美畅股份[300861]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
64.65 |
11 |
11 |
集合竞价 |
| 09:15:12 |
64.65 |
11 |
11 |
集合竞价 |
| 09:22:09 |
64.65 |
11 |
11 |
集合竞价 |
| 09:23:39 |
64.65 |
11 |
11 |
集合竞价 |
| 09:24:06 |
64.65 |
11 |
11 |
集合竞价 |
| 09:24:24 |
64.65 |
11 |
11 |
集合竞价 |
| 09:24:33 |
64.48 |
11 |
11 |
集合竞价 |
| 09:24:51 |
64.48 |
15 |
15 |
集合竞价 |
| 09:25:00 |
64.65 |
29 |
29 |
集合竞价 |
| 09:25:03 |
64.48 |
29 |
58 |
买入 |
| 09:30:03 |
64.46 |
2 |
60 |
卖出 |
| 09:30:06 |
64.12 |
13 |
73 |
卖出 |
| 09:30:09 |
64.14 |
5 |
78 |
买入 |
| 09:30:12 |
64.03 |
1 |
79 |
卖出 |
| 09:30:15 |
64.03 |
14 |
93 |
卖出 |
| 09:30:18 |
64.01 |
11 |
104 |
卖出 |
| 09:30:21 |
64.02 |
8 |
112 |
买入 |
| 09:30:24 |
64.02 |
3 |
115 |
买入 |
| 09:30:27 |
64.21 |
9 |
124 |
买入 |
| 09:30:30 |
64.21 |
25 |
149 |
买入 |
| 09:30:33 |
64.21 |
3 |
152 |
买入 |
| 09:30:36 |
64.36 |
2 |
154 |
买入 |
| 09:30:39 |
64.22 |
2 |
156 |
卖出 |
| 09:30:42 |
64.33 |
1 |
157 |
买入 |
| 09:30:45 |
64.44 |
5 |
162 |
买入 |
| 09:30:48 |
64.36 |
1 |
163 |
卖出 |
| 09:30:51 |
64.36 |
1 |
164 |
卖出 |
| 09:30:54 |
64.47 |
115 |
279 |
买入 |
| 09:30:57 |
64.48 |
5 |
284 |
买入 |
| 09:31:00 |
64.63 |
5 |
289 |
买入 |
| 09:31:03 |
64.64 |
5 |
294 |
买入 |
| 09:31:09 |
64.65 |
9 |
303 |
买入 |
| 09:31:12 |
64.64 |
10 |
313 |
买入 |
| 09:31:15 |
64.5 |
13 |
326 |
卖出 |
| 09:31:18 |
64.5 |
8 |
334 |
卖出 |
| 09:31:21 |
64.65 |
2 |
336 |
买入 |
| 09:31:24 |
64.51 |
2 |
338 |
卖出 |
| 09:31:27 |
64.65 |
89 |
427 |
买入 |
| 09:31:30 |
64.65 |
7 |
434 |
卖出 |
| 09:31:33 |
64.67 |
11 |
445 |
卖出 |
| 09:31:36 |
64.67 |
8 |
453 |
卖出 |
| 09:31:39 |
64.65 |
20 |
473 |
卖出 |
| 09:31:42 |
64.65 |
1 |
474 |
买入 |
| 09:31:45 |
64.65 |
6 |
480 |
买入 |
| 09:31:48 |
64.65 |
5 |
485 |
买入 |
| 09:31:54 |
64.65 |
3 |
488 |
卖出 |
| 09:31:57 |
64.65 |
7 |
495 |
卖出 |
| 09:32:00 |
64.79 |
4 |
499 |
买入 |
| 09:32:03 |
64.65 |
1 |
500 |
卖出 |
| 09:32:06 |
64.66 |
1 |
501 |
卖出 |
| 09:32:09 |
64.79 |
6 |
507 |
买入 |
| 09:32:12 |
64.55 |
13 |
520 |
卖出 |
| 09:32:15 |
64.55 |
1 |
521 |
卖出 |
| 09:32:18 |
64.78 |
5 |
526 |
买入 |
| 09:32:24 |
64.65 |
7 |
533 |
买入 |
| 09:32:27 |
64.66 |
1 |
534 |
卖出 |
| 09:32:33 |
64.66 |
1 |
535 |
买入 |
| 09:32:36 |
64.99 |
52 |
587 |
买入 |
| 09:32:39 |
64.86 |
5 |
592 |
买入 |
| 09:32:42 |
64.86 |
7 |
599 |
买入 |
| 09:32:45 |
64.86 |
7 |
606 |
买入 |
| 09:32:48 |
64.99 |
17 |
623 |
