中文传媒[600373]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.81 |
15 |
15 |
集合竞价 |
| 09:15:06 |
11.9 |
26 |
26 |
集合竞价 |
| 09:15:09 |
11.84 |
58 |
58 |
集合竞价 |
| 09:15:12 |
11.9 |
99 |
99 |
集合竞价 |
| 09:19:12 |
11.88 |
60 |
60 |
集合竞价 |
| 09:19:18 |
11.85 |
91 |
91 |
集合竞价 |
| 09:20:15 |
11.84 |
125 |
125 |
集合竞价 |
| 09:20:48 |
11.81 |
175 |
175 |
集合竞价 |
| 09:24:06 |
11.82 |
227 |
227 |
集合竞价 |
| 09:24:09 |
11.81 |
258 |
258 |
集合竞价 |
| 09:24:24 |
11.82 |
259 |
259 |
集合竞价 |
| 09:24:39 |
11.83 |
263 |
263 |
集合竞价 |
| 09:24:51 |
11.84 |
263 |
263 |
集合竞价 |
| 09:24:57 |
11.85 |
274 |
274 |
集合竞价 |
| 09:25:00 |
11.9 |
471 |
471 |
集合竞价 |
| 09:25:04 |
11.9 |
471 |
942 |
买入 |
| 09:30:03 |
11.9 |
186 |
1128 |
买入 |
| 09:30:06 |
11.9 |
32 |
1160 |
买入 |
| 09:30:09 |
11.88 |
38 |
1198 |
卖出 |
| 09:30:12 |
11.85 |
209 |
1407 |
卖出 |
| 09:30:15 |
11.87 |
25 |
1432 |
卖出 |
| 09:30:18 |
11.89 |
55 |
1487 |
买入 |
| 09:30:21 |
11.9 |
89 |
1576 |
买入 |
| 09:30:24 |
11.9 |
134 |
1710 |
买入 |
| 09:30:27 |
11.9 |
221 |
1931 |
买入 |
| 09:30:30 |
11.9 |
6 |
1937 |
卖出 |
| 09:30:33 |
11.92 |
27 |
1964 |
买入 |
| 09:30:36 |
11.92 |
9 |
1973 |
买入 |
| 09:30:39 |
11.91 |
119 |
2092 |
卖出 |
| 09:30:42 |
11.93 |
2 |
2094 |
买入 |
| 09:30:45 |
11.91 |
54 |
2148 |
卖出 |
| 09:30:48 |
11.91 |
22 |
2170 |
卖出 |
| 09:30:51 |
11.91 |
7 |
2177 |
买入 |
| 09:30:54 |
11.95 |
16 |
2193 |
买入 |
| 09:30:57 |
11.92 |
2 |
2195 |
卖出 |
| 09:31:00 |
11.95 |
16 |
2211 |
买入 |
| 09:31:03 |
11.95 |
21 |
2232 |
买入 |
| 09:31:06 |
11.94 |
25 |
2257 |
卖出 |
| 09:31:09 |
11.95 |
16 |
2273 |
买入 |
| 09:31:12 |
11.95 |
22 |
2295 |
买入 |
| 09:31:15 |
11.95 |
8 |
2303 |
卖出 |
| 09:31:18 |
11.95 |
5 |
2308 |
买入 |
| 09:31:21 |
11.95 |
5 |
2313 |
卖出 |
| 09:31:24 |
11.95 |
58 |
2371 |
卖出 |
| 09:31:27 |
11.94 |
2 |
2373 |
卖出 |
| 09:31:30 |
11.95 |
13 |
2386 |
买入 |
| 09:31:33 |
11.94 |
4 |
2390 |
卖出 |
| 09:31:36 |
11.95 |
40 |
2430 |
买入 |
| 09:31:39 |
11.95 |
16 |
2446 |
卖出 |
| 09:31:42 |
11.95 |
42 |
2488 |
卖出 |
| 09:31:45 |
11.96 |
30 |
2518 |
买入 |
| 09:31:51 |
11.94 |
27 |
2545 |
卖出 |
| 09:31:54 |
11.94 |
48 |
2593 |
卖出 |
| 09:31:57 |
11.94 |
29 |
2622 |
卖出 |
| 09:32:00 |
11.94 |
5 |
2627 |
卖出 |
| 09:32:03 |
11.94 |
6 |
2633 |
卖出 |
| 09:32:06 |
11.93 |
12 |
2645 |
卖出 |
| 09:32:09 |
11.93 |
3 |
2648 |
买入 |
| 09:32:12 |
