唐德影视[300426]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:06 |
8.59 |
20 |
20 |
集合竞价 |
| 09:25:00 |
8.5 |
23 |
23 |
集合竞价 |
| 09:25:03 |
8.5 |
23 |
46 |
买入 |
| 09:30:03 |
8.43 |
8 |
54 |
卖出 |
| 09:30:06 |
8.49 |
5 |
59 |
卖出 |
| 09:30:09 |
8.51 |
136 |
195 |
买入 |
| 09:30:12 |
8.52 |
6 |
201 |
买入 |
| 09:30:15 |
8.51 |
47 |
248 |
买入 |
| 09:30:18 |
8.56 |
170 |
418 |
买入 |
| 09:30:21 |
8.53 |
134 |
552 |
卖出 |
| 09:30:24 |
8.55 |
49 |
601 |
买入 |
| 09:30:27 |
8.54 |
19 |
620 |
卖出 |
| 09:30:30 |
8.55 |
12 |
632 |
买入 |
| 09:30:33 |
8.56 |
7 |
639 |
买入 |
| 09:30:39 |
8.57 |
29 |
668 |
买入 |
| 09:30:42 |
8.57 |
2 |
670 |
买入 |
| 09:30:51 |
8.56 |
13 |
683 |
卖出 |
| 09:30:54 |
8.55 |
7 |
690 |
卖出 |
| 09:30:57 |
8.55 |
79 |
769 |
卖出 |
| 09:31:00 |
8.55 |
23 |
792 |
卖出 |
| 09:31:06 |
8.47 |
23 |
815 |
卖出 |
| 09:31:12 |
8.5 |
3 |
818 |
买入 |
| 09:31:15 |
8.49 |
11 |
829 |
卖出 |
| 09:31:18 |
8.51 |
4 |
833 |
买入 |
| 09:31:21 |
8.51 |
1 |
834 |
卖出 |
| 09:31:27 |
8.51 |
1 |
835 |
买入 |
| 09:31:30 |
8.51 |
7 |
842 |
买入 |
| 09:31:54 |
8.49 |
4 |
846 |
卖出 |
| 09:31:57 |
8.49 |
30 |
876 |
卖出 |
| 09:32:00 |
8.49 |
1 |
877 |
卖出 |
| 09:32:03 |
8.49 |
2 |
879 |
卖出 |
| 09:32:06 |
8.49 |
1 |
880 |
卖出 |
| 09:32:09 |
8.49 |
3 |
883 |
卖出 |
| 09:32:12 |
8.5 |
6 |
889 |
买入 |
| 09:32:18 |
8.49 |
20 |
909 |
卖出 |
| 09:32:33 |
8.49 |
11 |
920 |
卖出 |
| 09:32:39 |
8.49 |
2 |
922 |
卖出 |
| 09:32:42 |
8.49 |
2 |
924 |
买入 |
| 09:32:51 |
8.49 |
98 |
1022 |
卖出 |
| 09:32:54 |
8.49 |
7 |
1029 |
买入 |
| 09:32:57 |
8.49 |
1 |
1030 |
卖出 |
| 09:33:03 |
8.5 |
10 |
1040 |
买入 |
| 09:33:06 |
8.5 |
6 |
1046 |
买入 |
| 09:33:09 |
8.49 |
27 |
1073 |
卖出 |
| 09:33:12 |
8.49 |
9 |
1082 |
买入 |
| 09:33:15 |
8.49 |
3 |
1085 |
买入 |
| 09:33:18 |
8.49 |
6 |
1091 |
买入 |
| 09:33:21 |
8.5 |
64 |
1155 |
买入 |
| 09:33:24 |
8.52 |
5 |
1160 |
买入 |
| 09:33:27 |
8.51 |
404 |
1564 |
卖出 |
| 09:33:30 |
8.51 |
1 |
1565 |
买入 |
| 09:33:33 |
8.5 |
20 |
1585 |
卖出 |
| 09:33:36 |
8.51 |
7 |
1592 |
买入 |
| 09:33:42 |
8.52 |
1 |
1593 |
卖出 |
| 09:33:48 |
8.52 |
5 |
1598 |
买入 |
| 09:34:00 |
8.55 |
51 |
1649 |
买入 |
| 09:34:06 |
8.51 |
5 |
1654 |
卖出 |
| 09:34:12 |
8.53 |
3 |
1657 |
卖出 |
| 09:34:15 |
8.55 |
1 |
1658 |
买入 |
| 09:34:24 |
8.53 |
