华数传媒[000156]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.9 |
128 |
128 |
集合竞价 |
| 09:21:57 |
8.88 |
289 |
289 |
集合竞价 |
| 09:23:54 |
8.87 |
373 |
373 |
集合竞价 |
| 09:24:12 |
8.86 |
498 |
498 |
集合竞价 |
| 09:24:30 |
8.85 |
520 |
520 |
集合竞价 |
| 09:25:00 |
8.85 |
790 |
1310 |
卖出 |
| 09:30:00 |
8.87 |
101 |
1411 |
买入 |
| 09:30:03 |
8.85 |
2479 |
3890 |
卖出 |
| 09:30:06 |
8.85 |
674 |
4564 |
买入 |
| 09:30:09 |
8.84 |
250 |
4814 |
卖出 |
| 09:30:12 |
8.86 |
434 |
5248 |
买入 |
| 09:30:15 |
8.87 |
78 |
5326 |
买入 |
| 09:30:18 |
8.87 |
88 |
5414 |
买入 |
| 09:30:21 |
8.88 |
697 |
6111 |
买入 |
| 09:30:24 |
8.89 |
247 |
6358 |
买入 |
| 09:30:27 |
8.88 |
245 |
6603 |
卖出 |
| 09:30:30 |
8.89 |
103 |
6706 |
买入 |
| 09:30:33 |
8.88 |
20 |
6726 |
买入 |
| 09:30:36 |
8.88 |
18 |
6744 |
卖出 |
| 09:30:39 |
8.92 |
301 |
7045 |
买入 |
| 09:30:42 |
8.9 |
109 |
7154 |
卖出 |
| 09:30:45 |
8.9 |
22 |
7176 |
卖出 |
| 09:30:48 |
8.9 |
57 |
7233 |
卖出 |
| 09:30:51 |
8.89 |
140 |
7373 |
卖出 |
| 09:30:54 |
8.89 |
62 |
7435 |
卖出 |
| 09:30:57 |
8.88 |
119 |
7554 |
卖出 |
| 09:31:00 |
8.88 |
241 |
7795 |
卖出 |
| 09:31:03 |
8.87 |
58 |
7853 |
卖出 |
| 09:31:06 |
8.87 |
155 |
8008 |
卖出 |
| 09:31:09 |
8.87 |
125 |
8133 |
卖出 |
| 09:31:12 |
8.87 |
13 |
8146 |
买入 |
| 09:31:15 |
8.86 |
19 |
8165 |
卖出 |
| 09:31:18 |
8.86 |
127 |
8292 |
卖出 |
| 09:31:21 |
8.85 |
219 |
8511 |
卖出 |
| 09:31:24 |
8.86 |
74 |
8585 |
买入 |
| 09:31:27 |
8.85 |
58 |
8643 |
卖出 |
| 09:31:30 |
8.85 |
37 |
8680 |
买入 |
| 09:31:33 |
8.84 |
248 |
8928 |
卖出 |
| 09:31:36 |
8.84 |
126 |
9054 |
卖出 |
| 09:31:39 |
8.84 |
59 |
9113 |
卖出 |
| 09:31:42 |
8.84 |
125 |
9238 |
卖出 |
| 09:31:45 |
8.84 |
113 |
9351 |
买入 |
| 09:31:48 |
8.83 |
307 |
9658 |
卖出 |
| 09:31:51 |
8.83 |
50 |
9708 |
卖出 |
| 09:31:54 |
8.82 |
221 |
9929 |
卖出 |
| 09:31:57 |
8.82 |
269 |
10198 |
卖出 |
| 09:32:00 |
8.82 |
83 |
10281 |
卖出 |
| 09:32:03 |
8.82 |
187 |
10468 |
卖出 |
| 09:32:06 |
8.82 |
271 |
10739 |
卖出 |
| 09:32:09 |
8.82 |
182 |
10921 |
买入 |
| 09:32:12 |
8.84 |
388 |
11309 |
买入 |
| 09:32:15 |
8.82 |
126 |
11435 |
卖出 |
| 09:32:18 |
8.82 |
173 |
11608 |
卖出 |
| 09:32:21 |
8.83 |
25 |
11633 |
买入 |
| 09:32:24 |
8.85 |
222 |
11855 |
买入 |
| 09:32:27 |
8.82 |
417 |
12272 |
卖出 |
| 09:32:30 |
8.83 |
60 |
12332 |
卖出 |
| 09:32:33 |
8.86 |
41 |
12373 |
买入 |
| 09:32:36 |
8.83 |
147 |
12520 |
卖出 |
| 09:32:39 |
