歌华有线[600037]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
8.14 |
66 |
66 |
集合竞价 |
| 09:22:55 |
8.13 |
288 |
288 |
集合竞价 |
| 09:23:25 |
8.14 |
325 |
325 |
集合竞价 |
| 09:23:43 |
8.13 |
328 |
328 |
集合竞价 |
| 09:24:19 |
8.11 |
401 |
401 |
集合竞价 |
| 09:25:04 |
8.11 |
596 |
997 |
买入 |
| 09:30:01 |
8.1 |
192 |
1189 |
卖出 |
| 09:30:04 |
8.11 |
161 |
1350 |
买入 |
| 09:30:07 |
8.11 |
295 |
1645 |
买入 |
| 09:30:10 |
8.11 |
488 |
2133 |
买入 |
| 09:30:13 |
8.13 |
89 |
2222 |
买入 |
| 09:30:16 |
8.14 |
169 |
2391 |
买入 |
| 09:30:19 |
8.15 |
250 |
2641 |
买入 |
| 09:30:22 |
8.16 |
70 |
2711 |
买入 |
| 09:30:25 |
8.16 |
143 |
2854 |
买入 |
| 09:30:28 |
8.16 |
29 |
2883 |
卖出 |
| 09:30:31 |
8.16 |
26 |
2909 |
买入 |
| 09:30:34 |
8.17 |
214 |
3123 |
买入 |
| 09:30:37 |
8.16 |
90 |
3213 |
买入 |
| 09:30:40 |
8.15 |
185 |
3398 |
卖出 |
| 09:30:43 |
8.16 |
123 |
3521 |
买入 |
| 09:30:46 |
8.16 |
30 |
3551 |
买入 |
| 09:30:49 |
8.15 |
110 |
3661 |
卖出 |
| 09:30:52 |
8.16 |
23 |
3684 |
买入 |
| 09:30:55 |
8.16 |
48 |
3732 |
买入 |
| 09:30:58 |
8.17 |
105 |
3837 |
买入 |
| 09:31:01 |
8.18 |
139 |
3976 |
买入 |
| 09:31:04 |
8.18 |
35 |
4011 |
买入 |
| 09:31:07 |
8.18 |
123 |
4134 |
买入 |
| 09:31:10 |
8.19 |
50 |
4184 |
买入 |
| 09:31:13 |
8.17 |
216 |
4400 |
卖出 |
| 09:31:16 |
8.16 |
8 |
4408 |
卖出 |
| 09:31:19 |
8.17 |
139 |
4547 |
买入 |
| 09:31:22 |
8.17 |
78 |
4625 |
卖出 |
| 09:31:25 |
8.18 |
428 |
5053 |
买入 |
| 09:31:28 |
8.18 |
68 |
5121 |
卖出 |
| 09:31:31 |
8.19 |
15 |
5136 |
买入 |
| 09:31:34 |
8.19 |
87 |
5223 |
买入 |
| 09:31:37 |
8.18 |
8 |
5231 |
卖出 |
| 09:31:40 |
8.19 |
139 |
5370 |
买入 |
| 09:31:43 |
8.19 |
169 |
5539 |
买入 |
| 09:31:46 |
8.18 |
226 |
5765 |
卖出 |
| 09:31:49 |
8.19 |
1 |
5766 |
买入 |
| 09:31:52 |
8.19 |
75 |
5841 |
买入 |
| 09:31:55 |
8.19 |
21 |
5862 |
卖出 |
| 09:31:58 |
8.19 |
15 |
5877 |
卖出 |
| 09:32:01 |
8.19 |
126 |
6003 |
卖出 |
| 09:32:04 |
8.2 |
153 |
6156 |
买入 |
| 09:32:07 |
8.2 |
190 |
6346 |
买入 |
| 09:32:10 |
8.2 |
173 |
6519 |
买入 |
| 09:32:13 |
8.19 |
84 |
6603 |
卖出 |
| 09:32:16 |
8.2 |
24 |
6627 |
买入 |
| 09:32:19 |
8.2 |
7 |
6634 |
买入 |
| 09:32:22 |
8.2 |
128 |
6762 |
卖出 |
| 09:32:25 |
8.2 |
216 |
6978 |
卖出 |
| 09:32:28 |
8.19 |
186 |
7164 |
卖出 |
| 09:32:31 |
8.19 |
83 |
7247 |
卖出 |
| 09:32:34 |
8.19 |
90 |
7337 |
卖出 |
| 09:32:37 |
8.19 |
29 |
7366 |
卖出 |
| 09:32:40 |
8.17 |
2004 |
