美畅股份[300861]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
65.65 |
1 |
1 |
集合竞价 |
| 09:15:12 |
64.88 |
5 |
5 |
集合竞价 |
| 09:16:06 |
65.12 |
5 |
5 |
集合竞价 |
| 09:16:42 |
64.88 |
5 |
5 |
集合竞价 |
| 09:17:27 |
64.89 |
5 |
5 |
集合竞价 |
| 09:20:12 |
64.9 |
5 |
5 |
集合竞价 |
| 09:21:06 |
64.93 |
5 |
5 |
集合竞价 |
| 09:22:45 |
64.92 |
6 |
6 |
集合竞价 |
| 09:23:12 |
64.9 |
10 |
10 |
集合竞价 |
| 09:23:30 |
64.89 |
17 |
17 |
集合竞价 |
| 09:25:00 |
65.13 |
45 |
45 |
集合竞价 |
| 09:25:03 |
65.13 |
55 |
100 |
卖出 |
| 09:30:03 |
65.02 |
80 |
180 |
卖出 |
| 09:30:06 |
65.3 |
34 |
214 |
买入 |
| 09:30:09 |
65.3 |
25 |
239 |
卖出 |
| 09:30:12 |
65.38 |
18 |
257 |
买入 |
| 09:30:15 |
65.56 |
8 |
265 |
买入 |
| 09:30:18 |
65.56 |
13 |
278 |
买入 |
| 09:30:21 |
65.56 |
8 |
286 |
买入 |
| 09:30:24 |
65.38 |
31 |
317 |
卖出 |
| 09:30:27 |
65.47 |
19 |
336 |
买入 |
| 09:30:30 |
65.44 |
4 |
340 |
卖出 |
| 09:30:33 |
65.43 |
7 |
347 |
买入 |
| 09:30:36 |
65.32 |
2 |
349 |
卖出 |
| 09:30:39 |
65.3 |
8 |
357 |
卖出 |
| 09:30:42 |
65.32 |
28 |
385 |
买入 |
| 09:30:45 |
65.3 |
8 |
393 |
卖出 |
| 09:30:48 |
65.3 |
13 |
406 |
买入 |
| 09:30:51 |
65.3 |
3 |
409 |
买入 |
| 09:30:54 |
65.3 |
1 |
410 |
买入 |
| 09:30:57 |
65.3 |
2 |
412 |
买入 |
| 09:31:00 |
65.23 |
3 |
415 |
卖出 |
| 09:31:03 |
65.15 |
27 |
442 |
卖出 |
| 09:31:06 |
65.23 |
4 |
446 |
买入 |
| 09:31:09 |
65.13 |
16 |
462 |
卖出 |
| 09:31:12 |
65.13 |
4 |
466 |
买入 |
| 09:31:15 |
65.14 |
6 |
472 |
买入 |
| 09:31:18 |
65.14 |
1 |
473 |
买入 |
| 09:31:21 |
65.14 |
17 |
490 |
买入 |
| 09:31:24 |
65.2 |
37 |
527 |
买入 |
| 09:31:27 |
65.23 |
6 |
533 |
买入 |
| 09:31:30 |
65.19 |
47 |
580 |
卖出 |
| 09:31:33 |
65.23 |
10 |
590 |
买入 |
| 09:31:36 |
65.25 |
7 |
597 |
买入 |
| 09:31:39 |
65.19 |
4 |
601 |
卖出 |
| 09:31:42 |
65.19 |
4 |
605 |
买入 |
| 09:31:45 |
65.12 |
11 |
616 |
卖出 |
| 09:31:48 |
65.1 |
3 |
619 |
卖出 |
| 09:31:51 |
65.07 |
7 |
626 |
卖出 |
| 09:31:54 |
65.23 |
23 |
649 |
买入 |
| 09:32:00 |
65.23 |
28 |
677 |
卖出 |
| 09:32:03 |
65.26 |
1 |
678 |
买入 |
| 09:32:06 |
65.23 |
25 |
703 |
卖出 |
| 09:32:09 |
65.34 |
1 |
704 |
买入 |
| 09:32:12 |
65.23 |
4 |
708 |
卖出 |
| 09:32:15 |
65.26 |
8 |
716 |
买入 |
| 09:32:18 |
65.23 |
13 |
729 |
卖出 |
| 09:32:21 |
65.23 |
7 |
736 |
卖出 |
| 09:32:24 |
65.2 |
1 |
737 |
卖出 |
| 09:32:27 |
65.26 |
11 |