8.86 |
5 |
12525 |
买入 |
| 09:32:42 |
8.84 |
50 |
12575 |
卖出 |
| 09:32:45 |
8.84 |
2 |
12577 |
卖出 |
| 09:32:48 |
8.83 |
86 |
12663 |
卖出 |
| 09:32:51 |
8.83 |
17 |
12680 |
卖出 |
| 09:32:54 |
8.83 |
15 |
12695 |
卖出 |
| 09:32:57 |
8.83 |
71 |
12766 |
买入 |
| 09:33:00 |
8.83 |
16 |
12782 |
买入 |
| 09:33:03 |
8.81 |
1174 |
13956 |
卖出 |
| 09:33:06 |
8.82 |
21 |
13977 |
买入 |
| 09:33:09 |
8.83 |
118 |
14095 |
买入 |
| 09:33:12 |
8.83 |
62 |
14157 |
卖出 |
| 09:33:15 |
8.84 |
594 |
14751 |
买入 |
| 09:33:18 |
8.83 |
54 |
14805 |
卖出 |
| 09:33:21 |
8.83 |
36 |
14841 |
买入 |
| 09:33:24 |
8.83 |
41 |
14882 |
卖出 |
| 09:33:27 |
8.85 |
265 |
15147 |
买入 |
| 09:33:33 |
8.86 |
12 |
15159 |
买入 |
| 09:33:36 |
8.86 |
81 |
15240 |
买入 |
| 09:33:39 |
8.86 |
1 |
15241 |
买入 |
| 09:33:42 |
8.87 |
89 |
15330 |
买入 |
| 09:33:45 |
8.85 |
69 |
15399 |
卖出 |
| 09:33:48 |
8.86 |
121 |
15520 |
买入 |
| 09:33:51 |
8.84 |
93 |
15613 |
卖出 |
| 09:33:54 |
8.87 |
43 |
15656 |
买入 |
| 09:33:57 |
8.85 |
20 |
15676 |
卖出 |
| 09:34:00 |
8.87 |
12 |
15688 |
买入 |
| 09:34:03 |
8.85 |
4 |
15692 |
卖出 |
| 09:34:06 |
8.85 |
52 |
15744 |
卖出 |
| 09:34:09 |
8.86 |
18 |
15762 |
买入 |
| 09:34:12 |
8.84 |
389 |
16151 |
卖出 |
| 09:34:15 |
8.86 |
225 |
16376 |
买入 |
| 09:34:18 |
8.87 |
64 |
16440 |
买入 |
| 09:34:21 |
8.87 |
34 |
16474 |
买入 |
| 09:34:24 |
8.87 |
33 |
16507 |
买入 |
| 09:34:27 |
8.87 |
113 |
16620 |
买入 |
| 09:34:30 |
8.86 |
3 |
16623 |
卖出 |
| 09:34:33 |
8.87 |
250 |
16873 |
买入 |
| 09:34:36 |
8.87 |
109 |
16982 |
买入 |
| 09:34:39 |
8.87 |
107 |
17089 |
买入 |
| 09:34:42 |
8.88 |
66 |
17155 |
买入 |
| 09:34:45 |
8.88 |
78 |
17233 |
买入 |
| 09:34:48 |
8.88 |
3 |
17236 |
买入 |
| 09:34:51 |
8.87 |
137 |
17373 |
卖出 |
| 09:34:54 |
8.87 |
16 |
17389 |
买入 |
| 09:34:57 |
8.89 |
161 |
17550 |
买入 |
| 09:35:00 |
8.89 |
1 |
17551 |
买入 |
| 09:35:03 |
8.87 |
44 |
17595 |
卖出 |
| 09:35:06 |
8.89 |
207 |
17802 |
买入 |
| 09:35:09 |
8.89 |
101 |
17903 |
卖出 |
| 09:35:12 |
8.89 |
25 |
17928 |
卖出 |
| 09:35:15 |
8.9 |
32 |
17960 |
买入 |
| 09:35:18 |
8.89 |
162 |
18122 |
卖出 |
| 09:35:21 |
8.89 |
20 |
18142 |
买入 |
| 09:35:24 |
8.89 |
49 |
18191 |
买入 |
| 09:35:27 |
8.89 |
96 |
18287 |
买入 |
| 09:35:33 |
8.89 |
97 |
18384 |
买入 |
| 09:35:36 |
8.89 |
1 |
18385 |
卖出 |
| 09:35:39 |
8.89 |
68 |
18453 |
卖出 |
| 09:35:42 |
8.89 |
313 |
18766 |
买入 |
| 09:35:45 |
8.9 |
2 |