9370 |
卖出 |
| 09:32:43 |
8.17 |
127 |
9497 |
卖出 |
| 09:32:46 |
8.17 |
2 |
9499 |
卖出 |
| 09:32:49 |
8.17 |
64 |
9563 |
卖出 |
| 09:32:55 |
8.18 |
46 |
9609 |
买入 |
| 09:32:58 |
8.18 |
157 |
9766 |
买入 |
| 09:33:01 |
8.2 |
775 |
10541 |
买入 |
| 09:33:04 |
8.2 |
371 |
10912 |
买入 |
| 09:33:07 |
8.21 |
121 |
11033 |
买入 |
| 09:33:10 |
8.22 |
520 |
11553 |
买入 |
| 09:33:13 |
8.22 |
102 |
11655 |
买入 |
| 09:33:16 |
8.21 |
70 |
11725 |
卖出 |
| 09:33:19 |
8.22 |
460 |
12185 |
买入 |
| 09:33:22 |
8.22 |
251 |
12436 |
买入 |
| 09:33:25 |
8.23 |
31 |
12467 |
买入 |
| 09:33:28 |
8.22 |
56 |
12523 |
卖出 |
| 09:33:31 |
8.21 |
68 |
12591 |
卖出 |
| 09:33:34 |
8.21 |
57 |
12648 |
卖出 |
| 09:33:37 |
8.21 |
3 |
12651 |
卖出 |
| 09:33:40 |
8.22 |
66 |
12717 |
买入 |
| 09:33:43 |
8.22 |
84 |
12801 |
买入 |
| 09:33:46 |
8.22 |
332 |
13133 |
卖出 |
| 09:33:49 |
8.23 |
315 |
13448 |
买入 |
| 09:33:52 |
8.23 |
95 |
13543 |
卖出 |
| 09:33:55 |
8.23 |
13 |
13556 |
卖出 |
| 09:33:58 |
8.22 |
468 |
14024 |
卖出 |
| 09:34:01 |
8.24 |
351 |
14375 |
买入 |
| 09:34:04 |
8.23 |
466 |
14841 |
卖出 |
| 09:34:07 |
8.24 |
103 |
14944 |
买入 |
| 09:34:10 |
8.24 |
325 |
15269 |
买入 |
| 09:34:13 |
8.25 |
61 |
15330 |
买入 |
| 09:34:16 |
8.25 |
100 |
15430 |
买入 |
| 09:34:19 |
8.25 |
401 |
15831 |
买入 |
| 09:34:22 |
8.25 |
185 |
16016 |
卖出 |
| 09:34:25 |
8.25 |
84 |
16100 |
卖出 |
| 09:34:28 |
8.25 |
160 |
16260 |
买入 |
| 09:34:31 |
8.26 |
72 |
16332 |
买入 |
| 09:34:34 |
8.25 |
72 |
16404 |
卖出 |
| 09:34:37 |
8.25 |
55 |
16459 |
卖出 |
| 09:34:40 |
8.24 |
258 |
16717 |
卖出 |
| 09:34:43 |
8.23 |
119 |
16836 |
卖出 |
| 09:34:46 |
8.23 |
99 |
16935 |
卖出 |
| 09:34:49 |
8.23 |
447 |
17382 |
卖出 |
| 09:34:52 |
8.24 |
53 |
17435 |
买入 |
| 09:34:55 |
8.24 |
190 |
17625 |
买入 |
| 09:34:58 |
8.24 |
376 |
18001 |
买入 |
| 09:35:01 |
8.24 |
654 |
18655 |
卖出 |
| 09:35:04 |
8.26 |
1197 |
19852 |
买入 |
| 09:35:07 |
8.26 |
279 |
20131 |
买入 |
| 09:35:10 |
8.26 |
293 |
20424 |
买入 |
| 09:35:13 |
8.26 |
150 |
20574 |
卖出 |
| 09:35:16 |
8.26 |
162 |
20736 |
卖出 |
| 09:35:19 |
8.27 |
347 |
21083 |
买入 |
| 09:35:22 |
8.25 |
231 |
21314 |
卖出 |
| 09:35:25 |
8.26 |
81 |
21395 |
买入 |
| 09:35:28 |
8.25 |
109 |
21504 |
卖出 |
| 09:35:31 |
8.27 |
48 |
21552 |
买入 |
| 09:35:34 |
8.27 |
144 |
21696 |
买入 |
| 09:35:37 |
8.25 |
151 |
21847 |
卖出 |
| 09:35:40 |
8.25 |
165 |
22012 |
卖出 |