3 |
1661 |
卖出 |
| 09:34:27 |
8.55 |
16 |
1677 |
买入 |
| 09:34:30 |
8.55 |
46 |
1723 |
卖出 |
| 09:34:33 |
8.54 |
1 |
1724 |
卖出 |
| 09:34:36 |
8.54 |
2 |
1726 |
卖出 |
| 09:34:39 |
8.54 |
1 |
1727 |
卖出 |
| 09:34:45 |
8.55 |
2 |
1729 |
买入 |
| 09:34:48 |
8.54 |
2 |
1731 |
卖出 |
| 09:34:51 |
8.54 |
4 |
1735 |
卖出 |
| 09:35:03 |
8.52 |
1 |
1736 |
卖出 |
| 09:35:06 |
8.51 |
3 |
1739 |
买入 |
| 09:35:21 |
8.51 |
1 |
1740 |
卖出 |
| 09:36:09 |
8.52 |
4 |
1744 |
卖出 |
| 09:36:12 |
8.53 |
13 |
1757 |
买入 |
| 09:36:15 |
8.53 |
4 |
1761 |
买入 |
| 09:36:18 |
8.53 |
6 |
1767 |
买入 |
| 09:36:21 |
8.53 |
6 |
1773 |
卖出 |
| 09:36:24 |
8.53 |
1 |
1774 |
买入 |
| 09:36:27 |
8.53 |
1 |
1775 |
买入 |
| 09:36:30 |
8.53 |
5 |
1780 |
买入 |
| 09:36:33 |
8.53 |
6 |
1786 |
买入 |
| 09:36:39 |
8.53 |
9 |
1795 |
买入 |
| 09:36:54 |
8.56 |
1 |
1796 |
买入 |
| 09:36:57 |
8.55 |
7 |
1803 |
卖出 |
| 09:37:00 |
8.55 |
7 |
1810 |
卖出 |
| 09:37:03 |
8.55 |
16 |
1826 |
卖出 |
| 09:37:06 |
8.56 |
1 |
1827 |
买入 |
| 09:37:15 |
8.55 |
4 |
1831 |
买入 |
| 09:37:18 |
8.56 |
5 |
1836 |
买入 |
| 09:37:21 |
8.56 |
10 |
1846 |
买入 |
| 09:37:24 |
8.56 |
35 |
1881 |
买入 |
| 09:37:27 |
8.56 |
1 |
1882 |
买入 |
| 09:37:39 |
8.55 |
5 |
1887 |
卖出 |
| 09:37:57 |
8.55 |
1 |
1888 |
买入 |
| 09:38:15 |
8.55 |
8 |
1896 |
买入 |
| 09:38:39 |
8.54 |
4 |
1900 |
卖出 |
| 09:38:57 |
8.53 |
22 |
1922 |
卖出 |
| 09:39:00 |
8.53 |
3 |
1925 |
卖出 |
| 09:39:03 |
8.53 |
8 |
1933 |
卖出 |
| 09:39:06 |
8.5 |
16 |
1949 |
卖出 |
| 09:39:15 |
8.53 |
1 |
1950 |
买入 |
| 09:39:18 |
8.53 |
1 |
1951 |
买入 |
| 09:39:21 |
8.53 |
2 |
1953 |
卖出 |
| 09:39:30 |
8.53 |
1 |
1954 |
卖出 |
| 09:39:33 |
8.53 |
1 |
1955 |
卖出 |
| 09:39:36 |
8.53 |
2 |
1957 |
卖出 |
| 09:39:39 |
8.53 |
5 |
1962 |
买入 |
| 09:40:00 |
8.53 |
1 |
1963 |
卖出 |
| 09:40:03 |
8.53 |
13 |
1976 |
买入 |
| 09:40:06 |
8.52 |
3 |
1979 |
卖出 |
| 09:40:12 |
8.52 |
2 |
1981 |
买入 |
| 09:40:15 |
8.51 |
22 |
2003 |
卖出 |
| 09:40:18 |
8.53 |
2 |
2005 |
买入 |
| 09:40:30 |
8.53 |
1 |
2006 |
买入 |
| 09:40:33 |
8.53 |
1 |
2007 |
买入 |
| 09:40:36 |
8.51 |
23 |
2030 |
卖出 |
| 09:40:57 |
8.52 |
1 |
2031 |
卖出 |
| 09:41:03 |
8.52 |
1 |
2032 |
卖出 |
| 09:41:15 |
8.53 |
9 |
2041 |
买入 |
| 09:41:18 |
8.51 |
46 |
2087 |
卖出 |
| 09:41:24 |
8.51 |
8 |