买入 |
| 09:32:51 |
64.83 |
16 |
639 |
卖出 |
| 09:32:57 |
64.86 |
19 |
658 |
买入 |
| 09:33:00 |
64.97 |
6 |
664 |
买入 |
| 09:33:03 |
64.63 |
4 |
668 |
卖出 |
| 09:33:06 |
64.6 |
9 |
677 |
卖出 |
| 09:33:12 |
64.86 |
23 |
700 |
买入 |
| 09:33:15 |
64.86 |
55 |
755 |
卖出 |
| 09:33:18 |
65 |
28 |
783 |
买入 |
| 09:33:21 |
65 |
111 |
894 |
卖出 |
| 09:33:24 |
65 |
36 |
930 |
卖出 |
| 09:33:27 |
65 |
10 |
940 |
卖出 |
| 09:33:30 |
65 |
5 |
945 |
卖出 |
| 09:33:36 |
65.08 |
2 |
947 |
买入 |
| 09:33:39 |
65 |
1 |
948 |
卖出 |
| 09:33:42 |
65.08 |
5 |
953 |
买入 |
| 09:33:45 |
65.07 |
8 |
961 |
卖出 |
| 09:33:48 |
65 |
7 |
968 |
卖出 |
| 09:33:51 |
65.07 |
98 |
1066 |
买入 |
| 09:33:54 |
65.07 |
43 |
1109 |
卖出 |
| 09:33:57 |
65.14 |
10 |
1119 |
买入 |
| 09:34:00 |
65 |
149 |
1268 |
卖出 |
| 09:34:09 |
65 |
14 |
1282 |
买入 |
| 09:34:12 |
65 |
16 |
1298 |
买入 |
| 09:34:15 |
64.86 |
3 |
1301 |
买入 |
| 09:34:21 |
65 |
27 |
1328 |
买入 |
| 09:34:27 |
65 |
43 |
1371 |
卖出 |
| 09:34:30 |
64.92 |
3 |
1374 |
卖出 |
| 09:34:36 |
64.86 |
1 |
1375 |
卖出 |
| 09:34:39 |
64.92 |
3 |
1378 |
买入 |
| 09:34:45 |
65 |
10 |
1388 |
买入 |
| 09:34:51 |
65.03 |
7 |
1395 |
买入 |
| 09:34:57 |
65.11 |
3 |
1398 |
买入 |
| 09:35:00 |
65.14 |
9 |
1407 |
买入 |
| 09:35:03 |
65.11 |
14 |
1421 |
卖出 |
| 09:35:06 |
65.2 |
6 |
1427 |
买入 |
| 09:35:09 |
65.39 |
22 |
1449 |
买入 |
| 09:35:12 |
65.2 |
9 |
1458 |
卖出 |
| 09:35:15 |
65.2 |
33 |
1491 |
买入 |
| 09:35:18 |
65.2 |
9 |
1500 |
卖出 |
| 09:35:21 |
65.37 |
12 |
1512 |
买入 |
| 09:35:24 |
65.36 |
17 |
1529 |
卖出 |
| 09:35:27 |
65.42 |
1 |
1530 |
买入 |
| 09:35:30 |
65.35 |
13 |
1543 |
卖出 |
| 09:35:33 |
65.36 |
3 |
1546 |
买入 |
| 09:35:36 |
65.37 |
3 |
1549 |
买入 |
| 09:35:42 |
65.35 |
15 |
1564 |
卖出 |
| 09:35:45 |
65.35 |
1 |
1565 |
卖出 |
| 09:35:57 |
65.48 |
10 |
1575 |
买入 |
| 09:36:00 |
65.39 |
2 |
1577 |
卖出 |
| 09:36:06 |
65.45 |
31 |
1608 |
买入 |
| 09:36:09 |
65.45 |
5 |
1613 |
卖出 |
| 09:36:12 |
65.45 |
6 |
1619 |
卖出 |
| 09:36:15 |
65.4 |
47 |
1666 |
卖出 |
| 09:36:18 |
65.4 |
3 |
1669 |
买入 |
| 09:36:21 |
65.39 |
16 |
1685 |
卖出 |
| 09:36:24 |
65.4 |
30 |
1715 |
买入 |
| 09:36:27 |
65.4 |
6 |
1721 |
买入 |
| 09:36:30 |
65.39 |
3 |
1724 |
买入 |
| 09:36:33 |
65.39 |
4 |
1728 |
买入 |
| 09:36:42 |
65.33 |
32 |
1760 |
卖出 |
| 09:36:48 |
65.24 |
1 |
1761 |
卖出 |
| 09:36:51 |
65.39 |
7 |
1768 |
买入 |
| 09:36:57 |
65.24 |
3 |
1771 |
卖出 |
| 09:37:03 |