| 09:35:43 |
8.24 |
737 |
22749 |
卖出 |
| 09:35:46 |
8.23 |
148 |
22897 |
卖出 |
| 09:35:49 |
8.22 |
84 |
22981 |
卖出 |
| 09:35:52 |
8.23 |
3 |
22984 |
买入 |
| 09:35:55 |
8.24 |
136 |
23120 |
买入 |
| 09:35:58 |
8.23 |
102 |
23222 |
卖出 |
| 09:36:01 |
8.24 |
439 |
23661 |
买入 |
| 09:36:04 |
8.24 |
64 |
23725 |
买入 |
| 09:36:07 |
8.23 |
36 |
23761 |
卖出 |
| 09:36:10 |
8.24 |
37 |
23798 |
买入 |
| 09:36:13 |
8.25 |
4 |
23802 |
买入 |
| 09:36:16 |
8.25 |
78 |
23880 |
买入 |
| 09:36:19 |
8.26 |
384 |
24264 |
买入 |
| 09:36:22 |
8.25 |
149 |
24413 |
卖出 |
| 09:36:25 |
8.25 |
42 |
24455 |
买入 |
| 09:36:28 |
8.26 |
57 |
24512 |
买入 |
| 09:36:31 |
8.27 |
104 |
24616 |
买入 |
| 09:36:34 |
8.26 |
30 |
24646 |
卖出 |
| 09:36:37 |
8.26 |
365 |
25011 |
买入 |
| 09:36:40 |
8.27 |
24 |
25035 |
买入 |
| 09:36:43 |
8.26 |
114 |
25149 |
卖出 |
| 09:36:46 |
8.27 |
420 |
25569 |
买入 |
| 09:36:49 |
8.27 |
47 |
25616 |
卖出 |
| 09:36:55 |
8.27 |
139 |
25755 |
卖出 |
| 09:36:58 |
8.28 |
158 |
25913 |
买入 |
| 09:37:01 |
8.26 |
100 |
26013 |
卖出 |
| 09:37:04 |
8.27 |
50 |
26063 |
买入 |
| 09:37:07 |
8.26 |
253 |
26316 |
卖出 |
| 09:37:10 |
8.26 |
20 |
26336 |
卖出 |
| 09:37:13 |
8.26 |
51 |
26387 |
买入 |
| 09:37:16 |
8.26 |
78 |
26465 |
买入 |
| 09:37:19 |
8.25 |
54 |
26519 |
卖出 |
| 09:37:22 |
8.25 |
137 |
26656 |
卖出 |
| 09:37:25 |
8.24 |
282 |
26938 |
卖出 |
| 09:37:28 |
8.25 |
1125 |
28063 |
买入 |
| 09:37:31 |
8.25 |
118 |
28181 |
卖出 |
| 09:37:34 |
8.25 |
218 |
28399 |
卖出 |
| 09:37:37 |
8.25 |
65 |
28464 |
卖出 |
| 09:37:40 |
8.25 |
51 |
28515 |
卖出 |
| 09:37:43 |
8.25 |
8 |
28523 |
卖出 |
| 09:37:49 |
8.25 |
56 |
28579 |
卖出 |
| 09:37:52 |
8.25 |
255 |
28834 |
卖出 |
| 09:37:55 |
8.24 |
19 |
28853 |
卖出 |
| 09:37:58 |
8.24 |
37 |
28890 |
卖出 |
| 09:38:01 |
8.24 |
3 |
28893 |
卖出 |
| 09:38:07 |
8.24 |
69 |
28962 |
卖出 |
| 09:38:10 |
8.24 |
48 |
29010 |
卖出 |
| 09:38:13 |
8.23 |
91 |
29101 |
卖出 |
| 09:38:16 |
8.23 |
75 |
29176 |
卖出 |
| 09:38:19 |
8.23 |
64 |
29240 |
卖出 |
| 09:38:22 |
8.23 |
179 |
29419 |
卖出 |
| 09:38:25 |
8.23 |
241 |
29660 |
卖出 |
| 09:38:28 |
8.23 |
624 |
30284 |
卖出 |
| 09:38:31 |
8.22 |
115 |
30399 |
卖出 |
| 09:38:34 |
8.22 |
93 |
30492 |
卖出 |
| 09:38:37 |
8.22 |
6 |
30498 |
卖出 |
| 09:38:40 |
8.22 |
9 |
30507 |
卖出 |
| 09:38:43 |
8.22 |
13 |
30520 |
卖出 |
| 09:38:46 |
8.22 |
4 |
30524 |
卖出 |
| 09:38:49 |
8.22 |
10 |
30534 |