748 |
买入 |
| 09:32:30 |
65.2 |
10 |
758 |
卖出 |
| 09:32:33 |
65.2 |
5 |
763 |
买入 |
| 09:32:36 |
65.2 |
1 |
764 |
买入 |
| 09:32:39 |
65.2 |
1 |
765 |
买入 |
| 09:32:42 |
65.2 |
1 |
766 |
买入 |
| 09:32:45 |
65.2 |
39 |
805 |
买入 |
| 09:32:48 |
65.34 |
36 |
841 |
买入 |
| 09:32:51 |
65.35 |
27 |
868 |
买入 |
| 09:32:54 |
65.34 |
27 |
895 |
卖出 |
| 09:32:57 |
65.29 |
8 |
903 |
卖出 |
| 09:33:00 |
65.34 |
1 |
904 |
买入 |
| 09:33:03 |
65.35 |
31 |
935 |
买入 |
| 09:33:06 |
65.35 |
12 |
947 |
买入 |
| 09:33:09 |
65.34 |
10 |
957 |
卖出 |
| 09:33:12 |
65.35 |
1 |
958 |
买入 |
| 09:33:15 |
65.32 |
7 |
965 |
卖出 |
| 09:33:18 |
65.32 |
4 |
969 |
买入 |
| 09:33:21 |
65.32 |
3 |
972 |
买入 |
| 09:33:27 |
65.32 |
27 |
999 |
买入 |
| 09:33:30 |
65.32 |
10 |
1009 |
买入 |
| 09:33:33 |
65.3 |
3 |
1012 |
卖出 |
| 09:33:36 |
65.32 |
2 |
1014 |
买入 |
| 09:33:51 |
65.31 |
6 |
1020 |
买入 |
| 09:33:54 |
65.32 |
6 |
1026 |
买入 |
| 09:33:57 |
65.3 |
9 |
1035 |
卖出 |
| 09:34:00 |
65.26 |
25 |
1060 |
卖出 |
| 09:34:03 |
65.26 |
4 |
1064 |
卖出 |
| 09:34:06 |
65.29 |
4 |
1068 |
买入 |
| 09:34:09 |
65.25 |
11 |
1079 |
卖出 |
| 09:34:12 |
65.2 |
12 |
1091 |
卖出 |
| 09:34:15 |
65.1 |
8 |
1099 |
卖出 |
| 09:34:18 |
65.04 |
3 |
1102 |
卖出 |
| 09:34:21 |
65.04 |
2 |
1104 |
卖出 |
| 09:34:24 |
65 |
23 |
1127 |
卖出 |
| 09:34:27 |
65.01 |
2 |
1129 |
买入 |
| 09:34:30 |
65.04 |
13 |
1142 |
买入 |
| 09:34:33 |
64.9 |
4 |
1146 |
卖出 |
| 09:34:36 |
64.95 |
6 |
1152 |
买入 |
| 09:34:39 |
65 |
1 |
1153 |
买入 |
| 09:34:42 |
64.81 |
26 |
1179 |
卖出 |
| 09:34:51 |
64.81 |
4 |
1183 |
卖出 |
| 09:34:54 |
64.78 |
3 |
1186 |
卖出 |
| 09:34:57 |
64.81 |
8 |
1194 |
买入 |
| 09:35:00 |
64.85 |
16 |
1210 |
买入 |
| 09:35:06 |
64.86 |
7 |
1217 |
卖出 |
| 09:35:09 |
64.8 |
10 |
1227 |
卖出 |
| 09:35:12 |
64.86 |
4 |
1231 |
买入 |
| 09:35:15 |
64.8 |
12 |
1243 |
卖出 |
| 09:35:18 |
64.8 |
2 |
1245 |
卖出 |
| 09:35:21 |
64.78 |
11 |
1256 |
卖出 |
| 09:35:27 |
64.78 |
5 |
1261 |
卖出 |
| 09:35:33 |
64.75 |
3 |
1264 |
卖出 |
| 09:35:42 |
64.75 |
3 |
1267 |
买入 |
| 09:35:51 |
64.71 |
1 |
1268 |
卖出 |
| 09:35:57 |
64.73 |
11 |
1279 |
买入 |
| 09:36:00 |
64.72 |
1 |
1280 |
卖出 |
| 09:36:03 |
64.71 |
2 |
1282 |
买入 |
| 09:36:06 |
64.71 |
6 |
1288 |
买入 |
| 09:36:12 |
64.7 |
9 |
1297 |
卖出 |
| 09:36:15 |
64.7 |
10 |
1307 |
买入 |