11.93 |
28 |
2676 |
买入 |
| 09:32:15 |
11.94 |
35 |
2711 |
买入 |
| 09:32:18 |
11.93 |
20 |
2731 |
卖出 |
| 09:32:21 |
11.94 |
22 |
2753 |
买入 |
| 09:32:24 |
11.94 |
20 |
2773 |
买入 |
| 09:32:27 |
11.94 |
4 |
2777 |
买入 |
| 09:32:33 |
11.94 |
2 |
2779 |
买入 |
| 09:32:36 |
11.93 |
10 |
2789 |
卖出 |
| 09:32:39 |
11.94 |
9 |
2798 |
买入 |
| 09:32:42 |
11.93 |
34 |
2832 |
卖出 |
| 09:32:45 |
11.94 |
2 |
2834 |
买入 |
| 09:32:48 |
11.93 |
14 |
2848 |
卖出 |
| 09:32:54 |
11.92 |
106 |
2954 |
卖出 |
| 09:32:57 |
11.92 |
5 |
2959 |
卖出 |
| 09:33:00 |
11.92 |
2 |
2961 |
卖出 |
| 09:33:06 |
11.93 |
22 |
2983 |
买入 |
| 09:33:09 |
11.94 |
53 |
3036 |
买入 |
| 09:33:12 |
11.94 |
52 |
3088 |
买入 |
| 09:33:15 |
11.94 |
33 |
3121 |
买入 |
| 09:33:18 |
11.95 |
8 |
3129 |
买入 |
| 09:33:21 |
11.95 |
1 |
3130 |
买入 |
| 09:33:24 |
11.95 |
53 |
3183 |
买入 |
| 09:33:27 |
11.95 |
9 |
3192 |
买入 |
| 09:33:33 |
11.94 |
50 |
3242 |
卖出 |
| 09:33:36 |
11.94 |
1 |
3243 |
卖出 |
| 09:33:39 |
11.94 |
27 |
3270 |
卖出 |
| 09:33:42 |
11.95 |
48 |
3318 |
买入 |
| 09:33:45 |
11.95 |
9 |
3327 |
卖出 |
| 09:33:54 |
11.96 |
2 |
3329 |
买入 |
| 09:33:57 |
11.97 |
442 |
3771 |
买入 |
| 09:34:00 |
11.98 |
246 |
4017 |
买入 |
| 09:34:03 |
11.99 |
4 |
4021 |
买入 |
| 09:34:06 |
11.98 |
41 |
4062 |
卖出 |
| 09:34:09 |
11.98 |
11 |
4073 |
买入 |
| 09:34:15 |
11.98 |
8 |
4081 |
卖出 |
| 09:34:18 |
11.98 |
18 |
4099 |
卖出 |
| 09:34:21 |
11.99 |
89 |
4188 |
买入 |
| 09:34:30 |
11.97 |
1 |
4189 |
卖出 |
| 09:34:33 |
11.98 |
3 |
4192 |
买入 |
| 09:34:36 |
11.97 |
19 |
4211 |
卖出 |
| 09:34:39 |
11.97 |
1 |
4212 |
卖出 |
| 09:34:45 |
11.97 |
33 |
4245 |
卖出 |
| 09:34:48 |
11.97 |
27 |
4272 |
卖出 |
| 09:35:00 |
11.95 |
35 |
4307 |
卖出 |
| 09:35:03 |
11.95 |
35 |
4342 |
卖出 |
| 09:35:06 |
11.94 |
24 |
4366 |
卖出 |
| 09:35:09 |
11.94 |
43 |
4409 |
卖出 |
| 09:35:12 |
11.94 |
30 |
4439 |
卖出 |
| 09:35:15 |
11.95 |
20 |
4459 |
买入 |
| 09:35:24 |
11.95 |
4 |
4463 |
买入 |
| 09:35:27 |
11.94 |
49 |
4512 |
卖出 |
| 09:35:30 |
11.94 |
7 |
4519 |
卖出 |
| 09:35:33 |
11.94 |
10 |
4529 |
卖出 |
| 09:35:36 |
11.93 |
157 |
4686 |
卖出 |
| 09:35:39 |
11.94 |
44 |
4730 |
买入 |
| 09:35:42 |
11.94 |
31 |
4761 |
卖出 |
| 09:35:45 |
11.94 |
11 |
4772 |
卖出 |
| 09:35:48 |
11.93 |
1 |
4773 |
卖出 |
| 09:35:51 |
11.93 |
4 |
4777 |
卖出 |
| 09:35:57 |
11.93 |
44 |
4821 |
卖出 |
| 09:36:00 |
11.93 |