18768 |
买入 |
| 09:35:48 |
8.9 |
292 |
19060 |
买入 |
| 09:35:51 |
8.89 |
30 |
19090 |
买入 |
| 09:35:54 |
8.89 |
38 |
19128 |
买入 |
| 09:35:57 |
8.84 |
569 |
19697 |
卖出 |
| 09:36:00 |
8.87 |
83 |
19780 |
买入 |
| 09:36:03 |
8.89 |
58 |
19838 |
买入 |
| 09:36:06 |
8.87 |
28 |
19866 |
卖出 |
| 09:36:09 |
8.89 |
322 |
20188 |
买入 |
| 09:36:12 |
8.9 |
291 |
20479 |
买入 |
| 09:36:15 |
8.9 |
112 |
20591 |
卖出 |
| 09:36:18 |
8.9 |
7 |
20598 |
卖出 |
| 09:36:21 |
8.9 |
51 |
20649 |
卖出 |
| 09:36:24 |
8.91 |
262 |
20911 |
买入 |
| 09:36:30 |
8.91 |
212 |
21123 |
卖出 |
| 09:36:33 |
8.92 |
297 |
21420 |
买入 |
| 09:36:36 |
8.92 |
114 |
21534 |
买入 |
| 09:36:39 |
8.92 |
369 |
21903 |
买入 |
| 09:36:42 |
8.92 |
124 |
22027 |
买入 |
| 09:36:45 |
8.92 |
9 |
22036 |
卖出 |
| 09:36:48 |
8.93 |
30 |
22066 |
买入 |
| 09:36:51 |
8.93 |
99 |
22165 |
买入 |
| 09:36:54 |
8.93 |
136 |
22301 |
买入 |
| 09:36:57 |
8.94 |
76 |
22377 |
买入 |
| 09:37:00 |
8.94 |
107 |
22484 |
买入 |
| 09:37:03 |
8.93 |
59 |
22543 |
卖出 |
| 09:37:06 |
8.93 |
41 |
22584 |
买入 |
| 09:37:09 |
8.92 |
66 |
22650 |
卖出 |
| 09:37:12 |
8.94 |
315 |
22965 |
买入 |
| 09:37:15 |
8.93 |
119 |
23084 |
卖出 |
| 09:37:18 |
8.93 |
86 |
23170 |
卖出 |
| 09:37:21 |
8.93 |
243 |
23413 |
卖出 |
| 09:37:24 |
8.94 |
53 |
23466 |
买入 |
| 09:37:27 |
8.94 |
100 |
23566 |
买入 |
| 09:37:30 |
8.94 |
67 |
23633 |
买入 |
| 09:37:33 |
8.94 |
364 |
23997 |
买入 |
| 09:37:36 |
8.93 |
304 |
24301 |
卖出 |
| 09:37:39 |
8.93 |
1171 |
25472 |
卖出 |
| 09:37:42 |
8.94 |
93 |
25565 |
买入 |
| 09:37:45 |
8.94 |
57 |
25622 |
卖出 |
| 09:37:48 |
8.94 |
115 |
25737 |
买入 |
| 09:37:51 |
8.94 |
1248 |
26985 |
买入 |
| 09:37:54 |
8.95 |
660 |
27645 |
买入 |
| 09:37:57 |
8.93 |
13 |
27658 |
卖出 |
| 09:38:00 |
8.95 |
51 |
27709 |
买入 |
| 09:38:03 |
8.95 |
102 |
27811 |
卖出 |
| 09:38:06 |
8.95 |
204 |
28015 |
卖出 |
| 09:38:09 |
8.95 |
128 |
28143 |
买入 |
| 09:38:12 |
8.93 |
1 |
28144 |
卖出 |
| 09:38:15 |
8.93 |
302 |
28446 |
卖出 |
| 09:38:18 |
8.94 |
55 |
28501 |
卖出 |
| 09:38:21 |
8.95 |
73 |
28574 |
买入 |
| 09:38:24 |
8.95 |
194 |
28768 |
卖出 |
| 09:38:27 |
8.95 |
267 |
29035 |
卖出 |
| 09:38:30 |
8.95 |
4 |
29039 |
卖出 |
| 09:38:33 |
8.95 |
122 |
29161 |
买入 |
| 09:38:36 |
8.95 |
106 |
29267 |
买入 |
| 09:38:39 |
8.95 |
9 |
29276 |
卖出 |
| 09:38:42 |
8.96 |
56 |
29332 |
买入 |
| 09:38:45 |
8.96 |
156 |
29488 |
买入 |
| 09:38:48 |
8.95 |
58 |