卖出 |
| 09:38:52 |
8.22 |
54 |
30588 |
卖出 |
| 09:38:55 |
8.22 |
74 |
30662 |
买入 |
| 09:39:01 |
8.22 |
3 |
30665 |
卖出 |
| 09:39:04 |
8.23 |
56 |
30721 |
买入 |
| 09:39:07 |
8.22 |
16 |
30737 |
卖出 |
| 09:39:10 |
8.22 |
15 |
30752 |
卖出 |
| 09:39:13 |
8.22 |
31 |
30783 |
卖出 |
| 09:39:16 |
8.22 |
78 |
30861 |
买入 |
| 09:39:19 |
8.22 |
13 |
30874 |
卖出 |
| 09:39:28 |
8.24 |
266 |
31140 |
买入 |
| 09:39:31 |
8.23 |
1 |
31141 |
卖出 |
| 09:39:34 |
8.23 |
52 |
31193 |
卖出 |
| 09:39:37 |
8.24 |
32 |
31225 |
买入 |
| 09:39:40 |
8.24 |
37 |
31262 |
卖出 |
| 09:39:43 |
8.24 |
65 |
31327 |
卖出 |
| 09:39:46 |
8.23 |
90 |
31417 |
卖出 |
| 09:39:52 |
8.24 |
254 |
31671 |
买入 |
| 09:39:55 |
8.23 |
46 |
31717 |
卖出 |
| 09:39:58 |
8.22 |
144 |
31861 |
卖出 |
| 09:40:01 |
8.22 |
45 |
31906 |
卖出 |
| 09:40:04 |
8.22 |
80 |
31986 |
卖出 |
| 09:40:07 |
8.21 |
49 |
32035 |
卖出 |
| 09:40:10 |
8.21 |
31 |
32066 |
卖出 |
| 09:40:13 |
8.21 |
67 |
32133 |
卖出 |
| 09:40:16 |
8.2 |
7 |
32140 |
卖出 |
| 09:40:19 |
8.21 |
38 |
32178 |
买入 |
| 09:40:22 |
8.21 |
206 |
32384 |
买入 |
| 09:40:25 |
8.21 |
9 |
32393 |
卖出 |
| 09:40:28 |
8.21 |
48 |
32441 |
买入 |
| 09:40:31 |
8.21 |
78 |
32519 |
买入 |
| 09:40:34 |
8.21 |
77 |
32596 |
买入 |
| 09:40:37 |
8.22 |
18 |
32614 |
买入 |
| 09:40:40 |
8.21 |
3 |
32617 |
卖出 |
| 09:40:43 |
8.22 |
1 |
32618 |
买入 |
| 09:40:46 |
8.22 |
74 |
32692 |
买入 |
| 09:40:49 |
8.22 |
32 |
32724 |
买入 |
| 09:40:52 |
8.21 |
11 |
32735 |
卖出 |
| 09:40:55 |
8.21 |
64 |
32799 |
卖出 |
| 09:40:58 |
8.21 |
47 |
32846 |
买入 |
| 09:41:04 |
8.21 |
78 |
32924 |
卖出 |
| 09:41:07 |
8.22 |
14 |
32938 |
买入 |
| 09:41:10 |
8.21 |
59 |
32997 |
卖出 |
| 09:41:13 |
8.21 |
4 |
33001 |
卖出 |
| 09:41:16 |
8.21 |
21 |
33022 |
卖出 |
| 09:41:19 |
8.21 |
61 |
33083 |
卖出 |
| 09:41:22 |
8.22 |
1 |
33084 |
买入 |
| 09:41:25 |
8.21 |
1 |
33085 |
卖出 |
| 09:41:28 |
8.21 |
29 |
33114 |
卖出 |
| 09:41:31 |
8.21 |
11 |
33125 |
卖出 |
| 09:41:34 |
8.21 |
3 |
33128 |
卖出 |
| 09:41:37 |
8.21 |
3 |
33131 |
卖出 |
| 09:41:40 |
8.21 |
5 |
33136 |
卖出 |
| 09:41:43 |
8.21 |
2 |
33138 |
卖出 |
| 09:41:46 |
8.22 |
22 |
33160 |
买入 |
| 09:41:49 |
8.21 |
57 |
33217 |
卖出 |
| 09:41:52 |
8.21 |
199 |
33416 |
卖出 |
| 09:41:55 |
8.21 |
17 |
33433 |
买入 |
| 09:42:01 |
8.2 |
2 |
33435 |
卖出 |
| 09:42:04 |
8.2 |
108 |
33543 |
卖出 |
| 09:42:07 |
8.2 |
7 |
33550 |
卖出 |
| 09:42:10 |
