中视传媒[600088]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.25 |
10 |
10 |
集合竞价 |
| 09:24:30 |
10.1 |
564 |
564 |
集合竞价 |
| 09:24:54 |
10.13 |
589 |
589 |
集合竞价 |
| 09:24:57 |
10.23 |
589 |
589 |
集合竞价 |
| 09:25:00 |
10.25 |
709 |
709 |
集合竞价 |
| 09:25:04 |
10.25 |
709 |
1418 |
卖出 |
| 09:30:00 |
10.25 |
35 |
1453 |
卖出 |
| 09:30:03 |
10.25 |
16 |
1469 |
卖出 |
| 09:30:06 |
10.24 |
72 |
1541 |
卖出 |
| 09:30:09 |
10.24 |
159 |
1700 |
卖出 |
| 09:30:12 |
10.21 |
33 |
1733 |
卖出 |
| 09:30:15 |
10.2 |
24 |
1757 |
卖出 |
| 09:30:18 |
10.21 |
46 |
1803 |
买入 |
| 09:30:21 |
10.23 |
11 |
1814 |
买入 |
| 09:30:24 |
10.23 |
26 |
1840 |
买入 |
| 09:30:27 |
10.23 |
18 |
1858 |
卖出 |
| 09:30:30 |
10.23 |
61 |
1919 |
买入 |
| 09:30:33 |
10.23 |
22 |
1941 |
卖出 |
| 09:30:36 |
10.25 |
123 |
2064 |
买入 |
| 09:30:39 |
10.25 |
47 |
2111 |
买入 |
| 09:30:45 |
10.25 |
23 |
2134 |
卖出 |
| 09:30:48 |
10.27 |
2 |
2136 |
买入 |
| 09:30:51 |
10.26 |
16 |
2152 |
买入 |
| 09:30:54 |
10.25 |
1 |
2153 |
卖出 |
| 09:30:57 |
10.25 |
37 |
2190 |
卖出 |
| 09:31:00 |
10.25 |
5 |
2195 |
买入 |
| 09:31:03 |
10.24 |
5 |
2200 |
卖出 |
| 09:31:06 |
10.25 |
7 |
2207 |
买入 |
| 09:31:09 |
10.25 |
23 |
2230 |
买入 |
| 09:31:12 |
10.25 |
35 |
2265 |
买入 |
| 09:31:15 |
10.25 |
15 |
2280 |
卖出 |
| 09:31:18 |
10.25 |
15 |
2295 |
卖出 |
| 09:31:21 |
10.24 |
25 |
2320 |
卖出 |
| 09:31:24 |
10.23 |
17 |
2337 |
卖出 |
| 09:31:27 |
10.25 |
21 |
2358 |
买入 |
| 09:31:30 |
10.25 |
53 |
2411 |
买入 |
| 09:31:33 |
10.24 |
6 |
2417 |
卖出 |
| 09:31:36 |
10.24 |
7 |
2424 |
卖出 |
| 09:31:39 |
10.23 |
30 |
2454 |
卖出 |
| 09:31:42 |
10.23 |
81 |
2535 |
买入 |
| 09:31:45 |
10.24 |
45 |
2580 |
买入 |
| 09:31:48 |
10.23 |
58 |
2638 |
卖出 |
| 09:31:51 |
10.25 |
9 |
2647 |
买入 |
| 09:31:54 |
10.25 |
13 |
2660 |
卖出 |
| 09:31:57 |
10.25 |
4 |
2664 |
买入 |
| 09:32:00 |
10.24 |
1 |
2665 |
买入 |
| 09:32:03 |
10.24 |
11 |
2676 |
买入 |
| 09:32:06 |
10.25 |
9 |
2685 |
买入 |
| 09:32:09 |
10.25 |
10 |
2695 |
买入 |
| 09:32:12 |
10.24 |
40 |
2735 |
卖出 |
| 09:32:15 |
10.24 |
39 |
2774 |
卖出 |
| 09:32:18 |
10.26 |
6 |
2780 |
买入 |
| 09:32:21 |
10.26 |
50 |
2830 |
买入 |
| 09:32:24 |
10.24 |
1 |
2831 |
卖出 |
| 09:32:27 |
10.22 |
83 |
2914 |
卖出 |
| 09:32:30 |
10.22 |
3 |
2917 |
卖出 |
| 09:32:33 |
10.23 |
16 |
2933 |
买入 |
| 09:32:36 |
10.21 |
1 |
2934 |
卖出 |
| 09:32:39 |