29546 |
卖出 |
| 09:38:51 |
8.96 |
76 |
29622 |
买入 |
| 09:38:54 |
8.96 |
80 |
29702 |
买入 |
| 09:38:57 |
8.96 |
15 |
29717 |
买入 |
| 09:39:00 |
8.96 |
177 |
29894 |
买入 |
| 09:39:03 |
8.96 |
74 |
29968 |
买入 |
| 09:39:06 |
8.96 |
56 |
30024 |
买入 |
| 09:39:09 |
8.96 |
41 |
30065 |
买入 |
| 09:39:12 |
8.96 |
10 |
30075 |
买入 |
| 09:39:15 |
8.95 |
27 |
30102 |
卖出 |
| 09:39:18 |
8.97 |
6 |
30108 |
买入 |
| 09:39:21 |
8.95 |
34 |
30142 |
卖出 |
| 09:39:24 |
8.96 |
376 |
30518 |
买入 |
| 09:39:27 |
8.97 |
80 |
30598 |
买入 |
| 09:39:30 |
8.97 |
200 |
30798 |
买入 |
| 09:39:33 |
8.97 |
46 |
30844 |
买入 |
| 09:39:36 |
8.97 |
140 |
30984 |
卖出 |
| 09:39:39 |
8.97 |
107 |
31091 |
卖出 |
| 09:39:42 |
8.98 |
200 |
31291 |
买入 |
| 09:39:45 |
8.97 |
52 |
31343 |
卖出 |
| 09:39:48 |
8.98 |
175 |
31518 |
买入 |
| 09:39:51 |
8.98 |
389 |
31907 |
买入 |
| 09:39:54 |
8.98 |
114 |
32021 |
买入 |
| 09:39:57 |
8.99 |
104 |
32125 |
买入 |
| 09:40:00 |
8.98 |
56 |
32181 |
卖出 |
| 09:40:03 |
8.99 |
446 |
32627 |
买入 |
| 09:40:06 |
8.98 |
229 |
32856 |
卖出 |
| 09:40:09 |
8.99 |
53 |
32909 |
买入 |
| 09:40:12 |
8.99 |
128 |
33037 |
买入 |
| 09:40:15 |
8.99 |
33 |
33070 |
买入 |
| 09:40:18 |
8.98 |
29 |
33099 |
卖出 |
| 09:40:21 |
8.99 |
13 |
33112 |
买入 |
| 09:40:24 |
8.98 |
114 |
33226 |
卖出 |
| 09:40:27 |
8.99 |
106 |
33332 |
买入 |
| 09:40:30 |
8.98 |
7 |
33339 |
卖出 |
| 09:40:33 |
8.99 |
472 |
33811 |
买入 |
| 09:40:36 |
8.98 |
138 |
33949 |
卖出 |
| 09:40:39 |
8.98 |
10 |
33959 |
买入 |
| 09:40:42 |
8.97 |
46 |
34005 |
卖出 |
| 09:40:45 |
8.97 |
206 |
34211 |
卖出 |
| 09:40:48 |
8.96 |
188 |
34399 |
卖出 |
| 09:40:51 |
8.96 |
45 |
34444 |
卖出 |
| 09:40:54 |
8.95 |
40 |
34484 |
卖出 |
| 09:40:57 |
8.95 |
32 |
34516 |
卖出 |
| 09:41:00 |
8.95 |
10 |
34526 |
卖出 |
| 09:41:03 |
8.94 |
432 |
34958 |
卖出 |
| 09:41:06 |
8.94 |
16 |
34974 |
卖出 |
| 09:41:09 |
8.95 |
105 |
35079 |
买入 |
| 09:41:12 |
8.93 |
3 |
35082 |
卖出 |
| 09:41:15 |
8.93 |
39 |
35121 |
卖出 |
| 09:41:18 |
8.93 |
114 |
35235 |
卖出 |
| 09:41:21 |
8.93 |
137 |
35372 |
卖出 |
| 09:41:24 |
8.93 |
59 |
35431 |
卖出 |
| 09:41:27 |
8.94 |
120 |
35551 |
买入 |
| 09:41:30 |
8.93 |
181 |
35732 |
卖出 |
| 09:41:33 |
8.93 |
60 |
35792 |
卖出 |
| 09:41:36 |
8.92 |
108 |
35900 |
卖出 |
| 09:41:39 |
8.92 |
141 |
36041 |
卖出 |
| 09:41:42 |
8.93 |
183 |
36224 |
买入 |
| 09:41:45 |
8.92 |
121 |
36345 |
卖出 |
| 09:41:54 |
8.92 |