8.2 |
4 |
33554 |
卖出 |
| 09:42:13 |
8.19 |
700 |
34254 |
卖出 |
| 09:42:16 |
8.2 |
31 |
34285 |
买入 |
| 09:42:19 |
8.19 |
48 |
34333 |
卖出 |
| 09:42:22 |
8.18 |
47 |
34380 |
卖出 |
| 09:42:25 |
8.19 |
51 |
34431 |
买入 |
| 09:42:31 |
8.19 |
15 |
34446 |
买入 |
| 09:42:34 |
8.19 |
4 |
34450 |
买入 |
| 09:42:40 |
8.19 |
1 |
34451 |
买入 |
| 09:42:46 |
8.19 |
77 |
34528 |
买入 |
| 09:42:52 |
8.18 |
11 |
34539 |
卖出 |
| 09:42:55 |
8.18 |
1 |
34540 |
卖出 |
| 09:42:58 |
8.19 |
132 |
34672 |
买入 |
| 09:43:01 |
8.19 |
35 |
34707 |
买入 |
| 09:43:04 |
8.19 |
86 |
34793 |
买入 |
| 09:43:07 |
8.19 |
32 |
34825 |
买入 |
| 09:43:10 |
8.19 |
91 |
34916 |
卖出 |
| 09:43:13 |
8.19 |
39 |
34955 |
买入 |
| 09:43:19 |
8.19 |
143 |
35098 |
买入 |
| 09:43:22 |
8.19 |
22 |
35120 |
买入 |
| 09:43:25 |
8.19 |
146 |
35266 |
买入 |
| 09:43:28 |
8.18 |
32 |
35298 |
卖出 |
| 09:43:31 |
8.18 |
14 |
35312 |
卖出 |
| 09:43:34 |
8.18 |
32 |
35344 |
卖出 |
| 09:43:46 |
8.18 |
9 |
35353 |
卖出 |
| 09:43:49 |
8.18 |
2 |
35355 |
卖出 |
| 09:43:52 |
8.18 |
2 |
35357 |
卖出 |
| 09:43:55 |
8.18 |
14 |
35371 |
卖出 |
| 09:43:58 |
8.19 |
6 |
35377 |
买入 |
| 09:44:01 |
8.19 |
103 |
35480 |
买入 |
| 09:44:04 |
8.18 |
13 |
35493 |
卖出 |
| 09:44:07 |
8.18 |
3 |
35496 |
卖出 |
| 09:44:10 |
8.18 |
61 |
35557 |
卖出 |
| 09:44:13 |
8.18 |
49 |
35606 |
卖出 |
| 09:44:16 |
8.19 |
1 |
35607 |
买入 |
| 09:44:19 |
8.19 |
65 |
35672 |
买入 |
| 09:44:22 |
8.19 |
5 |
35677 |
买入 |
| 09:44:25 |
8.19 |
2 |
35679 |
买入 |
| 09:44:28 |
8.18 |
2 |
35681 |
卖出 |
| 09:44:31 |
8.17 |
21 |
35702 |
卖出 |
| 09:44:34 |
8.19 |
50 |
35752 |
买入 |
| 09:44:37 |
8.2 |
93 |
35845 |
买入 |
| 09:44:40 |
8.19 |
7 |
35852 |
卖出 |
| 09:44:52 |
8.19 |
6 |
35858 |
卖出 |
| 09:44:55 |
8.2 |
226 |
36084 |
买入 |
| 09:45:01 |
8.18 |
5 |
36089 |
卖出 |
| 09:45:07 |
8.19 |
51 |
36140 |
买入 |
| 09:45:10 |
8.18 |
9 |
36149 |
卖出 |
| 09:45:13 |
8.19 |
3 |
36152 |
买入 |
| 09:45:16 |
8.19 |
1 |
36153 |
买入 |
| 09:45:19 |
8.19 |
87 |
36240 |
买入 |
| 09:45:22 |
8.18 |
41 |
36281 |
卖出 |
| 09:45:25 |
8.18 |
501 |
36782 |
卖出 |
| 09:45:28 |
8.18 |
22 |
36804 |
卖出 |
| 09:45:31 |
8.18 |
12 |
36816 |
卖出 |
| 09:45:34 |
8.18 |
9 |
36825 |
卖出 |
| 09:45:37 |
8.18 |
30 |
36855 |
卖出 |
| 09:45:40 |
8.18 |
32 |
36887 |
卖出 |
| 09:45:43 |
8.19 |
202 |
37089 |
买入 |
| 09:45:46 |
8.18 |
5 |
37094 |
卖出 |
| 09:45:49 |
8.19 |
13 |
37107 |
买入 |