8 |
4829 |
卖出 |
| 09:36:12 |
11.94 |
1 |
4830 |
买入 |
| 09:36:15 |
11.93 |
51 |
4881 |
卖出 |
| 09:36:18 |
11.94 |
35 |
4916 |
买入 |
| 09:36:21 |
11.95 |
12 |
4928 |
买入 |
| 09:36:24 |
11.95 |
39 |
4967 |
卖出 |
| 09:36:27 |
11.96 |
26 |
4993 |
买入 |
| 09:36:33 |
11.95 |
3 |
4996 |
买入 |
| 09:36:42 |
11.95 |
9 |
5005 |
买入 |
| 09:36:45 |
11.95 |
6 |
5011 |
买入 |
| 09:36:48 |
11.95 |
5 |
5016 |
买入 |
| 09:36:51 |
11.97 |
7 |
5023 |
买入 |
| 09:36:57 |
11.95 |
50 |
5073 |
卖出 |
| 09:37:03 |
11.95 |
1 |
5074 |
卖出 |
| 09:37:12 |
11.95 |
4 |
5078 |
卖出 |
| 09:37:15 |
11.95 |
1 |
5079 |
卖出 |
| 09:37:21 |
11.96 |
14 |
5093 |
卖出 |
| 09:37:24 |
11.96 |
6 |
5099 |
卖出 |
| 09:37:27 |
11.96 |
4 |
5103 |
卖出 |
| 09:37:30 |
11.96 |
16 |
5119 |
卖出 |
| 09:37:36 |
11.96 |
5 |
5124 |
卖出 |
| 09:37:39 |
11.96 |
14 |
5138 |
买入 |
| 09:37:42 |
11.97 |
26 |
5164 |
买入 |
| 09:37:45 |
11.96 |
1 |
5165 |
买入 |
| 09:37:48 |
11.96 |
3 |
5168 |
卖出 |
| 09:37:51 |
11.95 |
13 |
5181 |
卖出 |
| 09:37:54 |
11.95 |
1 |
5182 |
卖出 |
| 09:37:57 |
11.95 |
19 |
5201 |
卖出 |
| 09:38:09 |
11.95 |
17 |
5218 |
卖出 |
| 09:38:12 |
11.95 |
2 |
5220 |
卖出 |
| 09:38:15 |
11.96 |
53 |
5273 |
买入 |
| 09:38:18 |
11.95 |
49 |
5322 |
卖出 |
| 09:38:21 |
11.95 |
7 |
5329 |
卖出 |
| 09:38:24 |
11.95 |
29 |
5358 |
卖出 |
| 09:38:27 |
11.95 |
16 |
5374 |
卖出 |
| 09:38:30 |
11.94 |
21 |
5395 |
卖出 |
| 09:38:33 |
11.94 |
90 |
5485 |
卖出 |
| 09:38:36 |
11.94 |
51 |
5536 |
卖出 |
| 09:38:39 |
11.94 |
255 |
5791 |
卖出 |
| 09:38:42 |
11.94 |
4 |
5795 |
买入 |
| 09:38:51 |
11.92 |
1 |
5796 |
卖出 |
| 09:38:54 |
11.93 |
5 |
5801 |
买入 |
| 09:39:00 |
11.92 |
15 |
5816 |
卖出 |
| 09:39:03 |
11.93 |
41 |
5857 |
买入 |
| 09:39:06 |
11.94 |
48 |
5905 |
买入 |
| 09:39:09 |
11.93 |
1 |
5906 |
卖出 |
| 09:39:15 |
11.93 |
4 |
5910 |
卖出 |
| 09:39:18 |
11.93 |
1 |
5911 |
卖出 |
| 09:39:27 |
11.93 |
11 |
5922 |
买入 |
| 09:39:30 |
11.93 |
90 |
6012 |
买入 |
| 09:39:33 |
11.93 |
2 |
6014 |
卖出 |
| 09:39:36 |
11.94 |
29 |
6043 |
买入 |
| 09:39:42 |
11.94 |
49 |
6092 |
卖出 |
| 09:39:45 |
11.94 |
8 |
6100 |
卖出 |
| 09:39:51 |
11.94 |
12 |
6112 |
卖出 |
| 09:39:54 |
11.97 |
2 |
6114 |
买入 |
| 09:40:03 |
11.95 |
1 |
6115 |
卖出 |
| 09:40:12 |
11.95 |
6 |
6121 |
卖出 |
| 09:40:21 |
11.95 |
51 |
6172 |
卖出 |
| 09:40:24 |
11.94 |
16 |
6188 |
卖出 |
| 09:40:27 |
11.94 |
19 |
6207 |
卖出 |
