中视传媒[600088]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:22 |
10.31 |
1 |
1 |
集合竞价 |
| 09:15:25 |
10.31 |
0 |
0 |
集合竞价 |
| 09:15:40 |
10.45 |
6 |
6 |
集合竞价 |
| 09:15:43 |
10.31 |
0 |
0 |
集合竞价 |
| 09:18:07 |
10.45 |
40 |
40 |
集合竞价 |
| 09:19:01 |
10.31 |
0 |
0 |
集合竞价 |
| 09:23:52 |
10.32 |
2 |
2 |
集合竞价 |
| 09:24:55 |
10.3 |
53 |
53 |
集合竞价 |
| 09:25:02 |
10.3 |
92 |
145 |
买入 |
| 09:30:01 |
10.28 |
10 |
155 |
卖出 |
| 09:30:04 |
10.3 |
157 |
312 |
买入 |
| 09:30:07 |
10.33 |
11 |
323 |
买入 |
| 09:30:10 |
10.33 |
8 |
331 |
买入 |
| 09:30:13 |
10.35 |
14 |
345 |
买入 |
| 09:30:16 |
10.33 |
22 |
367 |
卖出 |
| 09:30:19 |
10.33 |
17 |
384 |
卖出 |
| 09:30:22 |
10.34 |
3 |
387 |
卖出 |
| 09:30:25 |
10.33 |
22 |
409 |
卖出 |
| 09:30:28 |
10.33 |
15 |
424 |
卖出 |
| 09:30:31 |
10.36 |
26 |
450 |
买入 |
| 09:30:37 |
10.36 |
52 |
502 |
买入 |
| 09:30:40 |
10.36 |
22 |
524 |
买入 |
| 09:30:43 |
10.36 |
64 |
588 |
买入 |
| 09:30:46 |
10.34 |
9 |
597 |
卖出 |
| 09:30:49 |
10.36 |
25 |
622 |
买入 |
| 09:30:52 |
10.36 |
9 |
631 |
买入 |
| 09:30:55 |
10.36 |
17 |
648 |
买入 |
| 09:30:58 |
10.35 |
16 |
664 |
卖出 |
| 09:31:01 |
10.35 |
95 |
759 |
卖出 |
| 09:31:04 |
10.35 |
38 |
797 |
买入 |
| 09:31:07 |
10.35 |
20 |
817 |
买入 |
| 09:31:10 |
10.35 |
18 |
835 |
买入 |
| 09:31:13 |
10.35 |
7 |
842 |
买入 |
| 09:31:16 |
10.34 |
7 |
849 |
卖出 |
| 09:31:19 |
10.35 |
27 |
876 |
买入 |
| 09:31:22 |
10.35 |
4 |
880 |
买入 |
| 09:31:25 |
10.34 |
17 |
897 |
卖出 |
| 09:31:28 |
10.34 |
26 |
923 |
卖出 |
| 09:31:31 |
10.33 |
25 |
948 |
卖出 |
| 09:31:34 |
10.33 |
10 |
958 |
卖出 |
| 09:31:37 |
10.34 |
10 |
968 |
买入 |
| 09:31:40 |
10.34 |
20 |
988 |
卖出 |
| 09:31:43 |
10.34 |
46 |
1034 |
卖出 |
| 09:31:46 |
10.37 |
77 |
1111 |
买入 |
| 09:31:49 |
10.37 |
36 |
1147 |
买入 |
| 09:31:52 |
10.38 |
44 |
1191 |
买入 |
| 09:31:55 |
10.37 |
25 |
1216 |
卖出 |
| 09:31:58 |
10.37 |
25 |
1241 |
卖出 |
| 09:32:01 |
10.39 |
7 |
1248 |
买入 |
| 09:32:04 |
10.38 |
55 |
1303 |
卖出 |
| 09:32:07 |
10.39 |
35 |
1338 |
买入 |
| 09:32:10 |
10.37 |
61 |
1399 |
卖出 |
| 09:32:13 |
10.37 |
30 |
1429 |
卖出 |
| 09:32:16 |
10.38 |
4 |
1433 |
卖出 |
| 09:32:19 |
10.38 |
17 |
1450 |
卖出 |
| 09:32:22 |
10.39 |
14 |
1464 |
买入 |
| 09:32:25 |
10.38 |
10 |
1474 |
卖出 |
| 09:32:28 |
10.39 |
11 |
1485 |
买入 |
| 09:32:31 |
10.37 |
44 |
1529 |
卖出 |
| 09:32:34 |
10.37 |
5 |
1534 |
卖出 |
| 09:32:37 |