2095 |
买入 |
| 09:41:27 |
8.52 |
5 |
2100 |
卖出 |
| 09:41:39 |
8.5 |
105 |
2205 |
卖出 |
| 09:41:45 |
8.5 |
5 |
2210 |
卖出 |
| 09:41:48 |
8.5 |
60 |
2270 |
卖出 |
| 09:41:51 |
8.5 |
3 |
2273 |
卖出 |
| 09:41:54 |
8.5 |
4 |
2277 |
卖出 |
| 09:42:03 |
8.5 |
44 |
2321 |
卖出 |
| 09:42:09 |
8.5 |
5 |
2326 |
卖出 |
| 09:42:12 |
8.51 |
20 |
2346 |
买入 |
| 09:42:18 |
8.51 |
43 |
2389 |
买入 |
| 09:42:21 |
8.51 |
2 |
2391 |
卖出 |
| 09:42:30 |
8.5 |
3 |
2394 |
卖出 |
| 09:42:33 |
8.5 |
2 |
2396 |
卖出 |
| 09:42:57 |
8.5 |
4 |
2400 |
卖出 |
| 09:43:03 |
8.52 |
13 |
2413 |
买入 |
| 09:43:06 |
8.52 |
5 |
2418 |
买入 |
| 09:43:12 |
8.52 |
4 |
2422 |
买入 |
| 09:44:12 |
8.52 |
1 |
2423 |
买入 |
| 09:44:24 |
8.51 |
2 |
2425 |
卖出 |
| 09:44:27 |
8.51 |
7 |
2432 |
卖出 |
| 09:44:30 |
8.5 |
26 |
2458 |
卖出 |
| 09:44:45 |
8.5 |
1 |
2459 |
卖出 |
| 09:44:51 |
8.52 |
71 |
2530 |
买入 |
| 09:44:54 |
8.52 |
12 |
2542 |
卖出 |
| 09:45:06 |
8.51 |
5 |
2547 |
卖出 |
| 09:45:12 |
8.51 |
1 |
2548 |
买入 |
| 09:45:30 |
8.51 |
4 |
2552 |
买入 |
| 09:46:33 |
8.51 |
3 |
2555 |
买入 |
| 09:46:45 |
8.5 |
123 |
2678 |
卖出 |
| 09:46:54 |
8.5 |
227 |
2905 |
卖出 |
| 09:46:57 |
8.5 |
3 |
2908 |
卖出 |
| 09:47:00 |
8.5 |
25 |
2933 |
买入 |
| 09:47:03 |
8.5 |
1 |
2934 |
买入 |
| 09:47:09 |
8.51 |
18 |
2952 |
买入 |
| 09:47:12 |
8.51 |
1 |
2953 |
卖出 |
| 09:47:15 |
8.51 |
11 |
2964 |
卖出 |
| 09:47:18 |
8.51 |
2 |
2966 |
卖出 |
| 09:47:21 |
8.51 |
1 |
2967 |
卖出 |
| 09:47:24 |
8.51 |
5 |
2972 |
卖出 |
| 09:47:27 |
8.51 |
2 |
2974 |
卖出 |
| 09:47:36 |
8.5 |
2 |
2976 |
卖出 |
| 09:47:39 |
8.5 |
2 |
2978 |
买入 |
| 09:47:45 |
8.5 |
2 |
2980 |
卖出 |
| 09:47:57 |
8.51 |
8 |
2988 |
买入 |
| 09:48:03 |
8.5 |
50 |
3038 |
卖出 |
| 09:48:09 |
8.5 |
1 |
3039 |
卖出 |
| 09:48:12 |
8.5 |
1 |
3040 |
卖出 |
| 09:48:15 |
8.5 |
12 |
3052 |
卖出 |
| 09:48:18 |
8.49 |
50 |
3102 |
卖出 |
| 09:48:30 |
8.49 |
3 |
3105 |
卖出 |
| 09:48:33 |
8.49 |
2 |
3107 |
卖出 |
| 09:48:36 |
8.49 |
7 |
3114 |
卖出 |
| 09:48:39 |
8.49 |
1 |
3115 |
卖出 |
| 09:48:42 |
8.49 |
9 |
3124 |
卖出 |
| 09:48:45 |
8.48 |
165 |
3289 |
卖出 |
| 09:48:48 |
8.48 |
51 |
3340 |
卖出 |
| 09:48:51 |
8.48 |
10 |
3350 |
卖出 |
| 09:48:54 |
8.48 |
5 |
3355 |
卖出 |
| 09:49:03 |
8.48 |
12 |
3367 |
卖出 |
| 09:49:06 |
8.48 |
7 |
3374 |
卖出 |
| 09:49:27 |