| 09:40:30 |
11.94 |
16 |
6223 |
卖出 |
| 09:40:33 |
11.94 |
1 |
6224 |
买入 |
| 09:40:36 |
11.93 |
24 |
6248 |
卖出 |
| 09:40:39 |
11.93 |
7 |
6255 |
卖出 |
| 09:40:45 |
11.93 |
7 |
6262 |
卖出 |
| 09:40:48 |
11.93 |
1 |
6263 |
卖出 |
| 09:40:57 |
11.94 |
2 |
6265 |
买入 |
| 09:41:00 |
11.92 |
170 |
6435 |
卖出 |
| 09:41:03 |
11.94 |
106 |
6541 |
买入 |
| 09:41:06 |
11.93 |
3 |
6544 |
卖出 |
| 09:41:09 |
11.94 |
4 |
6548 |
买入 |
| 09:41:15 |
11.94 |
5 |
6553 |
买入 |
| 09:41:18 |
11.93 |
11 |
6564 |
卖出 |
| 09:41:21 |
11.93 |
5 |
6569 |
买入 |
| 09:41:27 |
11.93 |
4 |
6573 |
买入 |
| 09:41:30 |
11.93 |
17 |
6590 |
买入 |
| 09:41:33 |
11.92 |
1 |
6591 |
卖出 |
| 09:41:36 |
11.92 |
16 |
6607 |
卖出 |
| 09:41:45 |
11.92 |
1 |
6608 |
卖出 |
| 09:41:48 |
11.92 |
1 |
6609 |
卖出 |
| 09:41:54 |
11.93 |
3 |
6612 |
买入 |
| 09:41:57 |
11.93 |
6 |
6618 |
买入 |
| 09:42:00 |
11.93 |
1 |
6619 |
买入 |
| 09:42:03 |
11.93 |
44 |
6663 |
买入 |
| 09:42:06 |
11.92 |
66 |
6729 |
卖出 |
| 09:42:09 |
11.92 |
165 |
6894 |
卖出 |
| 09:42:12 |
11.9 |
116 |
7010 |
卖出 |
| 09:42:18 |
11.92 |
26 |
7036 |
买入 |
| 09:42:21 |
11.9 |
16 |
7052 |
卖出 |
| 09:42:24 |
11.91 |
1 |
7053 |
买入 |
| 09:42:27 |
11.92 |
57 |
7110 |
买入 |
| 09:42:36 |
11.91 |
20 |
7130 |
卖出 |
| 09:42:39 |
11.92 |
14 |
7144 |
买入 |
| 09:42:42 |
11.91 |
14 |
7158 |
卖出 |
| 09:42:45 |
11.91 |
10 |
7168 |
卖出 |
| 09:42:48 |
11.91 |
8 |
7176 |
卖出 |
| 09:42:51 |
11.92 |
5 |
7181 |
买入 |
| 09:42:57 |
11.92 |
1 |
7182 |
买入 |
| 09:43:00 |
11.91 |
17 |
7199 |
卖出 |
| 09:43:03 |
11.91 |
20 |
7219 |
买入 |
| 09:43:06 |
11.92 |
3 |
7222 |
买入 |
| 09:43:09 |
11.9 |
74 |
7296 |
卖出 |
| 09:43:12 |
11.92 |
23 |
7319 |
买入 |
| 09:43:15 |
11.92 |
3 |
7322 |
买入 |
| 09:43:18 |
11.92 |
175 |
7497 |
买入 |
| 09:43:21 |
11.92 |
4 |
7501 |
买入 |
| 09:43:24 |
11.9 |
2 |
7503 |
卖出 |
| 09:43:33 |
11.9 |
1 |
7504 |
卖出 |
| 09:43:39 |
11.91 |
6 |
7510 |
买入 |
| 09:43:42 |
11.91 |
23 |
7533 |
卖出 |
| 09:43:45 |
11.91 |
7 |
7540 |
卖出 |
| 09:43:48 |
11.91 |
5 |
7545 |
买入 |
| 09:43:54 |
11.9 |
67 |
7612 |
卖出 |
| 09:43:57 |
11.89 |
6 |
7618 |
卖出 |
| 09:44:00 |
11.9 |
2 |
7620 |
买入 |
| 09:44:03 |
11.89 |
13 |
7633 |
卖出 |
| 09:44:06 |
11.91 |
135 |
7768 |
买入 |
| 09:44:09 |
11.9 |
78 |
7846 |
卖出 |
| 09:44:12 |
11.91 |
15 |
7861 |
买入 |
| 09:44:15 |
11.91 |
10 |
7871 |
买入 |
| 09:44:18 |
11.91 |