10.23 |
40 |
2974 |
买入 |
| 09:32:42 |
10.24 |
3 |
2977 |
买入 |
| 09:32:45 |
10.25 |
1 |
2978 |
买入 |
| 09:32:48 |
10.25 |
1 |
2979 |
买入 |
| 09:32:51 |
10.26 |
3 |
2982 |
买入 |
| 09:32:54 |
10.25 |
4 |
2986 |
卖出 |
| 09:32:57 |
10.25 |
9 |
2995 |
卖出 |
| 09:33:00 |
10.25 |
6 |
3001 |
买入 |
| 09:33:03 |
10.24 |
58 |
3059 |
卖出 |
| 09:33:06 |
10.26 |
8 |
3067 |
买入 |
| 09:33:09 |
10.27 |
6 |
3073 |
买入 |
| 09:33:12 |
10.27 |
20 |
3093 |
卖出 |
| 09:33:15 |
10.27 |
19 |
3112 |
买入 |
| 09:33:18 |
10.24 |
13 |
3125 |
卖出 |
| 09:33:24 |
10.27 |
5 |
3130 |
买入 |
| 09:33:30 |
10.24 |
25 |
3155 |
卖出 |
| 09:33:33 |
10.24 |
5 |
3160 |
卖出 |
| 09:33:36 |
10.24 |
1 |
3161 |
卖出 |
| 09:33:39 |
10.26 |
8 |
3169 |
买入 |
| 09:33:42 |
10.26 |
4 |
3173 |
卖出 |
| 09:33:48 |
10.27 |
20 |
3193 |
买入 |
| 09:33:51 |
10.27 |
6 |
3199 |
买入 |
| 09:33:54 |
10.28 |
16 |
3215 |
买入 |
| 09:34:00 |
10.28 |
16 |
3231 |
买入 |
| 09:34:03 |
10.27 |
20 |
3251 |
卖出 |
| 09:34:06 |
10.28 |
12 |
3263 |
买入 |
| 09:34:09 |
10.28 |
10 |
3273 |
买入 |
| 09:34:12 |
10.28 |
9 |
3282 |
买入 |
| 09:34:15 |
10.27 |
8 |
3290 |
卖出 |
| 09:34:18 |
10.27 |
5 |
3295 |
卖出 |
| 09:34:21 |
10.27 |
14 |
3309 |
卖出 |
| 09:34:24 |
10.27 |
5 |
3314 |
买入 |
| 09:34:30 |
10.27 |
10 |
3324 |
买入 |
| 09:34:33 |
10.27 |
1 |
3325 |
卖出 |
| 09:34:39 |
10.27 |
2 |
3327 |
买入 |
| 09:34:42 |
10.27 |
12 |
3339 |
买入 |
| 09:34:45 |
10.28 |
3 |
3342 |
买入 |
| 09:34:54 |
10.27 |
6 |
3348 |
卖出 |
| 09:34:57 |
10.27 |
30 |
3378 |
卖出 |
| 09:35:00 |
10.26 |
80 |
3458 |
卖出 |
| 09:35:03 |
10.25 |
144 |
3602 |
卖出 |
| 09:35:06 |
10.25 |
41 |
3643 |
卖出 |
| 09:35:09 |
10.24 |
50 |
3693 |
卖出 |
| 09:35:12 |
10.24 |
5 |
3698 |
卖出 |
| 09:35:18 |
10.24 |
1 |
3699 |
卖出 |
| 09:35:21 |
10.24 |
148 |
3847 |
卖出 |
| 09:35:24 |
10.24 |
368 |
4215 |
卖出 |
| 09:35:27 |
10.23 |
48 |
4263 |
卖出 |
| 09:35:30 |
10.22 |
56 |
4319 |
卖出 |
| 09:35:36 |
10.22 |
2 |
4321 |
卖出 |
| 09:35:39 |
10.22 |
52 |
4373 |
卖出 |
| 09:35:42 |
10.23 |
6 |
4379 |
买入 |
| 09:35:54 |
10.23 |
11 |
4390 |
买入 |
| 09:35:57 |
10.24 |
95 |
4485 |
买入 |
| 09:36:00 |
10.24 |
1 |
4486 |
卖出 |
| 09:36:03 |
10.24 |
8 |
4494 |
卖出 |
| 09:36:06 |
10.24 |
22 |
4516 |
卖出 |
| 09:36:12 |
10.24 |
20 |
4536 |
买入 |
| 09:36:15 |
10.24 |
4 |
4540 |
卖出 |
| 09:36:18 |
10.24 |
3 |
4543 |
卖出 |
| 09:36:21 |
10.24 |
17 |