8.47 |
20 |
3394 |
卖出 |
| 09:49:39 |
8.46 |
3 |
3397 |
卖出 |
| 09:49:42 |
8.46 |
1 |
3398 |
卖出 |
| 09:49:51 |
8.46 |
35 |
3433 |
卖出 |
| 09:49:54 |
8.46 |
21 |
3454 |
买入 |
| 09:50:00 |
8.46 |
15 |
3469 |
买入 |
| 09:50:03 |
8.45 |
2 |
3471 |
卖出 |
| 09:50:09 |
8.46 |
26 |
3497 |
买入 |
| 09:50:12 |
8.47 |
71 |
3568 |
买入 |
| 09:50:15 |
8.46 |
17 |
3585 |
卖出 |
| 09:50:18 |
8.46 |
1 |
3586 |
卖出 |
| 09:50:24 |
8.47 |
11 |
3597 |
买入 |
| 09:50:27 |
8.47 |
2 |
3599 |
买入 |
| 09:50:30 |
8.47 |
1 |
3600 |
买入 |
| 09:50:36 |
8.47 |
18 |
3618 |
买入 |
| 09:50:39 |
8.47 |
62 |
3680 |
买入 |
| 09:50:45 |
8.46 |
48 |
3728 |
卖出 |
| 09:50:48 |
8.47 |
18 |
3746 |
买入 |
| 09:50:51 |
8.47 |
10 |
3756 |
买入 |
| 09:50:57 |
8.46 |
1 |
3757 |
卖出 |
| 09:51:00 |
8.46 |
3 |
3760 |
买入 |
| 09:51:06 |
8.46 |
2 |
3762 |
卖出 |
| 09:51:09 |
8.47 |
1 |
3763 |
买入 |
| 09:51:12 |
8.47 |
30 |
3793 |
买入 |
| 09:51:15 |
8.48 |
70 |
3863 |
买入 |
| 09:51:18 |
8.48 |
4 |
3867 |
买入 |
| 09:51:27 |
8.48 |
1 |
3868 |
买入 |
| 09:51:30 |
8.48 |
1 |
3869 |
买入 |
| 09:51:39 |
8.48 |
41 |
3910 |
买入 |
| 09:51:42 |
8.48 |
1 |
3911 |
买入 |
| 09:51:45 |
8.48 |
3 |
3914 |
买入 |
| 09:51:48 |
8.48 |
1 |
3915 |
卖出 |
| 09:51:51 |
8.48 |
1 |
3916 |
卖出 |
| 09:51:54 |
8.47 |
10 |
3926 |
卖出 |
| 09:52:18 |
8.49 |
4 |
3930 |
买入 |
| 09:52:27 |
8.48 |
7 |
3937 |
卖出 |
| 09:52:30 |
8.48 |
1 |
3938 |
卖出 |
| 09:52:33 |
8.49 |
4 |
3942 |
买入 |
| 09:52:42 |
8.47 |
19 |
3961 |
卖出 |
| 09:52:45 |
8.47 |
1 |
3962 |
卖出 |
| 09:52:57 |
8.47 |
1 |
3963 |
卖出 |
| 09:53:18 |
8.47 |
2 |
3965 |
卖出 |
| 09:53:21 |
8.47 |
9 |
3974 |
卖出 |
| 09:53:24 |
8.47 |
61 |
4035 |
卖出 |
| 09:53:27 |
8.47 |
57 |
4092 |
卖出 |
| 09:53:30 |
8.47 |
6 |
4098 |
卖出 |
| 09:54:06 |
8.47 |
10 |
4108 |
买入 |
| 09:54:15 |
8.46 |
1 |
4109 |
卖出 |
| 09:54:21 |
8.46 |
3 |
4112 |
卖出 |
| 09:54:27 |
8.46 |
5 |
4117 |
卖出 |
| 09:54:51 |
8.46 |
41 |
4158 |
卖出 |
| 09:54:54 |
8.46 |
1 |
4159 |
卖出 |
| 09:55:00 |
8.46 |
12 |
4171 |
卖出 |
| 09:55:03 |
8.46 |
19 |
4190 |
卖出 |
| 09:55:06 |
8.46 |
26 |
4216 |
卖出 |
| 09:55:30 |
8.45 |
3 |
4219 |
卖出 |
| 09:55:36 |
8.46 |
9 |
4228 |
买入 |
| 09:55:51 |
8.45 |
16 |
4244 |
卖出 |
| 09:55:57 |
8.46 |
6 |
4250 |
买入 |
| 09:56:18 |
8.45 |
6 |
4256 |
卖出 |
| 09:56:24 |