9 |
36354 |
卖出 |
| 09:41:57 |
8.92 |
100 |
36454 |
卖出 |
| 09:42:00 |
8.92 |
178 |
36632 |
卖出 |
| 09:42:03 |
8.92 |
38 |
36670 |
卖出 |
| 09:42:06 |
8.93 |
59 |
36729 |
买入 |
| 09:42:09 |
8.92 |
62 |
36791 |
卖出 |
| 09:42:12 |
8.93 |
90 |
36881 |
买入 |
| 09:42:15 |
8.92 |
62 |
36943 |
卖出 |
| 09:42:18 |
8.93 |
13 |
36956 |
买入 |
| 09:42:21 |
8.92 |
15 |
36971 |
卖出 |
| 09:42:24 |
8.94 |
68 |
37039 |
买入 |
| 09:42:27 |
8.94 |
106 |
37145 |
买入 |
| 09:42:30 |
8.94 |
68 |
37213 |
买入 |
| 09:42:33 |
8.93 |
64 |
37277 |
卖出 |
| 09:42:36 |
8.94 |
104 |
37381 |
买入 |
| 09:42:39 |
8.95 |
48 |
37429 |
买入 |
| 09:42:42 |
8.95 |
1 |
37430 |
买入 |
| 09:42:45 |
8.94 |
149 |
37579 |
卖出 |
| 09:42:48 |
8.95 |
351 |
37930 |
买入 |
| 09:42:51 |
8.94 |
129 |
38059 |
卖出 |
| 09:42:54 |
8.95 |
30 |
38089 |
买入 |
| 09:42:57 |
8.95 |
7 |
38096 |
买入 |
| 09:43:00 |
8.94 |
4 |
38100 |
卖出 |
| 09:43:03 |
8.95 |
139 |
38239 |
买入 |
| 09:43:06 |
8.94 |
56 |
38295 |
卖出 |
| 09:43:12 |
8.95 |
71 |
38366 |
买入 |
| 09:43:15 |
8.94 |
234 |
38600 |
卖出 |
| 09:43:18 |
8.95 |
1 |
38601 |
买入 |
| 09:43:21 |
8.95 |
147 |
38748 |
买入 |
| 09:43:24 |
8.95 |
206 |
38954 |
卖出 |
| 09:43:27 |
8.94 |
7 |
38961 |
卖出 |
| 09:43:30 |
8.95 |
18 |
38979 |
买入 |
| 09:43:33 |
8.95 |
4 |
38983 |
买入 |
| 09:43:36 |
8.94 |
19 |
39002 |
卖出 |
| 09:43:39 |
8.94 |
2 |
39004 |
卖出 |
| 09:43:42 |
8.94 |
68 |
39072 |
卖出 |
| 09:43:45 |
8.94 |
24 |
39096 |
卖出 |
| 09:43:48 |
8.94 |
15 |
39111 |
买入 |
| 09:43:51 |
8.93 |
49 |
39160 |
卖出 |
| 09:43:54 |
8.93 |
6 |
39166 |
卖出 |
| 09:43:57 |
8.93 |
33 |
39199 |
卖出 |
| 09:44:00 |
8.94 |
238 |
39437 |
买入 |
| 09:44:03 |
8.93 |
7 |
39444 |
卖出 |
| 09:44:06 |
8.92 |
242 |
39686 |
卖出 |
| 09:44:09 |
8.93 |
15 |
39701 |
买入 |
| 09:44:12 |
8.91 |
46 |
39747 |
卖出 |
| 09:44:15 |
8.92 |
6 |
39753 |
卖出 |
| 09:44:18 |
8.91 |
12 |
39765 |
卖出 |
| 09:44:21 |
8.91 |
40 |
39805 |
卖出 |
| 09:44:27 |
8.91 |
56 |
39861 |
卖出 |
| 09:44:30 |
8.91 |
220 |
40081 |
卖出 |
| 09:44:33 |
8.91 |
343 |
40424 |
卖出 |
| 09:44:36 |
8.9 |
32 |
40456 |
卖出 |
| 09:44:39 |
8.91 |
72 |
40528 |
买入 |
| 09:44:42 |
8.91 |
34 |
40562 |
卖出 |
| 09:44:45 |
8.91 |
42 |
40604 |
卖出 |
| 09:44:48 |
8.91 |
1115 |
41719 |
卖出 |
| 09:44:51 |
8.91 |
68 |
41787 |
买入 |
| 09:44:57 |
8.9 |
29 |
41816 |
卖出 |
| 09:45:00 |
8.9 |
47 |
41863 |
卖出 |
| 09:45:03 |
8.91 |
70 |
41933 |
买入 |