10.37 |
5 |
1539 |
卖出 |
| 09:32:40 |
10.36 |
57 |
1596 |
卖出 |
| 09:32:43 |
10.36 |
7 |
1603 |
卖出 |
| 09:32:49 |
10.36 |
46 |
1649 |
卖出 |
| 09:32:52 |
10.37 |
19 |
1668 |
买入 |
| 09:32:58 |
10.38 |
10 |
1678 |
买入 |
| 09:33:01 |
10.38 |
102 |
1780 |
买入 |
| 09:33:04 |
10.38 |
50 |
1830 |
卖出 |
| 09:33:07 |
10.39 |
20 |
1850 |
买入 |
| 09:33:10 |
10.38 |
16 |
1866 |
卖出 |
| 09:33:13 |
10.39 |
8 |
1874 |
买入 |
| 09:33:16 |
10.37 |
329 |
2203 |
卖出 |
| 09:33:19 |
10.38 |
39 |
2242 |
买入 |
| 09:33:22 |
10.4 |
75 |
2317 |
买入 |
| 09:33:25 |
10.4 |
39 |
2356 |
卖出 |
| 09:33:31 |
10.4 |
2 |
2358 |
卖出 |
| 09:33:34 |
10.42 |
3 |
2361 |
买入 |
| 09:33:37 |
10.43 |
34 |
2395 |
买入 |
| 09:33:40 |
10.42 |
1 |
2396 |
卖出 |
| 09:33:43 |
10.42 |
33 |
2429 |
卖出 |
| 09:33:46 |
10.43 |
146 |
2575 |
买入 |
| 09:33:49 |
10.43 |
36 |
2611 |
买入 |
| 09:33:52 |
10.43 |
115 |
2726 |
买入 |
| 09:33:55 |
10.44 |
195 |
2921 |
买入 |
| 09:33:58 |
10.45 |
94 |
3015 |
买入 |
| 09:34:01 |
10.44 |
11 |
3026 |
卖出 |
| 09:34:04 |
10.45 |
77 |
3103 |
买入 |
| 09:34:07 |
10.48 |
327 |
3430 |
买入 |
| 09:34:10 |
10.49 |
54 |
3484 |
买入 |
| 09:34:13 |
10.52 |
73 |
3557 |
买入 |
| 09:34:16 |
10.52 |
4 |
3561 |
买入 |
| 09:34:19 |
10.52 |
25 |
3586 |
卖出 |
| 09:34:22 |
10.51 |
9 |
3595 |
卖出 |
| 09:34:25 |
10.5 |
50 |
3645 |
卖出 |
| 09:34:28 |
10.5 |
154 |
3799 |
卖出 |
| 09:34:31 |
10.49 |
14 |
3813 |
卖出 |
| 09:34:34 |
10.5 |
5 |
3818 |
买入 |
| 09:34:40 |
10.49 |
51 |
3869 |
卖出 |
| 09:34:43 |
10.48 |
76 |
3945 |
卖出 |
| 09:34:46 |
10.48 |
89 |
4034 |
卖出 |
| 09:34:49 |
10.49 |
11 |
4045 |
买入 |
| 09:34:55 |
10.48 |
28 |
4073 |
买入 |
| 09:34:58 |
10.47 |
285 |
4358 |
卖出 |
| 09:35:01 |
10.47 |
191 |
4549 |
买入 |
| 09:35:04 |
10.47 |
13 |
4562 |
买入 |
| 09:35:07 |
10.47 |
162 |
4724 |
买入 |
| 09:35:10 |
10.5 |
703 |
5427 |
买入 |
| 09:35:13 |
10.51 |
67 |
5494 |
买入 |
| 09:35:16 |
10.53 |
248 |
5742 |
买入 |
| 09:35:19 |
10.54 |
135 |
5877 |
买入 |
| 09:35:22 |
10.53 |
125 |
6002 |
卖出 |
| 09:35:25 |
10.53 |
49 |
6051 |
买入 |
| 09:35:28 |
10.52 |
17 |
6068 |
卖出 |
| 09:35:31 |
10.47 |
190 |
6258 |
卖出 |
| 09:35:34 |
10.51 |
11 |
6269 |
买入 |
| 09:35:37 |
10.51 |
3 |
6272 |
买入 |
| 09:35:43 |
10.5 |
4 |
6276 |
卖出 |
| 09:35:46 |
10.5 |
8 |
6284 |
买入 |
| 09:35:49 |
10.49 |
15 |
6299 |
卖出 |
| 09:35:52 |
10.49 |
6 |
6305 |
卖出 |
| 09:35:55 |
10.49 |
5 |
6310 |
卖出 |