8.45 |
1 |
4257 |
卖出 |
| 09:56:30 |
8.45 |
2 |
4259 |
卖出 |
| 09:56:36 |
8.45 |
126 |
4385 |
卖出 |
| 09:56:39 |
8.45 |
14 |
4399 |
卖出 |
| 09:56:42 |
8.45 |
5 |
4404 |
卖出 |
| 09:56:45 |
8.45 |
30 |
4434 |
卖出 |
| 09:56:48 |
8.45 |
15 |
4449 |
卖出 |
| 09:56:51 |
8.45 |
8 |
4457 |
卖出 |
| 09:57:03 |
8.45 |
1 |
4458 |
卖出 |
| 09:57:06 |
8.45 |
1 |
4459 |
卖出 |
| 09:57:21 |
8.45 |
10 |
4469 |
卖出 |
| 09:57:24 |
8.46 |
1 |
4470 |
买入 |
| 09:57:33 |
8.45 |
33 |
4503 |
卖出 |
| 09:57:45 |
8.45 |
1 |
4504 |
卖出 |
| 09:57:57 |
8.45 |
2 |
4506 |
卖出 |
| 09:58:12 |
8.46 |
40 |
4546 |
买入 |
| 09:58:15 |
8.46 |
1 |
4547 |
买入 |
| 09:58:24 |
8.45 |
5 |
4552 |
卖出 |
| 09:58:36 |
8.46 |
16 |
4568 |
买入 |
| 09:58:39 |
8.46 |
116 |
4684 |
卖出 |
| 09:58:42 |
8.45 |
31 |
4715 |
卖出 |
| 09:58:57 |
8.45 |
3 |
4718 |
买入 |
| 09:59:12 |
8.45 |
100 |
4818 |
买入 |
| 09:59:27 |
8.45 |
1 |
4819 |
买入 |
| 09:59:51 |
8.45 |
10 |
4829 |
买入 |
| 09:59:57 |
8.44 |
13 |
4842 |
卖出 |
| 10:00:03 |
8.45 |
113 |
4955 |
买入 |
| 10:00:18 |
8.45 |
19 |
4974 |
买入 |
| 10:00:21 |
8.46 |
5 |
4979 |
买入 |
| 10:00:24 |
8.46 |
9 |
4988 |
买入 |
| 10:00:33 |
8.46 |
28 |
5016 |
买入 |
| 10:00:36 |
8.45 |
13 |
5029 |
卖出 |
| 10:00:39 |
8.46 |
1 |
5030 |
买入 |
| 10:01:12 |
8.46 |
14 |
5044 |
买入 |
| 10:01:15 |
8.46 |
7 |
5051 |
卖出 |
| 10:01:18 |
8.46 |
3 |
5054 |
卖出 |
| 10:01:27 |
8.46 |
5 |
5059 |
卖出 |
| 10:01:30 |
8.46 |
1 |
5060 |
卖出 |
| 10:02:09 |
8.46 |
19 |
5079 |
卖出 |
| 10:02:12 |
8.46 |
1 |
5080 |
卖出 |
| 10:02:27 |
8.45 |
10 |
5090 |
卖出 |
| 10:02:33 |
8.45 |
3 |
5093 |
卖出 |
| 10:02:36 |
8.45 |
12 |
5105 |
卖出 |
| 10:02:42 |
8.45 |
40 |
5145 |
卖出 |
| 10:02:48 |
8.45 |
4 |
5149 |
卖出 |
| 10:02:51 |
8.45 |
6 |
5155 |
卖出 |
| 10:02:57 |
8.45 |
2 |
5157 |
卖出 |
| 10:03:00 |
8.45 |
3 |
5160 |
卖出 |
| 10:03:03 |
8.45 |
3 |
5163 |
卖出 |
| 10:03:09 |
8.45 |
30 |
5193 |
卖出 |
| 10:03:24 |
8.45 |
1 |
5194 |
卖出 |
| 10:03:27 |
8.45 |
3 |
5197 |
卖出 |
| 10:03:30 |
8.45 |
1 |
5198 |
卖出 |
| 10:03:33 |
8.45 |
1 |
5199 |
卖出 |
| 10:03:57 |
8.45 |
5 |
5204 |
卖出 |
| 10:04:00 |
8.45 |
4 |
5208 |
卖出 |
| 10:04:03 |
8.45 |
11 |
5219 |
卖出 |
| 10:04:06 |
8.44 |
14 |
5233 |
卖出 |
| 10:04:12 |
8.44 |
1 |
5234 |
卖出 |
| 10:04:15 |
8.44 |
40 |
5274 |
卖出 |