
2088 |
卖出 |
| 09:40:48 |
64.03 |
2 |
2090 |
卖出 |
| 09:40:51 |
64.19 |
2 |
2092 |
买入 |
| 09:40:54 |
64.19 |
5 |
2097 |
买入 |
| 09:41:03 |
64.19 |
11 |
2108 |
卖出 |
| 09:41:06 |
64.19 |
2 |
2110 |
卖出 |
| 09:41:09 |
64.34 |
30 |
2140 |
买入 |
| 09:41:15 |
64.17 |
3 |
2143 |
卖出 |
| 09:41:21 |
64.14 |
2 |
2145 |
卖出 |
| 09:41:36 |
64.05 |
20 |
2165 |
卖出 |
| 09:41:39 |
64.01 |
5 |
2170 |
卖出 |
| 09:41:42 |
64.05 |
16 |
2186 |
买入 |
| 09:41:45 |
64 |
88 |
2274 |
卖出 |
| 09:41:48 |
64 |
30 |
2304 |
卖出 |
| 09:41:51 |
64 |
23 |
2327 |
买入 |
| 09:41:54 |
63.82 |
1 |
2328 |
卖出 |
| 09:41:57 |
63.82 |
8 |
2336 |
卖出 |
| 09:42:09 |
63.96 |
14 |
2350 |
买入 |
| 09:42:12 |
63.96 |
24 |
2374 |
买入 |
| 09:42:15 |
63.89 |
7 |
2381 |
卖出 |
| 09:42:18 |
63.96 |
1 |
2382 |
买入 |
| 09:42:21 |
64 |
23 |
2405 |
买入 |
| 09:42:24 |
63.94 |
13 |
2418 |
卖出 |
| 09:42:27 |
63.96 |
1 |
2419 |
买入 |
| 09:42:30 |
64.01 |
2 |
2421 |
买入 |
| 09:42:39 |
64.01 |
10 |
2431 |
买入 |
| 09:42:42 |
64.03 |
8 |
2439 |
买入 |
| 09:42:45 |
64.04 |
2 |
2441 |
卖出 |
| 09:42:48 |
64.18 |
2 |
2443 |
买入 |
| 09:42:51 |
64.04 |
7 |
2450 |
卖出 |
| 09:42:54 |
64.04 |
9 |
2459 |
卖出 |
| 09:42:57 |
64.03 |
11 |
2470 |
卖出 |
| 09:43:03 |
64 |
3 |
2473 |
卖出 |
| 09:43:06 |
64 |
2 |
2475 |
买入 |
| 09:43:09 |
64 |
2 |
2477 |
买入 |
| 09:43:12 |
64.02 |
13 |
2490 |
买入 |
| 09:43:15 |
63.93 |
9 |
2499 |
卖出 |
| 09:43:18 |
63.93 |
29 |
2528 |
卖出 |
| 09:43:24 |
63.92 |
4 |
2532 |
卖出 |
| 09:43:30 |
63.85 |
1 |
2533 |
卖出 |
| 09:43:33 |
63.85 |
2 |
2535 |
卖出 |
| 09:43:42 |
63.85 |
11 |
2546 |
买入 |
| 09:43:51 |
63.85 |
2 |
2548 |
卖出 |
| 09:44:00 |
63.85 |
2 |
2550 |
卖出 |
| 09:44:03 |
63.85 |
3 |
2553 |
卖出 |
| 09:44:06 |
63.85 |
18 |
2571 |
卖出 |
| 09:44:09 |
63.75 |
5 |
2576 |
卖出 |
| 09:44:12 |
63.72 |
7 |
2583 |
卖出 |
| 09:44:15 |
63.73 |
1 |
2584 |
买入 |
| 09:44:27 |
63.71 |
12 |
2596 |
卖出 |
| 09:44:30 |
63.71 |
10 |
2606 |
卖出 |
| 09:44:33 |
63.66 |
3 |
2609 |
卖出 |
| 09:44:36 |
63.64 |
1 |
2610 |
卖出 |
| 09:44:42 |
63.67 |
12 |
2622 |
买入 |
| 09:44:48 |
63.56 |
3 |
2625 |
卖出 |
| 09:44:51 |
63.56 |
5 |
2630 |
卖出 |
| 09:45:03 |
63.54 |
6 |
2636 |
卖出 |
| 09:45:06 |
63.54 |
6 |
2642 |
卖出 |
| 09:45:09 |
63.54 |
1 |
2643 |
买入 |
| 09:45:12 |
63.5 |
137 |
2780 |
卖出 |
| 09:45:18 |
63.41 |
15 |
2795 |
卖出 |
| 09:45:21 |
63.4 |
14 |
2809 |
卖出 |
| 09:45:24 |
63.4 |
2 |
2811 |
卖出 |
| 09:45:27 |
63.36 |
24 |
2835 |
卖出 |
| 09:45:30 |
63.35 |
23 |
2858 |
卖出 |
| 09:45:33 |
63.3 |
13 |
2871 |