| 09:36:01 |
10.5 |
157 |
6467 |
买入 |
| 09:36:04 |
10.5 |
110 |
6577 |
买入 |
| 09:36:07 |
10.52 |
95 |
6672 |
买入 |
| 09:36:10 |
10.52 |
16 |
6688 |
买入 |
| 09:36:13 |
10.52 |
85 |
6773 |
买入 |
| 09:36:16 |
10.52 |
138 |
6911 |
买入 |
| 09:36:19 |
10.51 |
17 |
6928 |
卖出 |
| 09:36:22 |
10.52 |
2 |
6930 |
买入 |
| 09:36:25 |
10.52 |
6 |
6936 |
买入 |
| 09:36:28 |
10.52 |
15 |
6951 |
买入 |
| 09:36:31 |
10.52 |
41 |
6992 |
买入 |
| 09:36:34 |
10.51 |
9 |
7001 |
卖出 |
| 09:36:37 |
10.51 |
7 |
7008 |
卖出 |
| 09:36:40 |
10.51 |
5 |
7013 |
买入 |
| 09:36:43 |
10.5 |
1 |
7014 |
卖出 |
| 09:36:46 |
10.51 |
16 |
7030 |
买入 |
| 09:36:49 |
10.51 |
7 |
7037 |
买入 |
| 09:36:52 |
10.51 |
29 |
7066 |
买入 |
| 09:36:55 |
10.49 |
49 |
7115 |
卖出 |
| 09:37:01 |
10.49 |
6 |
7121 |
卖出 |
| 09:37:04 |
10.5 |
22 |
7143 |
买入 |
| 09:37:07 |
10.5 |
70 |
7213 |
买入 |
| 09:37:10 |
10.52 |
204 |
7417 |
买入 |
| 09:37:13 |
10.52 |
66 |
7483 |
买入 |
| 09:37:16 |
10.52 |
88 |
7571 |
买入 |
| 09:37:19 |
10.53 |
224 |
7795 |
买入 |
| 09:37:22 |
10.55 |
555 |
8350 |
买入 |
| 09:37:25 |
10.56 |
160 |
8510 |
买入 |
| 09:37:28 |
10.55 |
8 |
8518 |
卖出 |
| 09:37:31 |
10.56 |
40 |
8558 |
买入 |
| 09:37:34 |
10.56 |
153 |
8711 |
买入 |
| 09:37:37 |
10.55 |
28 |
8739 |
卖出 |
| 09:37:40 |
10.55 |
36 |
8775 |
卖出 |
| 09:37:43 |
10.55 |
12 |
8787 |
卖出 |
| 09:37:46 |
10.55 |
36 |
8823 |
卖出 |
| 09:37:49 |
10.55 |
8 |
8831 |
买入 |
| 09:37:52 |
10.55 |
83 |
8914 |
买入 |
| 09:37:55 |
10.55 |
11 |
8925 |
买入 |
| 09:37:58 |
10.55 |
3 |
8928 |
买入 |
| 09:38:01 |
10.55 |
30 |
8958 |
买入 |
| 09:38:04 |
10.52 |
155 |
9113 |
卖出 |
| 09:38:10 |
10.53 |
1 |
9114 |
买入 |
| 09:38:13 |
10.54 |
45 |
9159 |
买入 |
| 09:38:16 |
10.55 |
48 |
9207 |
买入 |
| 09:38:19 |
10.54 |
68 |
9275 |
卖出 |
| 09:38:22 |
10.55 |
34 |
9309 |
买入 |
| 09:38:25 |
10.55 |
56 |
9365 |
买入 |
| 09:38:28 |
10.58 |
390 |
9755 |
买入 |
| 09:38:31 |
10.58 |
47 |
9802 |
买入 |
| 09:38:34 |
10.57 |
2 |
9804 |
卖出 |
| 09:38:37 |
10.56 |
4 |
9808 |
卖出 |
| 09:38:40 |
10.57 |
11 |
9819 |
买入 |
| 09:38:43 |
10.56 |
13 |
9832 |
卖出 |
| 09:38:52 |
10.55 |
68 |
9900 |
卖出 |
| 09:38:55 |
10.55 |
6 |
9906 |
买入 |
| 09:38:58 |
10.55 |
3 |
9909 |
买入 |
| 09:39:01 |
10.54 |
14 |
9923 |
卖出 |
| 09:39:04 |
10.55 |
47 |
9970 |
买入 |
| 09:39:07 |
10.55 |
1 |
9971 |
买入 |
| 09:39:10 |
10.54 |
30 |
10001 |
卖出 |
| 09:39:16 |
10.54 |
11 |
10012 |