4560 |
卖出 |
| 09:36:24 |
10.24 |
2 |
4562 |
卖出 |
| 09:36:27 |
10.24 |
12 |
4574 |
买入 |
| 09:36:30 |
10.25 |
3 |
4577 |
买入 |
| 09:36:33 |
10.24 |
13 |
4590 |
卖出 |
| 09:36:36 |
10.23 |
13 |
4603 |
卖出 |
| 09:36:39 |
10.23 |
6 |
4609 |
卖出 |
| 09:36:42 |
10.24 |
5 |
4614 |
买入 |
| 09:36:45 |
10.24 |
14 |
4628 |
买入 |
| 09:36:48 |
10.24 |
6 |
4634 |
卖出 |
| 09:36:51 |
10.24 |
1 |
4635 |
卖出 |
| 09:36:54 |
10.25 |
6 |
4641 |
买入 |
| 09:37:03 |
10.24 |
12 |
4653 |
卖出 |
| 09:37:06 |
10.25 |
5 |
4658 |
卖出 |
| 09:37:09 |
10.25 |
7 |
4665 |
买入 |
| 09:37:12 |
10.24 |
14 |
4679 |
卖出 |
| 09:37:15 |
10.24 |
1 |
4680 |
卖出 |
| 09:37:21 |
10.25 |
3 |
4683 |
买入 |
| 09:37:27 |
10.25 |
18 |
4701 |
卖出 |
| 09:37:30 |
10.24 |
41 |
4742 |
卖出 |
| 09:37:33 |
10.24 |
57 |
4799 |
卖出 |
| 09:37:36 |
10.23 |
6 |
4805 |
卖出 |
| 09:37:39 |
10.24 |
6 |
4811 |
买入 |
| 09:37:42 |
10.24 |
20 |
4831 |
买入 |
| 09:37:45 |
10.24 |
1 |
4832 |
买入 |
| 09:37:54 |
10.24 |
20 |
4852 |
买入 |
| 09:37:57 |
10.25 |
43 |
4895 |
买入 |
| 09:38:00 |
10.26 |
6 |
4901 |
买入 |
| 09:38:03 |
10.25 |
3 |
4904 |
卖出 |
| 09:38:09 |
10.24 |
6 |
4910 |
卖出 |
| 09:38:12 |
10.25 |
3 |
4913 |
卖出 |
| 09:38:15 |
10.24 |
1 |
4914 |
卖出 |
| 09:38:27 |
10.25 |
13 |
4927 |
买入 |
| 09:38:30 |
10.24 |
6 |
4933 |
卖出 |
| 09:38:33 |
10.24 |
76 |
5009 |
卖出 |
| 09:38:36 |
10.24 |
10 |
5019 |
卖出 |
| 09:38:39 |
10.24 |
10 |
5029 |
买入 |
| 09:38:42 |
10.24 |
50 |
5079 |
买入 |
| 09:38:45 |
10.24 |
10 |
5089 |
买入 |
| 09:38:48 |
10.24 |
3 |
5092 |
卖出 |
| 09:38:54 |
10.24 |
4 |
5096 |
买入 |
| 09:38:57 |
10.24 |
8 |
5104 |
卖出 |
| 09:39:00 |
10.23 |
7 |
5111 |
卖出 |
| 09:39:03 |
10.23 |
4 |
5115 |
卖出 |
| 09:39:06 |
10.23 |
5 |
5120 |
卖出 |
| 09:39:09 |
10.23 |
16 |
5136 |
卖出 |
| 09:39:12 |
10.23 |
38 |
5174 |
卖出 |
| 09:39:15 |
10.24 |
63 |
5237 |
买入 |
| 09:39:18 |
10.23 |
23 |
5260 |
卖出 |
| 09:39:21 |
10.23 |
23 |
5283 |
卖出 |
| 09:39:24 |
10.23 |
2 |
5285 |
卖出 |
| 09:39:30 |
10.24 |
10 |
5295 |
买入 |
| 09:39:42 |
10.24 |
10 |
5305 |
卖出 |
| 09:39:54 |
10.24 |
7 |
5312 |
买入 |
| 09:40:03 |
10.23 |
7 |
5319 |
卖出 |
| 09:40:06 |
10.23 |
1 |
5320 |
卖出 |
| 09:40:09 |
10.23 |
4 |
5324 |
卖出 |
| 09:40:12 |
10.24 |
10 |
5334 |
买入 |
| 09:40:15 |
10.24 |
14 |
5348 |
买入 |
| 09:40:18 |
10.26 |
131 |
5479 |
买入 |
| 09:40:21 |
10.26 |
4 |
5483 |
买入 |