卖出 |
| 09:45:36 |
63.32 |
6 |
2877 |
买入 |
| 09:45:39 |
63.3 |
6 |
2883 |
卖出 |
| 09:45:42 |
63.3 |
64 |
2947 |
买入 |
| 09:45:45 |
63.28 |
7 |
2954 |
卖出 |
| 09:45:48 |
63.3 |
9 |
2963 |
买入 |
| 09:45:51 |
63.36 |
29 |
2992 |
买入 |
| 09:45:54 |
63.3 |
97 |
3089 |
卖出 |
| 09:45:57 |
63.41 |
5 |
3094 |
买入 |
| 09:46:00 |
63.3 |
9 |
3103 |
卖出 |
| 09:46:03 |
63.4 |
1 |
3104 |
买入 |
| 09:46:06 |
63.39 |
11 |
3115 |
卖出 |
| 09:46:09 |
63.38 |
1 |
3116 |
买入 |
| 09:46:12 |
63.4 |
25 |
3141 |
买入 |
| 09:46:15 |
63.41 |
3 |
3144 |
买入 |
| 09:46:18 |
63.4 |
1 |
3145 |
卖出 |
| 09:46:24 |
63.48 |
1 |
3146 |
买入 |
| 09:46:27 |
63.6 |
104 |
3250 |
买入 |
| 09:46:30 |
63.56 |
2 |
3252 |
卖出 |
| 09:46:33 |
63.71 |
2 |
3254 |
买入 |
| 09:46:39 |
63.59 |
2 |
3256 |
卖出 |
| 09:46:42 |
63.72 |
29 |
3285 |
买入 |
| 09:46:48 |
63.69 |
1 |
3286 |
卖出 |
| 09:46:51 |
63.72 |
5 |
3291 |
买入 |
| 09:46:57 |
63.71 |
1 |
3292 |
卖出 |
| 09:47:03 |
63.65 |
2 |
3294 |
买入 |
| 09:47:06 |
63.65 |
1 |
3295 |
买入 |
| 09:47:09 |
63.65 |
13 |
3308 |
买入 |
| 09:47:12 |
63.72 |
12 |
3320 |
买入 |
| 09:47:18 |
63.72 |
2 |
3322 |
买入 |
| 09:47:30 |
63.62 |
1 |
3323 |
卖出 |
| 09:47:33 |
63.65 |
3 |
3326 |
买入 |
| 09:47:39 |
63.72 |
1 |
3327 |
买入 |
| 09:47:45 |
63.62 |
18 |
3345 |
卖出 |
| 09:47:57 |
63.72 |
1 |
3346 |
买入 |
| 09:48:00 |
63.72 |
1 |
3347 |
买入 |
| 09:48:03 |
63.72 |
1 |
3348 |
买入 |
| 09:48:09 |
63.72 |
1 |
3349 |
买入 |
| 09:48:12 |
63.5 |
131 |
3480 |
卖出 |
| 09:48:15 |
63.43 |
2 |
3482 |
卖出 |
| 09:48:18 |
63.42 |
2 |
3484 |
卖出 |
| 09:48:21 |
63.5 |
1 |
3485 |
买入 |
| 09:48:24 |
63.5 |
1 |
3486 |
买入 |
| 09:48:27 |
63.5 |
5 |
3491 |
买入 |
| 09:48:30 |
63.43 |
9 |
3500 |
卖出 |
| 09:48:36 |
63.44 |
5 |
3505 |
买入 |
| 09:48:39 |
63.5 |
10 |
3515 |
买入 |
| 09:48:42 |
63.44 |
1 |
3516 |
卖出 |
| 09:48:45 |
63.64 |
31 |
3547 |
买入 |
| 09:48:48 |
63.48 |
1 |
3548 |
卖出 |
| 09:48:51 |
63.45 |
10 |
3558 |
卖出 |
| 09:48:54 |
63.66 |
62 |
3620 |
买入 |
| 09:48:57 |
63.68 |
28 |
3648 |
买入 |
| 09:49:00 |
63.66 |
2 |
3650 |
卖出 |
| 09:49:03 |
63.69 |
4 |
3654 |
卖出 |
| 09:49:09 |
63.66 |
1 |
3655 |
卖出 |
| 09:49:12 |
63.67 |
20 |
3675 |
买入 |
| 09:49:15 |
63.68 |
5 |
3680 |
买入 |
| 09:49:18 |
63.7 |
4 |
3684 |
卖出 |
| 09:49:21 |
63.68 |
23 |
3707 |
卖出 |
| 09:49:24 |
63.68 |
2 |
3709 |
买入 |
| 09:49:30 |
63.65 |
3 |
3712 |
卖出 |
| 09:49:33 |
63.7 |
14 |
3726 |
买入 |
| 09:49:36 |
63.71 |
3 |
3729 |
卖出 |
| 09:49:45 |
63.85 |
19 |
3748 |
买入 |
| 09:49:51 |
63.93 |
6 |
3754 |
买入 |