卖出 |
| 09:39:19 |
10.54 |
11 |
10023 |
卖出 |
| 09:39:22 |
10.54 |
1 |
10024 |
买入 |
| 09:39:25 |
10.55 |
23 |
10047 |
买入 |
| 09:39:28 |
10.55 |
3 |
10050 |
买入 |
| 09:39:31 |
10.55 |
36 |
10086 |
买入 |
| 09:39:34 |
10.55 |
32 |
10118 |
买入 |
| 09:39:37 |
10.55 |
25 |
10143 |
买入 |
| 09:39:40 |
10.53 |
52 |
10195 |
卖出 |
| 09:39:43 |
10.54 |
1 |
10196 |
卖出 |
| 09:39:49 |
10.54 |
92 |
10288 |
买入 |
| 09:39:52 |
10.54 |
5 |
10293 |
买入 |
| 09:39:55 |
10.54 |
14 |
10307 |
买入 |
| 09:39:58 |
10.55 |
146 |
10453 |
买入 |
| 09:40:01 |
10.55 |
108 |
10561 |
买入 |
| 09:40:04 |
10.55 |
42 |
10603 |
买入 |
| 09:40:07 |
10.56 |
5 |
10608 |
买入 |
| 09:40:10 |
10.56 |
66 |
10674 |
买入 |
| 09:40:13 |
10.57 |
446 |
11120 |
买入 |
| 09:40:16 |
10.59 |
260 |
11380 |
买入 |
| 09:40:19 |
10.59 |
180 |
11560 |
买入 |
| 09:40:22 |
10.58 |
19 |
11579 |
卖出 |
| 09:40:25 |
10.59 |
54 |
11633 |
卖出 |
| 09:40:28 |
10.59 |
79 |
11712 |
卖出 |
| 09:40:31 |
10.58 |
73 |
11785 |
卖出 |
| 09:40:34 |
10.57 |
148 |
11933 |
卖出 |
| 09:40:37 |
10.57 |
16 |
11949 |
卖出 |
| 09:40:40 |
10.59 |
6 |
11955 |
买入 |
| 09:40:43 |
10.57 |
104 |
12059 |
卖出 |
| 09:40:46 |
10.57 |
30 |
12089 |
卖出 |
| 09:40:52 |
10.58 |
76 |
12165 |
买入 |
| 09:40:58 |
10.58 |
48 |
12213 |
买入 |
| 09:41:01 |
10.55 |
6 |
12219 |
卖出 |
| 09:41:04 |
10.55 |
3 |
12222 |
买入 |
| 09:41:07 |
10.56 |
10 |
12232 |
买入 |
| 09:41:10 |
10.54 |
11 |
12243 |
卖出 |
| 09:41:13 |
10.54 |
12 |
12255 |
卖出 |
| 09:41:16 |
10.53 |
117 |
12372 |
卖出 |
| 09:41:19 |
10.52 |
145 |
12517 |
卖出 |
| 09:41:25 |
10.52 |
4 |
12521 |
买入 |
| 09:41:28 |
10.51 |
16 |
12537 |
卖出 |
| 09:41:31 |
10.53 |
21 |
12558 |
买入 |
| 09:41:34 |
10.53 |
7 |
12565 |
买入 |
| 09:41:37 |
10.53 |
5 |
12570 |
买入 |
| 09:41:40 |
10.51 |
44 |
12614 |
卖出 |
| 09:41:43 |
10.53 |
201 |
12815 |
买入 |
| 09:41:46 |
10.54 |
89 |
12904 |
买入 |
| 09:41:49 |
10.54 |
22 |
12926 |
买入 |
| 09:41:52 |
10.54 |
101 |
13027 |
买入 |
| 09:41:55 |
10.54 |
27 |
13054 |
买入 |
| 09:41:58 |
10.54 |
21 |
13075 |
买入 |
| 09:42:01 |
10.54 |
18 |
13093 |
买入 |
| 09:42:04 |
10.54 |
34 |
13127 |
买入 |
| 09:42:07 |
10.55 |
109 |
13236 |
买入 |
| 09:42:10 |
10.56 |
79 |
13315 |
买入 |
| 09:42:13 |
10.57 |
78 |
13393 |
买入 |
| 09:42:16 |
10.57 |
123 |
13516 |
买入 |
| 09:42:19 |
10.56 |
12 |
13528 |
卖出 |
| 09:42:22 |
10.56 |
53 |
13581 |
买入 |
| 09:42:25 |
10.54 |
15 |