98 |
7969 |
买入 |
| 09:44:21 |
11.92 |
33 |
8002 |
买入 |
| 09:44:27 |
11.94 |
2 |
8004 |
买入 |
| 09:44:30 |
11.94 |
10 |
8014 |
买入 |
| 09:44:33 |
11.92 |
4 |
8018 |
卖出 |
| 09:44:36 |
11.94 |
5 |
8023 |
买入 |
| 09:44:39 |
11.94 |
12 |
8035 |
卖出 |
| 09:44:45 |
11.93 |
16 |
8051 |
卖出 |
| 09:44:51 |
11.92 |
1 |
8052 |
卖出 |
| 09:44:57 |
11.93 |
9 |
8061 |
买入 |
| 09:45:00 |
11.92 |
64 |
8125 |
卖出 |
| 09:45:03 |
11.91 |
49 |
8174 |
卖出 |
| 09:45:06 |
11.91 |
6 |
8180 |
卖出 |
| 09:45:09 |
11.91 |
1 |
8181 |
卖出 |
| 09:45:12 |
11.91 |
2 |
8183 |
卖出 |
| 09:45:15 |
11.91 |
5 |
8188 |
卖出 |
| 09:45:18 |
11.91 |
8 |
8196 |
卖出 |
| 09:45:21 |
11.91 |
22 |
8218 |
卖出 |
| 09:45:24 |
11.91 |
5 |
8223 |
买入 |
| 09:45:27 |
11.91 |
8 |
8231 |
买入 |
| 09:45:30 |
11.9 |
2 |
8233 |
卖出 |
| 09:45:36 |
11.9 |
10 |
8243 |
卖出 |
| 09:45:39 |
11.9 |
1 |
8244 |
卖出 |
| 09:45:42 |
11.9 |
100 |
8344 |
卖出 |
| 09:45:45 |
11.9 |
1 |
8345 |
卖出 |
| 09:45:48 |
11.91 |
4 |
8349 |
买入 |
| 09:45:51 |
11.91 |
41 |
8390 |
买入 |
| 09:45:54 |
11.91 |
4 |
8394 |
买入 |
| 09:45:57 |
11.91 |
4 |
8398 |
买入 |
| 09:46:00 |
11.9 |
20 |
8418 |
卖出 |
| 09:46:03 |
11.9 |
1 |
8419 |
卖出 |
| 09:46:06 |
11.91 |
116 |
8535 |
买入 |
| 09:46:09 |
11.92 |
113 |
8648 |
买入 |
| 09:46:12 |
11.92 |
7 |
8655 |
买入 |
| 09:46:15 |
11.92 |
12 |
8667 |
买入 |
| 09:46:18 |
11.92 |
43 |
8710 |
买入 |
| 09:46:24 |
11.91 |
5 |
8715 |
卖出 |
| 09:46:27 |
11.91 |
8 |
8723 |
卖出 |
| 09:46:30 |
11.91 |
110 |
8833 |
卖出 |
| 09:46:33 |
11.91 |
6 |
8839 |
卖出 |
| 09:46:36 |
11.9 |
15 |
8854 |
卖出 |
| 09:46:39 |
11.9 |
1 |
8855 |
卖出 |
| 09:46:42 |
11.92 |
3 |
8858 |
买入 |
| 09:46:45 |
11.9 |
10 |
8868 |
卖出 |
| 09:46:48 |
11.9 |
7 |
8875 |
卖出 |
| 09:46:54 |
11.91 |
1 |
8876 |
买入 |
| 09:46:57 |
11.92 |
1 |
8877 |
买入 |
| 09:47:03 |
11.91 |
5 |
8882 |
卖出 |
| 09:47:06 |
11.92 |
56 |
8938 |
买入 |
| 09:47:09 |
11.92 |
101 |
9039 |
买入 |
| 09:47:12 |
11.92 |
47 |
9086 |
买入 |
| 09:47:15 |
11.92 |
2 |
9088 |
买入 |
| 09:47:18 |
11.92 |
59 |
9147 |
买入 |
| 09:47:21 |
11.94 |
1070 |
10217 |
买入 |
| 09:47:24 |
11.96 |
1 |
10218 |
买入 |
| 09:47:27 |
11.96 |
52 |
10270 |
买入 |
| 09:47:30 |
11.95 |
1 |
10271 |
卖出 |
| 09:47:33 |
11.95 |
11 |
10282 |
卖出 |
| 09:47:36 |
11.95 |
34 |
10316 |
卖出 |
| 09:47:39 |
11.94 |
12 |
10328 |
卖出 |
| 09:47:42 |
11.95 |
24 |
10352 |
买入 |