掌阅科技[603533]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
19.19 |
7 |
7 |
集合竞价 |
| 09:15:13 |
19.18 |
12 |
12 |
集合竞价 |
| 09:24:52 |
19.01 |
313 |
313 |
集合竞价 |
| 09:24:58 |
19.02 |
313 |
313 |
集合竞价 |
| 09:25:04 |
19.18 |
368 |
681 |
买入 |
| 09:30:02 |
19.17 |
14 |
695 |
卖出 |
| 09:30:05 |
19.16 |
31 |
726 |
卖出 |
| 09:30:08 |
19.17 |
60 |
786 |
买入 |
| 09:30:11 |
19.17 |
16 |
802 |
买入 |
| 09:30:14 |
19.17 |
47 |
849 |
卖出 |
| 09:30:17 |
19.18 |
76 |
925 |
买入 |
| 09:30:20 |
19.19 |
8 |
933 |
买入 |
| 09:30:23 |
19.2 |
3 |
936 |
买入 |
| 09:30:29 |
19.23 |
22 |
958 |
买入 |
| 09:30:32 |
19.24 |
30 |
988 |
买入 |
| 09:30:35 |
19.27 |
32 |
1020 |
买入 |
| 09:30:38 |
19.26 |
134 |
1154 |
卖出 |
| 09:30:47 |
19.33 |
13 |
1167 |
买入 |
| 09:30:50 |
19.34 |
16 |
1183 |
买入 |
| 09:30:56 |
19.36 |
37 |
1220 |
买入 |
| 09:30:59 |
19.36 |
12 |
1232 |
买入 |
| 09:31:02 |
19.34 |
201 |
1433 |
卖出 |
| 09:31:05 |
19.34 |
112 |
1545 |
买入 |
| 09:31:08 |
19.36 |
43 |
1588 |
买入 |
| 09:31:11 |
19.35 |
8 |
1596 |
买入 |
| 09:31:20 |
19.22 |
50 |
1646 |
卖出 |
| 09:31:23 |
19.32 |
2 |
1648 |
买入 |
| 09:31:26 |
19.23 |
2 |
1650 |
卖出 |
| 09:31:29 |
19.31 |
3 |
1653 |
买入 |
| 09:31:35 |
19.31 |
7 |
1660 |
买入 |
| 09:31:38 |
19.24 |
24 |
1684 |
卖出 |
| 09:31:41 |
19.31 |
21 |
1705 |
买入 |
| 09:31:50 |
19.24 |
14 |
1719 |
卖出 |
| 09:31:53 |
19.25 |
17 |
1736 |
买入 |
| 09:31:56 |
19.29 |
14 |
1750 |
买入 |
| 09:32:02 |
19.24 |
54 |
1804 |
卖出 |
| 09:32:05 |
19.24 |
6 |
1810 |
卖出 |
| 09:32:08 |
19.24 |
4 |
1814 |
买入 |
| 09:32:11 |
19.22 |
25 |
1839 |
卖出 |
| 09:32:14 |
19.23 |
7 |
1846 |
卖出 |
| 09:32:17 |
19.23 |
7 |
1853 |
买入 |
| 09:32:20 |
19.23 |
20 |
1873 |
买入 |
| 09:32:23 |
19.24 |
5 |
1878 |
买入 |
| 09:32:29 |
19.25 |
29 |
1907 |
卖出 |
| 09:32:32 |
19.25 |
4 |
1911 |
卖出 |
| 09:32:41 |
19.27 |
13 |
1924 |
买入 |
| 09:32:47 |
19.29 |
72 |
1996 |
买入 |
| 09:32:50 |
19.28 |
4 |
2000 |
卖出 |
| 09:32:53 |
19.28 |
13 |
2013 |
卖出 |
| 09:32:56 |
19.28 |
11 |
2024 |
卖出 |
| 09:32:59 |
19.28 |
3 |
2027 |
卖出 |
| 09:33:02 |
19.28 |
4 |
2031 |
买入 |
| 09:33:05 |
19.28 |
4 |
2035 |
买入 |
| 09:33:11 |
19.27 |
10 |
2045 |
卖出 |
| 09:33:17 |
19.27 |
20 |
2065 |
卖出 |
| 09:33:20 |
19.27 |
11 |
2076 |
卖出 |
| 09:33:23 |
19.29 |
231 |
2307 |
买入 |
| 09:33:26 |
19.31 |
466 |
2773 |
买入 |
| 09:33:29 |
19.32 |
38 |
2811 |
买入 |