| 09:40:24 |
10.26 |
4 |
5487 |
买入 |
| 09:40:30 |
10.25 |
2 |
5489 |
卖出 |
| 09:40:33 |
10.26 |
22 |
5511 |
买入 |
| 09:40:36 |
10.26 |
9 |
5520 |
卖出 |
| 09:40:39 |
10.25 |
5 |
5525 |
卖出 |
| 09:40:42 |
10.24 |
1 |
5526 |
卖出 |
| 09:40:48 |
10.26 |
6 |
5532 |
买入 |
| 09:40:51 |
10.26 |
9 |
5541 |
买入 |
| 09:41:00 |
10.27 |
12 |
5553 |
买入 |
| 09:41:03 |
10.25 |
5 |
5558 |
卖出 |
| 09:41:09 |
10.26 |
2 |
5560 |
卖出 |
| 09:41:12 |
10.26 |
4 |
5564 |
卖出 |
| 09:41:15 |
10.25 |
5 |
5569 |
卖出 |
| 09:41:24 |
10.26 |
4 |
5573 |
买入 |
| 09:41:30 |
10.25 |
1 |
5574 |
卖出 |
| 09:41:36 |
10.25 |
5 |
5579 |
卖出 |
| 09:41:39 |
10.24 |
1 |
5580 |
卖出 |
| 09:41:45 |
10.24 |
10 |
5590 |
卖出 |
| 09:41:48 |
10.23 |
5 |
5595 |
卖出 |
| 09:41:51 |
10.23 |
5 |
5600 |
卖出 |
| 09:41:54 |
10.22 |
47 |
5647 |
卖出 |
| 09:41:57 |
10.24 |
7 |
5654 |
买入 |
| 09:42:00 |
10.24 |
6 |
5660 |
买入 |
| 09:42:06 |
10.22 |
2 |
5662 |
卖出 |
| 09:42:09 |
10.22 |
44 |
5706 |
卖出 |
| 09:42:12 |
10.21 |
5 |
5711 |
卖出 |
| 09:42:18 |
10.21 |
189 |
5900 |
卖出 |
| 09:42:24 |
10.22 |
341 |
6241 |
买入 |
| 09:42:27 |
10.22 |
115 |
6356 |
买入 |
| 09:42:36 |
10.21 |
63 |
6419 |
卖出 |
| 09:42:39 |
10.22 |
1 |
6420 |
买入 |
| 09:42:42 |
10.21 |
9 |
6429 |
卖出 |
| 09:42:45 |
10.21 |
14 |
6443 |
卖出 |
| 09:42:48 |
10.21 |
11 |
6454 |
卖出 |
| 09:42:51 |
10.22 |
2 |
6456 |
买入 |
| 09:42:54 |
10.21 |
4 |
6460 |
卖出 |
| 09:43:00 |
10.21 |
9 |
6469 |
卖出 |
| 09:43:03 |
10.2 |
1 |
6470 |
卖出 |
| 09:43:06 |
10.21 |
29 |
6499 |
买入 |
| 09:43:09 |
10.2 |
12 |
6511 |
卖出 |
| 09:43:12 |
10.21 |
44 |
6555 |
买入 |
| 09:43:18 |
10.21 |
1 |
6556 |
买入 |
| 09:43:21 |
10.21 |
7 |
6563 |
买入 |
| 09:43:24 |
10.2 |
81 |
6644 |
卖出 |
| 09:43:27 |
10.2 |
1 |
6645 |
卖出 |
| 09:43:30 |
10.21 |
2 |
6647 |
买入 |
| 09:43:33 |
10.21 |
15 |
6662 |
卖出 |
| 09:43:36 |
10.2 |
11 |
6673 |
卖出 |
| 09:43:39 |
10.22 |
2 |
6675 |
买入 |
| 09:43:42 |
10.21 |
15 |
6690 |
买入 |
| 09:43:45 |
10.22 |
19 |
6709 |
买入 |
| 09:43:57 |
10.22 |
38 |
6747 |
买入 |
| 09:44:00 |
10.23 |
48 |
6795 |
买入 |
| 09:44:03 |
10.22 |
22 |
6817 |
卖出 |
| 09:44:06 |
10.23 |
16 |
6833 |
买入 |
| 09:44:09 |
10.23 |
21 |
6854 |
买入 |
| 09:44:12 |
10.22 |
1 |
6855 |
卖出 |
| 09:44:18 |
10.23 |
3 |
6858 |
卖出 |
| 09:44:21 |
10.24 |
1 |
6859 |
卖出 |
| 09:44:24 |
10.24 |
7 |
6866 |
买入 |
| 09:44:27 |
10.24 |