| 09:36:18 |
64.7 |
1 |
1308 |
买入 |
| 09:36:33 |
64.6 |
8 |
1316 |
卖出 |
| 09:36:36 |
64.62 |
4 |
1320 |
买入 |
| 09:36:39 |
64.62 |
2 |
1322 |
买入 |
| 09:36:42 |
64.52 |
3 |
1325 |
卖出 |
| 09:36:48 |
64.53 |
2 |
1327 |
卖出 |
| 09:36:51 |
64.53 |
4 |
1331 |
卖出 |
| 09:36:54 |
64.53 |
1 |
1332 |
卖出 |
| 09:36:57 |
64.53 |
7 |
1339 |
卖出 |
| 09:37:00 |
64.53 |
4 |
1343 |
卖出 |
| 09:37:03 |
64.52 |
7 |
1350 |
卖出 |
| 09:37:06 |
64.53 |
2 |
1352 |
买入 |
| 09:37:09 |
64.53 |
3 |
1355 |
卖出 |
| 09:37:12 |
64.53 |
5 |
1360 |
卖出 |
| 09:37:15 |
64.59 |
10 |
1370 |
买入 |
| 09:37:18 |
64.59 |
9 |
1379 |
买入 |
| 09:37:24 |
64.59 |
1 |
1380 |
买入 |
| 09:37:27 |
64.53 |
3 |
1383 |
卖出 |
| 09:37:30 |
64.65 |
23 |
1406 |
买入 |
| 09:37:33 |
64.65 |
5 |
1411 |
卖出 |
| 09:37:36 |
64.7 |
5 |
1416 |
买入 |
| 09:37:42 |
64.65 |
4 |
1420 |
卖出 |
| 09:37:45 |
64.65 |
1 |
1421 |
卖出 |
| 09:37:51 |
64.66 |
1 |
1422 |
卖出 |
| 09:37:54 |
64.7 |
3 |
1425 |
买入 |
| 09:37:57 |
64.7 |
12 |
1437 |
买入 |
| 09:38:03 |
64.7 |
2 |
1439 |
买入 |
| 09:38:06 |
64.71 |
50 |
1489 |
买入 |
| 09:38:12 |
64.71 |
7 |
1496 |
卖出 |
| 09:38:15 |
64.75 |
5 |
1501 |
买入 |
| 09:38:18 |
64.71 |
2 |
1503 |
卖出 |
| 09:38:21 |
64.71 |
2 |
1505 |
买入 |
| 09:38:24 |
64.69 |
10 |
1515 |
卖出 |
| 09:38:27 |
64.75 |
28 |
1543 |
买入 |
| 09:38:30 |
64.67 |
1 |
1544 |
卖出 |
| 09:38:33 |
64.69 |
2 |
1546 |
买入 |
| 09:38:36 |
64.75 |
12 |
1558 |
买入 |
| 09:38:39 |
64.75 |
4 |
1562 |
买入 |
| 09:38:48 |
64.75 |
6 |
1568 |
买入 |
| 09:38:57 |
64.75 |
1 |
1569 |
买入 |
| 09:39:12 |
64.75 |
17 |
1586 |
买入 |
| 09:39:15 |
64.68 |
45 |
1631 |
卖出 |
| 09:39:18 |
64.68 |
6 |
1637 |
买入 |
| 09:39:21 |
64.66 |
17 |
1654 |
卖出 |
| 09:39:24 |
64.65 |
53 |
1707 |
卖出 |
| 09:39:27 |
64.65 |
1 |
1708 |
买入 |
| 09:39:33 |
64.6 |
2 |
1710 |
卖出 |
| 09:39:36 |
64.6 |
1 |
1711 |
卖出 |
| 09:39:39 |
64.6 |
11 |
1722 |
卖出 |
| 09:39:45 |
64.52 |
1 |
1723 |
卖出 |
| 09:39:51 |
64.52 |
4 |
1727 |
卖出 |
| 09:39:57 |
64.53 |
3 |
1730 |
卖出 |
| 09:40:03 |
64.53 |
7 |
1737 |
卖出 |
| 09:40:09 |
64.53 |
4 |
1741 |
买入 |
| 09:40:12 |
64.53 |
3 |
1744 |
卖出 |
| 09:40:15 |
64.45 |
110 |
1854 |
卖出 |
| 09:40:21 |
64.45 |
11 |
1865 |
卖出 |
| 09:40:24 |
64.5 |
8 |
1873 |
买入 |
| 09:40:27 |
64.5 |
79 |
1952 |
买入 |
| 09:40:30 |
64.5 |
1 |
1953 |
卖出 |