| 09:33:32 |
19.34 |
40 |
2851 |
买入 |
| 09:33:35 |
19.35 |
21 |
2872 |
买入 |
| 09:33:38 |
19.35 |
19 |
2891 |
买入 |
| 09:33:41 |
19.32 |
43 |
2934 |
卖出 |
| 09:33:44 |
19.35 |
30 |
2964 |
买入 |
| 09:33:47 |
19.36 |
29 |
2993 |
买入 |
| 09:33:50 |
19.35 |
18 |
3011 |
卖出 |
| 09:33:56 |
19.35 |
25 |
3036 |
买入 |
| 09:33:59 |
19.35 |
1 |
3037 |
买入 |
| 09:34:02 |
19.34 |
11 |
3048 |
卖出 |
| 09:34:08 |
19.34 |
21 |
3069 |
卖出 |
| 09:34:14 |
19.33 |
20 |
3089 |
卖出 |
| 09:34:17 |
19.33 |
5 |
3094 |
卖出 |
| 09:34:23 |
19.33 |
59 |
3153 |
卖出 |
| 09:34:26 |
19.34 |
14 |
3167 |
买入 |
| 09:34:29 |
19.33 |
12 |
3179 |
买入 |
| 09:34:32 |
19.33 |
1 |
3180 |
卖出 |
| 09:34:35 |
19.31 |
33 |
3213 |
卖出 |
| 09:34:41 |
19.31 |
7 |
3220 |
卖出 |
| 09:34:44 |
19.32 |
62 |
3282 |
买入 |
| 09:34:47 |
19.32 |
52 |
3334 |
买入 |
| 09:34:56 |
19.31 |
5 |
3339 |
卖出 |
| 09:35:02 |
19.31 |
5 |
3344 |
卖出 |
| 09:35:05 |
19.31 |
9 |
3353 |
卖出 |
| 09:35:11 |
19.31 |
3 |
3356 |
卖出 |
| 09:35:14 |
19.32 |
5 |
3361 |
买入 |
| 09:35:17 |
19.31 |
3 |
3364 |
卖出 |
| 09:35:20 |
19.32 |
1 |
3365 |
买入 |
| 09:35:23 |
19.31 |
41 |
3406 |
卖出 |
| 09:35:26 |
19.31 |
37 |
3443 |
卖出 |
| 09:35:29 |
19.31 |
77 |
3520 |
卖出 |
| 09:35:32 |
19.31 |
23 |
3543 |
买入 |
| 09:35:35 |
19.32 |
17 |
3560 |
买入 |
| 09:35:38 |
19.32 |
26 |
3586 |
买入 |
| 09:35:47 |
19.31 |
7 |
3593 |
买入 |
| 09:35:56 |
19.31 |
5 |
3598 |
买入 |
| 09:36:02 |
19.29 |
4 |
3602 |
卖出 |
| 09:36:08 |
19.29 |
6 |
3608 |
买入 |
| 09:36:11 |
19.29 |
143 |
3751 |
买入 |
| 09:36:14 |
19.31 |
254 |
4005 |
买入 |
| 09:36:17 |
19.31 |
350 |
4355 |
卖出 |
| 09:36:20 |
19.33 |
5 |
4360 |
买入 |
| 09:36:23 |
19.33 |
1 |
4361 |
买入 |
| 09:36:26 |
19.34 |
104 |
4465 |
买入 |
| 09:36:29 |
19.35 |
11 |
4476 |
买入 |
| 09:36:32 |
19.35 |
10 |
4486 |
买入 |
| 09:36:35 |
19.35 |
106 |
4592 |
买入 |
| 09:36:41 |
19.35 |
94 |
4686 |
买入 |
| 09:36:44 |
19.36 |
114 |
4800 |
买入 |
| 09:36:47 |
19.36 |
59 |
4859 |
买入 |
| 09:36:50 |
19.36 |
49 |
4908 |
买入 |
| 09:36:53 |
19.36 |
13 |
4921 |
买入 |
| 09:36:56 |
19.36 |
4 |
4925 |
卖出 |
| 09:36:59 |
19.36 |
9 |
4934 |
卖出 |
| 09:37:02 |
19.37 |
16 |
4950 |
买入 |
| 09:37:05 |
19.38 |
88 |
5038 |
买入 |
| 09:37:08 |
19.38 |
29 |
5067 |
买入 |
| 09:37:11 |
19.39 |
26 |
5093 |
买入 |
| 09:37:14 |
19.39 |
16 |
5109 |
买入 |
| 09:37:17 |
19.38 |
29 |
5138 |
卖出 |
| 09:37:23 |