2 |
6868 |
买入 |
| 09:44:30 |
10.23 |
20 |
6888 |
卖出 |
| 09:44:42 |
10.24 |
2 |
6890 |
买入 |
| 09:44:45 |
10.24 |
4 |
6894 |
买入 |
| 09:44:51 |
10.25 |
3 |
6897 |
买入 |
| 09:44:54 |
10.25 |
13 |
6910 |
买入 |
| 09:44:57 |
10.25 |
4 |
6914 |
买入 |
| 09:45:12 |
10.26 |
5 |
6919 |
买入 |
| 09:45:15 |
10.26 |
9 |
6928 |
买入 |
| 09:45:18 |
10.26 |
17 |
6945 |
买入 |
| 09:45:21 |
10.26 |
6 |
6951 |
买入 |
| 09:45:24 |
10.26 |
40 |
6991 |
买入 |
| 09:45:27 |
10.26 |
27 |
7018 |
买入 |
| 09:45:30 |
10.26 |
8 |
7026 |
买入 |
| 09:45:39 |
10.26 |
3 |
7029 |
买入 |
| 09:45:48 |
10.26 |
9 |
7038 |
买入 |
| 09:45:51 |
10.26 |
16 |
7054 |
买入 |
| 09:45:54 |
10.26 |
73 |
7127 |
买入 |
| 09:46:00 |
10.27 |
4 |
7131 |
买入 |
| 09:46:03 |
10.26 |
6 |
7137 |
卖出 |
| 09:46:06 |
10.26 |
5 |
7142 |
卖出 |
| 09:46:09 |
10.25 |
21 |
7163 |
卖出 |
| 09:46:12 |
10.25 |
22 |
7185 |
卖出 |
| 09:46:27 |
10.25 |
2 |
7187 |
买入 |
| 09:46:33 |
10.25 |
15 |
7202 |
买入 |
| 09:46:36 |
10.25 |
10 |
7212 |
卖出 |
| 09:46:39 |
10.25 |
9 |
7221 |
卖出 |
| 09:46:45 |
10.25 |
10 |
7231 |
卖出 |
| 09:47:00 |
10.26 |
34 |
7265 |
买入 |
| 09:47:03 |
10.27 |
165 |
7430 |
买入 |
| 09:47:06 |
10.27 |
12 |
7442 |
卖出 |
| 09:47:09 |
10.27 |
11 |
7453 |
买入 |
| 09:47:18 |
10.27 |
3 |
7456 |
买入 |
| 09:47:21 |
10.27 |
2 |
7458 |
买入 |
| 09:47:24 |
10.27 |
1 |
7459 |
买入 |
| 09:47:33 |
10.27 |
5 |
7464 |
买入 |
| 09:47:36 |
10.27 |
16 |
7480 |
卖出 |
| 09:47:48 |
10.28 |
5 |
7485 |
买入 |
| 09:47:57 |
10.28 |
1 |
7486 |
买入 |
| 09:48:00 |
10.28 |
6 |
7492 |
买入 |
| 09:48:06 |
10.28 |
8 |
7500 |
买入 |
| 09:48:15 |
10.28 |
9 |
7509 |
买入 |
| 09:48:18 |
10.28 |
19 |
7528 |
买入 |
| 09:48:24 |
10.29 |
7 |
7535 |
买入 |
| 09:48:27 |
10.29 |
8 |
7543 |
买入 |
| 09:48:30 |
10.29 |
7 |
7550 |
买入 |
| 09:48:33 |
10.29 |
22 |
7572 |
买入 |
| 09:48:39 |
10.29 |
3 |
7575 |
买入 |
| 09:48:51 |
10.29 |
33 |
7608 |
买入 |
| 09:48:54 |
10.28 |
65 |
7673 |
卖出 |
| 09:49:03 |
10.27 |
2 |
7675 |
卖出 |
| 09:49:09 |
10.29 |
2 |
7677 |
买入 |
| 09:49:15 |
10.29 |
2 |
7679 |
买入 |
| 09:49:21 |
10.29 |
109 |
7788 |
买入 |
| 09:49:24 |
10.3 |
29 |
7817 |
买入 |
| 09:49:27 |
10.29 |
1 |
7818 |
卖出 |
| 09:49:30 |
10.29 |
6 |
7824 |
卖出 |
| 09:49:45 |
10.29 |
5 |
7829 |
买入 |
| 09:49:48 |
10.29 |
9 |
7838 |
买入 |
| 09:49:51 |
10.29 |
1 |
7839 |
卖出 |
| 09:50:00 |
10.29 |
4 |
7843 |
卖出 |