| 09:40:33 |
64.5 |
2 |
1955 |
卖出 |
| 09:40:36 |
64.5 |
1 |
1956 |
卖出 |
| 09:40:45 |
64.5 |
8 |
1964 |
买入 |
| 09:40:48 |
64.48 |
5 |
1969 |
卖出 |
| 09:40:51 |
64.5 |
9 |
1978 |
买入 |
| 09:40:54 |
64.48 |
6 |
1984 |
卖出 |
| 09:40:57 |
64.5 |
5 |
1989 |
买入 |
| 09:41:03 |
64.48 |
6 |
1995 |
卖出 |
| 09:41:06 |
64.59 |
6 |
2001 |
买入 |
| 09:41:09 |
64.61 |
11 |
2012 |
买入 |
| 09:41:12 |
64.62 |
11 |
2023 |
买入 |
| 09:41:15 |
64.59 |
5 |
2028 |
卖出 |
| 09:41:18 |
64.6 |
34 |
2062 |
卖出 |
| 09:41:24 |
64.59 |
1 |
2063 |
买入 |
| 09:41:39 |
64.6 |
18 |
2081 |
买入 |
| 09:41:42 |
64.65 |
12 |
2093 |
买入 |
| 09:41:48 |
64.7 |
23 |
2116 |
买入 |
| 09:41:51 |
64.66 |
5 |
2121 |
卖出 |
| 09:41:54 |
64.78 |
1 |
2122 |
买入 |
| 09:41:57 |
64.71 |
4 |
2126 |
卖出 |
| 09:42:03 |
64.78 |
2 |
2128 |
买入 |
| 09:42:06 |
64.71 |
4 |
2132 |
卖出 |
| 09:42:09 |
64.78 |
2 |
2134 |
买入 |
| 09:42:12 |
64.71 |
4 |
2138 |
卖出 |
| 09:42:15 |
64.72 |
8 |
2146 |
买入 |
| 09:42:18 |
64.73 |
9 |
2155 |
买入 |
| 09:42:21 |
64.72 |
1 |
2156 |
卖出 |
| 09:42:24 |
64.71 |
1 |
2157 |
卖出 |
| 09:42:27 |
64.73 |
15 |
2172 |
买入 |
| 09:42:30 |
64.73 |
1 |
2173 |
买入 |
| 09:42:33 |
64.65 |
1 |
2174 |
卖出 |
| 09:42:42 |
64.64 |
1 |
2175 |
卖出 |
| 09:42:45 |
64.64 |
4 |
2179 |
卖出 |
| 09:42:51 |
64.62 |
2 |
2181 |
卖出 |
| 09:42:54 |
64.62 |
1 |
2182 |
卖出 |
| 09:42:57 |
64.62 |
1 |
2183 |
卖出 |
| 09:43:00 |
64.6 |
5 |
2188 |
卖出 |
| 09:43:03 |
64.53 |
4 |
2192 |
卖出 |
| 09:43:09 |
64.54 |
1 |
2193 |
买入 |
| 09:43:18 |
64.5 |
5 |
2198 |
卖出 |
| 09:43:27 |
64.5 |
5 |
2203 |
卖出 |
| 09:43:30 |
64.5 |
2 |
2205 |
卖出 |
| 09:43:33 |
64.5 |
22 |
2227 |
卖出 |
| 09:43:36 |
64.5 |
33 |
2260 |
买入 |
| 09:43:39 |
64.52 |
5 |
2265 |
买入 |
| 09:43:42 |
64.54 |
14 |
2279 |
买入 |
| 09:43:45 |
64.56 |
1 |
2280 |
卖出 |
| 09:43:48 |
64.54 |
7 |
2287 |
卖出 |
| 09:43:51 |
64.56 |
2 |
2289 |
卖出 |
| 09:43:54 |
64.56 |
1 |
2290 |
买入 |
| 09:43:57 |
64.54 |
4 |
2294 |
卖出 |
| 09:44:00 |
64.56 |
14 |
2308 |
买入 |
| 09:44:03 |
64.55 |
7 |
2315 |
卖出 |
| 09:44:06 |
64.63 |
8 |
2323 |
买入 |
| 09:44:09 |
64.63 |
5 |
2328 |
卖出 |
| 09:44:12 |
64.63 |
3 |
2331 |
卖出 |
| 09:44:15 |
64.63 |
6 |
2337 |
卖出 |
| 09:44:18 |
64.63 |
5 |
2342 |
卖出 |
| 09:44:21 |
64.63 |
1 |
2343 |
买入 |
| 09:44:24 |
64.81 |
5 |
2348 |
买入 |