19.38 |
25 |
5163 |
买入 |
| 09:37:26 |
19.37 |
10 |
5173 |
卖出 |
| 09:37:29 |
19.39 |
20 |
5193 |
买入 |
| 09:37:32 |
19.39 |
71 |
5264 |
买入 |
| 09:37:35 |
19.39 |
18 |
5282 |
买入 |
| 09:37:38 |
19.39 |
9 |
5291 |
卖出 |
| 09:37:44 |
19.39 |
3 |
5294 |
卖出 |
| 09:37:50 |
19.4 |
103 |
5397 |
买入 |
| 09:37:53 |
19.38 |
3 |
5400 |
卖出 |
| 09:37:56 |
19.4 |
18 |
5418 |
买入 |
| 09:37:59 |
19.39 |
12 |
5430 |
卖出 |
| 09:38:02 |
19.39 |
86 |
5516 |
卖出 |
| 09:38:05 |
19.4 |
42 |
5558 |
买入 |
| 09:38:08 |
19.38 |
81 |
5639 |
卖出 |
| 09:38:11 |
19.38 |
10 |
5649 |
买入 |
| 09:38:14 |
19.38 |
4 |
5653 |
买入 |
| 09:38:17 |
19.38 |
9 |
5662 |
买入 |
| 09:38:20 |
19.38 |
38 |
5700 |
买入 |
| 09:38:23 |
19.39 |
1 |
5701 |
买入 |
| 09:38:29 |
19.39 |
17 |
5718 |
买入 |
| 09:38:32 |
19.38 |
69 |
5787 |
卖出 |
| 09:38:38 |
19.38 |
10 |
5797 |
卖出 |
| 09:38:41 |
19.38 |
36 |
5833 |
买入 |
| 09:38:44 |
19.38 |
6 |
5839 |
买入 |
| 09:38:47 |
19.38 |
46 |
5885 |
买入 |
| 09:38:50 |
19.38 |
12 |
5897 |
买入 |
| 09:38:56 |
19.38 |
4 |
5901 |
买入 |
| 09:38:59 |
19.38 |
25 |
5926 |
买入 |
| 09:39:05 |
19.39 |
241 |
6167 |
买入 |
| 09:39:08 |
19.39 |
630 |
6797 |
买入 |
| 09:39:11 |
19.4 |
129 |
6926 |
买入 |
| 09:39:14 |
19.39 |
101 |
7027 |
卖出 |
| 09:39:17 |
19.4 |
149 |
7176 |
买入 |
| 09:39:20 |
19.41 |
23 |
7199 |
买入 |
| 09:39:23 |
19.42 |
17 |
7216 |
买入 |
| 09:39:29 |
19.41 |
9 |
7225 |
买入 |
| 09:39:35 |
19.42 |
43 |
7268 |
买入 |
| 09:39:41 |
19.42 |
5 |
7273 |
买入 |
| 09:39:44 |
19.42 |
7 |
7280 |
买入 |
| 09:39:47 |
19.42 |
10 |
7290 |
买入 |
| 09:39:50 |
19.41 |
25 |
7315 |
卖出 |
| 09:39:53 |
19.41 |
9 |
7324 |
买入 |
| 09:39:56 |
19.41 |
27 |
7351 |
卖出 |
| 09:39:59 |
19.41 |
1 |
7352 |
买入 |
| 09:40:02 |
19.41 |
16 |
7368 |
买入 |
| 09:40:05 |
19.41 |
10 |
7378 |
卖出 |
| 09:40:08 |
19.41 |
143 |
7521 |
卖出 |
| 09:40:11 |
19.42 |
13 |
7534 |
买入 |
| 09:40:14 |
19.41 |
4 |
7538 |
卖出 |
| 09:40:17 |
19.42 |
19 |
7557 |
买入 |
| 09:40:20 |
19.43 |
67 |
7624 |
买入 |
| 09:40:23 |
19.42 |
10 |
7634 |
卖出 |
| 09:40:26 |
19.41 |
2 |
7636 |
卖出 |
| 09:40:29 |
19.42 |
2 |
7638 |
买入 |
| 09:40:32 |
19.42 |
2 |
7640 |
买入 |
| 09:40:35 |
19.42 |
20 |
7660 |
买入 |
| 09:40:38 |
19.42 |
35 |
7695 |
买入 |
| 09:40:41 |
19.41 |
49 |
7744 |
卖出 |
| 09:40:44 |
19.37 |
389 |
8133 |
卖出 |
| 09:40:47 |
19.37 |
58 |
8191 |
卖出 |
| 09:40:50 |