13596 |
卖出 |
| 09:42:28 |
10.55 |
18 |
13614 |
买入 |
| 09:42:31 |
10.55 |
7 |
13621 |
买入 |
| 09:42:34 |
10.54 |
24 |
13645 |
卖出 |
| 09:42:37 |
10.55 |
232 |
13877 |
买入 |
| 09:42:40 |
10.56 |
46 |
13923 |
买入 |
| 09:42:43 |
10.57 |
314 |
14237 |
买入 |
| 09:42:46 |
10.58 |
146 |
14383 |
买入 |
| 09:42:49 |
10.58 |
297 |
14680 |
买入 |
| 09:42:52 |
10.59 |
158 |
14838 |
买入 |
| 09:42:55 |
10.58 |
22 |
14860 |
卖出 |
| 09:42:58 |
10.58 |
6 |
14866 |
卖出 |
| 09:43:01 |
10.58 |
31 |
14897 |
买入 |
| 09:43:04 |
10.58 |
48 |
14945 |
卖出 |
| 09:43:07 |
10.57 |
9 |
14954 |
卖出 |
| 09:43:13 |
10.57 |
3 |
14957 |
卖出 |
| 09:43:16 |
10.57 |
8 |
14965 |
卖出 |
| 09:43:19 |
10.57 |
8 |
14973 |
卖出 |
| 09:43:22 |
10.57 |
33 |
15006 |
买入 |
| 09:43:25 |
10.57 |
11 |
15017 |
买入 |
| 09:43:28 |
10.57 |
59 |
15076 |
买入 |
| 09:43:31 |
10.58 |
25 |
15101 |
买入 |
| 09:43:34 |
10.57 |
55 |
15156 |
卖出 |
| 09:43:37 |
10.57 |
4 |
15160 |
卖出 |
| 09:43:43 |
10.57 |
5 |
15165 |
卖出 |
| 09:43:46 |
10.57 |
13 |
15178 |
卖出 |
| 09:43:49 |
10.57 |
38 |
15216 |
卖出 |
| 09:43:52 |
10.57 |
1 |
15217 |
卖出 |
| 09:43:55 |
10.56 |
9 |
15226 |
卖出 |
| 09:43:58 |
10.56 |
3 |
15229 |
买入 |
| 09:44:01 |
10.55 |
41 |
15270 |
卖出 |
| 09:44:04 |
10.55 |
2 |
15272 |
卖出 |
| 09:44:07 |
10.55 |
2 |
15274 |
卖出 |
| 09:44:10 |
10.55 |
21 |
15295 |
卖出 |
| 09:44:13 |
10.55 |
1 |
15296 |
卖出 |
| 09:44:19 |
10.56 |
36 |
15332 |
买入 |
| 09:44:22 |
10.55 |
5 |
15337 |
卖出 |
| 09:44:25 |
10.56 |
5 |
15342 |
买入 |
| 09:44:28 |
10.54 |
14 |
15356 |
卖出 |
| 09:44:34 |
10.56 |
4 |
15360 |
买入 |
| 09:44:37 |
10.56 |
33 |
15393 |
买入 |
| 09:44:46 |
10.56 |
7 |
15400 |
卖出 |
| 09:44:49 |
10.57 |
9 |
15409 |
买入 |
| 09:44:52 |
10.56 |
40 |
15449 |
卖出 |
| 09:44:55 |
10.57 |
1 |
15450 |
买入 |
| 09:44:58 |
10.57 |
2 |
15452 |
买入 |
| 09:45:01 |
10.56 |
13 |
15465 |
卖出 |
| 09:45:04 |
10.56 |
12 |
15477 |
卖出 |
| 09:45:07 |
10.56 |
1 |
15478 |
卖出 |
| 09:45:10 |
10.56 |
2 |
15480 |
卖出 |
| 09:45:13 |
10.56 |
11 |
15491 |
卖出 |
| 09:45:25 |
10.55 |
11 |
15502 |
卖出 |
| 09:45:28 |
10.56 |
11 |
15513 |
买入 |
| 09:45:31 |
10.55 |
5 |
15518 |
卖出 |
| 09:45:37 |
10.55 |
44 |
15562 |
卖出 |
| 09:45:40 |
10.54 |
1 |
15563 |
卖出 |
| 09:45:46 |
10.54 |
97 |
15660 |
卖出 |
| 09:45:49 |
10.55 |
137 |
15797 |
买入 |
| 09:45:52 |
10.55 |
131 |
15928 |
卖出 |
| 09:45:55 |
10.56 |
82 |
16010 |
买入 |