| 09:44:27 |
64.63 |
7 |
2355 |
卖出 |
| 09:44:30 |
64.69 |
6 |
2361 |
买入 |
| 09:44:33 |
64.64 |
1 |
2362 |
卖出 |
| 09:44:36 |
64.71 |
17 |
2379 |
买入 |
| 09:44:42 |
64.78 |
10 |
2389 |
买入 |
| 09:44:48 |
64.71 |
6 |
2395 |
卖出 |
| 09:44:57 |
64.72 |
3 |
2398 |
卖出 |
| 09:45:03 |
64.72 |
6 |
2404 |
卖出 |
| 09:45:06 |
64.72 |
1 |
2405 |
卖出 |
| 09:45:09 |
64.78 |
6 |
2411 |
买入 |
| 09:45:12 |
64.72 |
6 |
2417 |
卖出 |
| 09:45:15 |
64.71 |
2 |
2419 |
卖出 |
| 09:45:21 |
64.71 |
12 |
2431 |
卖出 |
| 09:45:24 |
64.78 |
8 |
2439 |
买入 |
| 09:45:27 |
64.71 |
3 |
2442 |
卖出 |
| 09:45:33 |
64.72 |
1 |
2443 |
卖出 |
| 09:45:36 |
64.71 |
15 |
2458 |
卖出 |
| 09:45:42 |
64.71 |
2 |
2460 |
卖出 |
| 09:45:48 |
64.71 |
4 |
2464 |
卖出 |
| 09:45:54 |
64.71 |
4 |
2468 |
卖出 |
| 09:46:03 |
64.62 |
1 |
2469 |
卖出 |
| 09:46:12 |
64.62 |
3 |
2472 |
卖出 |
| 09:46:15 |
64.61 |
1 |
2473 |
卖出 |
| 09:46:18 |
64.62 |
14 |
2487 |
买入 |
| 09:46:21 |
64.61 |
6 |
2493 |
卖出 |
| 09:46:27 |
64.62 |
1 |
2494 |
买入 |
| 09:46:30 |
64.7 |
4 |
2498 |
买入 |
| 09:46:33 |
64.61 |
6 |
2504 |
卖出 |
| 09:46:36 |
64.7 |
1 |
2505 |
买入 |
| 09:46:42 |
64.7 |
19 |
2524 |
买入 |
| 09:46:45 |
64.73 |
41 |
2565 |
买入 |
| 09:46:48 |
64.73 |
5 |
2570 |
买入 |
| 09:46:51 |
64.8 |
28 |
2598 |
买入 |
| 09:46:54 |
64.8 |
34 |
2632 |
买入 |
| 09:46:57 |
64.8 |
46 |
2678 |
买入 |
| 09:47:03 |
64.77 |
3 |
2681 |
卖出 |
| 09:47:09 |
65.15 |
91 |
2772 |
买入 |
| 09:47:12 |
64.9 |
6 |
2778 |
卖出 |
| 09:47:15 |
65.07 |
1 |
2779 |
买入 |
| 09:47:18 |
64.91 |
1 |
2780 |
卖出 |
| 09:47:21 |
64.92 |
1 |
2781 |
买入 |
| 09:47:24 |
65 |
2 |
2783 |
买入 |
| 09:47:27 |
64.92 |
4 |
2787 |
卖出 |
| 09:47:30 |
65 |
1 |
2788 |
买入 |
| 09:47:33 |
64.92 |
2 |
2790 |
卖出 |
| 09:47:42 |
64.92 |
3 |
2793 |
卖出 |
| 09:47:45 |
65 |
1 |
2794 |
买入 |
| 09:47:48 |
64.92 |
5 |
2799 |
卖出 |
| 09:47:51 |
64.92 |
2 |
2801 |
卖出 |
| 09:47:57 |
64.92 |
2 |
2803 |
买入 |
| 09:48:00 |
64.92 |
3 |
2806 |
买入 |
| 09:48:03 |
64.91 |
7 |
2813 |
卖出 |
| 09:48:06 |
64.87 |
17 |
2830 |
卖出 |
| 09:48:12 |
64.91 |
6 |
2836 |
买入 |
| 09:48:18 |
64.89 |
7 |
2843 |
买入 |
| 09:48:27 |
64.89 |
1 |
2844 |
买入 |
| 09:48:30 |
64.89 |
5 |
2849 |
买入 |
| 09:48:33 |
64.84 |
1 |
2850 |
卖出 |
| 09:48:39 |
64.84 |
1 |
2851 |
卖出 |
| 09:48:42 |
64.84 |
2 |
2853 |
买入 |