19.37 |
9 |
8200 |
买入 |
| 09:40:53 |
19.4 |
35 |
8235 |
买入 |
| 09:40:56 |
19.37 |
5 |
8240 |
卖出 |
| 09:41:08 |
19.39 |
21 |
8261 |
买入 |
| 09:41:11 |
19.35 |
93 |
8354 |
卖出 |
| 09:41:17 |
19.34 |
1 |
8355 |
卖出 |
| 09:41:20 |
19.34 |
8 |
8363 |
卖出 |
| 09:41:23 |
19.35 |
5 |
8368 |
买入 |
| 09:41:26 |
19.35 |
22 |
8390 |
买入 |
| 09:41:29 |
19.35 |
20 |
8410 |
买入 |
| 09:41:35 |
19.35 |
14 |
8424 |
买入 |
| 09:41:38 |
19.35 |
2 |
8426 |
买入 |
| 09:41:41 |
19.35 |
13 |
8439 |
买入 |
| 09:41:47 |
19.37 |
32 |
8471 |
买入 |
| 09:41:50 |
19.35 |
20 |
8491 |
卖出 |
| 09:41:53 |
19.35 |
11 |
8502 |
卖出 |
| 09:41:59 |
19.34 |
12 |
8514 |
卖出 |
| 09:42:02 |
19.35 |
60 |
8574 |
买入 |
| 09:42:05 |
19.35 |
16 |
8590 |
买入 |
| 09:42:20 |
19.35 |
1 |
8591 |
买入 |
| 09:42:23 |
19.35 |
181 |
8772 |
买入 |
| 09:42:26 |
19.36 |
28 |
8800 |
买入 |
| 09:42:29 |
19.35 |
15 |
8815 |
卖出 |
| 09:42:32 |
19.36 |
41 |
8856 |
买入 |
| 09:42:35 |
19.35 |
57 |
8913 |
卖出 |
| 09:42:41 |
19.35 |
5 |
8918 |
买入 |
| 09:42:44 |
19.35 |
18 |
8936 |
买入 |
| 09:42:47 |
19.34 |
73 |
9009 |
卖出 |
| 09:42:53 |
19.34 |
13 |
9022 |
卖出 |
| 09:42:56 |
19.34 |
16 |
9038 |
卖出 |
| 09:43:05 |
19.34 |
18 |
9056 |
卖出 |
| 09:43:08 |
19.34 |
41 |
9097 |
卖出 |
| 09:43:11 |
19.35 |
19 |
9116 |
买入 |
| 09:43:14 |
19.35 |
8 |
9124 |
买入 |
| 09:43:17 |
19.35 |
1 |
9125 |
买入 |
| 09:43:26 |
19.34 |
10 |
9135 |
卖出 |
| 09:43:32 |
19.34 |
6 |
9141 |
卖出 |
| 09:43:35 |
19.34 |
16 |
9157 |
卖出 |
| 09:43:50 |
19.35 |
2 |
9159 |
买入 |
| 09:43:59 |
19.34 |
1 |
9160 |
卖出 |
| 09:44:05 |
19.35 |
25 |
9185 |
买入 |
| 09:44:11 |
19.35 |
12 |
9197 |
买入 |
| 09:44:23 |
19.35 |
41 |
9238 |
买入 |
| 09:44:26 |
19.36 |
1 |
9239 |
买入 |
| 09:44:32 |
19.36 |
10 |
9249 |
买入 |
| 09:44:35 |
19.36 |
50 |
9299 |
买入 |
| 09:44:47 |
19.36 |
1 |
9300 |
卖出 |
| 09:44:50 |
19.36 |
5 |
9305 |
卖出 |
| 09:44:56 |
19.36 |
10 |
9315 |
买入 |
| 09:45:02 |
19.37 |
25 |
9340 |
买入 |
| 09:45:08 |
19.37 |
1 |
9341 |
买入 |
| 09:45:11 |
19.37 |
2 |
9343 |
买入 |
| 09:45:14 |
19.37 |
46 |
9389 |
买入 |
| 09:45:17 |
19.37 |
4 |
9393 |
卖出 |
| 09:45:23 |
19.37 |
28 |
9421 |
卖出 |
| 09:45:32 |
19.38 |
8 |
9429 |
买入 |
| 09:45:38 |
19.39 |
98 |
9527 |
买入 |
| 09:45:41 |
19.39 |
27 |
9554 |
买入 |
| 09:45:47 |
19.39 |
23 |
9577 |
买入 |
| 09:45:50 |
19.39 |
1 |
9578 |
买入 |
| 09:45:59 |
19.38 |
6 |
9584 |
卖出 |
| 09:46:02 |
19.39 |
3 |
9587 |
买入 |
| 09:46:05 |
19.4 |
10 |
9597 |
买入 |
| 09:46:08 |
19.4 |
87 |
9684 |
买入 |
| 09:46:11 |
19.4 |
7 |
9691 |
买入 |
| 09:46:14 |
19.4 |
5 |
9696 |
买入 |
| 09:46:20 |
19.41 |
5 |
9701 |
买入 |
| 09:46:23 |
19.4 |
1 |
9702 |
买入 |
| 09:46:32 |
19.4 |
9 |
9711 |
卖出 |
| 09:46:35 |
19.41 |
2 |
9713 |
买入 |
| 09:46:44 |
19.42 |
77 |
9790 |
买入 |
| 09:46:47 |
19.42 |
13 |
9803 |
买入 |
| 09:46:50 |
19.42 |
2 |
9805 |
买入 |
| 09:46:53 |
19.42 |
16 |
9821 |
买入 |
| 09:46:56 |
19.42 |
16 |
9837 |
买入 |
| 09:46:59 |
19.42 |
11 |
9848 |
卖出 |
| 09:47:02 |
19.42 |
4 |
9852 |
买入 |
| 09:47:08 |
19.42 |
17 |
9869 |
买入 |
| 09:47:11 |
19.42 |
1 |
9870 |
买入 |
| 09:47:14 |
19.42 |
2 |
9872 |
买入 |
| 09:47:17 |
19.42 |
1 |
9873 |
买入 |
| 09:47:20 |
19.41 |
3 |
9876 |
卖出 |
| 09:47:23 |
19.42 |
10 |
9886 |
买入 |
| 09:47:35 |
19.42 |
37 |
9923 |
买入 |
| 09:47:38 |
19.41 |
5 |
9928 |
卖出 |
| 09:47:41 |
19.41 |
31 |
9959 |
卖出 |
| 09:47:44 |
19.41 |
5 |
9964 |
卖出 |
| 09:47:47 |
19.4 |
23 |
9987 |
卖出 |
| 09:47:50 |
19.4 |
1 |
9988 |
卖出 |
| 09:47:53 |
19.4 |
15 |
10003 |
卖出 |
| 09:47:56 |
19.4 |
13 |
10016 |
卖出 |
| 09:47:59 |
19.4 |
79 |
10095 |
卖出 |
| 09:48:02 |
19.4 |
67 |
10162 |
卖出 |
| 09:48:05 |
19.39 |
13 |
10175 |
卖出 |
| 09:48:08 |
19.4 |
1 |
10176 |
买入 |
| 09:48:11 |
19.4 |
25 |
10201 |
买入 |
| 09:48:20 |
19.4 |
12 |
10213 |
卖出 |
| 09:48:23 |
19.4 |
9 |
10222 |
卖出 |
| 09:48:26 |
19.4 |
12 |
10234 |
卖出 |
| 09:48:29 |
19.41 |
10 |
10244 |
买入 |
| 09:48:35 |
19.39 |
25 |
10269 |
卖出 |
| 09:48:38 |
19.39 |
10 |
10279 |
买入 |
| 09:48:41 |
19.39 |
8 |
10287 |
买入 |
| 09:48:47 |
19.4 |
26 |
10313 |
买入 |
| 09:48:50 |
19.38 |
119 |
10432 |
卖出 |
| 09:48:59 |
19.38 |
39 |
10471 |
买入 |
| 09:49:02 |
19.37 |
33 |
10504 |
卖出 |
| 09:49:05 |
19.37 |
25 |
10529 |
卖出 |
| 09:49:08 |
19.37 |
8 |
10537 |
买入 |
| 09:49:17 |
19.36 |
24 |
10561 |
卖出 |
| 09:49:26 |
19.37 |
50 |
10611 |
买入 |
| 09:49:29 |
19.36 |
3 |
10614 |
卖出 |
| 09:49:47 |
19.36 |
4 |
10618 |
卖出 |
| 09:49:50 |
19.36 |
10 |
10628 |
卖出 |
| 09:49:56 |
19.36 |
7 |
10635 |
卖出 |
| 09:50:02 |
19.36 |
24 |
10659 |
买入 |
| 09:50:29 |
19.37 |
2 |
10661 |
买入 |
| 09:50:35 |
19.36 |
3 |
10664 |
卖出 |
| 09:50:38 |
19.37 |
31 |
10695 |
买入 |
| 09:50:41 |
19.37 |
19 |
10714 |
买入 |
| 09:50:44 |
19.37 |
8 |
10722 |
卖出 |