65.24 |
4 |
1775 |
买入 |
| 09:37:30 |
65.12 |
1 |
1776 |
卖出 |
| 09:37:36 |
65.12 |
1 |
1777 |
卖出 |
| 09:37:39 |
65.24 |
12 |
1789 |
买入 |
| 09:37:42 |
65.27 |
13 |
1802 |
买入 |
| 09:37:48 |
65.2 |
14 |
1816 |
卖出 |
| 09:37:51 |
65.29 |
1 |
1817 |
买入 |
| 09:37:57 |
65.45 |
1 |
1818 |
买入 |
| 09:38:00 |
65.45 |
5 |
1823 |
买入 |
| 09:38:03 |
65.45 |
10 |
1833 |
买入 |
| 09:38:12 |
65.43 |
5 |
1838 |
买入 |
| 09:38:15 |
65.46 |
4 |
1842 |
买入 |
| 09:38:18 |
65.46 |
28 |
1870 |
卖出 |
| 09:38:21 |
65.46 |
20 |
1890 |
卖出 |
| 09:38:24 |
65.48 |
10 |
1900 |
买入 |
| 09:38:27 |
65.45 |
6 |
1906 |
卖出 |
| 09:38:30 |
65.54 |
31 |
1937 |
买入 |
| 09:38:33 |
65.48 |
4 |
1941 |
卖出 |
| 09:38:36 |
65.45 |
6 |
1947 |
卖出 |
| 09:38:39 |
65.52 |
12 |
1959 |
买入 |
| 09:38:42 |
65.45 |
20 |
1979 |
卖出 |
| 09:38:45 |
65.48 |
6 |
1985 |
买入 |
| 09:38:48 |
65.46 |
13 |
1998 |
卖出 |
| 09:38:51 |
65.45 |
7 |
2005 |
卖出 |
| 09:38:54 |
65.45 |
8 |
2013 |
卖出 |
| 09:38:57 |
65.45 |
16 |
2029 |
卖出 |
| 09:39:00 |
65.4 |
35 |
2064 |
卖出 |
| 09:39:03 |
65.39 |
10 |
2074 |
买入 |
| 09:39:06 |
65.43 |
21 |
2095 |
买入 |
| 09:39:09 |
65.29 |
5 |
2100 |
买入 |
| 09:39:12 |
65.3 |
1 |
2101 |
卖出 |
| 09:39:15 |
65.3 |
2 |
2103 |
卖出 |
| 09:39:30 |
65.3 |
6 |
2109 |
卖出 |
| 09:39:33 |
65.3 |
15 |
2124 |
卖出 |
| 09:39:42 |
65.3 |
13 |
2137 |
买入 |
| 09:39:51 |
65.42 |
10 |
2147 |
买入 |
| 09:40:06 |
65.46 |
12 |
2159 |
买入 |
| 09:40:09 |
65.39 |
1 |
2160 |
买入 |
| 09:40:15 |
65.3 |
17 |
2177 |
卖出 |
| 09:40:18 |
65.39 |
10 |
2187 |
买入 |
| 09:40:21 |
65.35 |
13 |
2200 |
卖出 |
| 09:40:24 |
65.46 |
4 |
2204 |
买入 |
| 09:40:27 |
65.24 |
3 |
2207 |
卖出 |
| 09:40:30 |
65.44 |
1 |
2208 |
买入 |
| 09:40:33 |
65.46 |
6 |
2214 |
买入 |
| 09:40:39 |
65.46 |
12 |
2226 |
买入 |
| 09:40:42 |
65.26 |
1 |
2227 |
卖出 |
| 09:40:45 |
65.26 |
1 |
2228 |
卖出 |
| 09:40:48 |
65.41 |
1 |
2229 |
买入 |
| 09:40:51 |
65.26 |
1 |
2230 |
卖出 |
| 09:40:57 |
65.25 |
6 |
2236 |
卖出 |
| 09:41:00 |
65.25 |
3 |
2239 |
卖出 |
| 09:41:03 |
65.23 |
3 |
2242 |
卖出 |
| 09:41:06 |
65.22 |
4 |
2246 |
卖出 |
| 09:41:09 |
65.22 |
15 |
2261 |
卖出 |
| 09:41:12 |
65.22 |
4 |
2265 |
卖出 |
| 09:41:15 |
65.22 |
1 |
2266 |
卖出 |
| 09:41:18 |
65.23 |
1 |
2267 |
买入 |
| 09:41:21 |
65.2 |
21 |
2288 |
卖出 |
| 09:41:24 |
65.2 |
7 |
2295 |
买入 |
| 09:41:27 |
65.12 |
30 |
2325 |
卖出 |
| 09:41:30 |
65.22 |
1 |
2326 |
买入 |
| 09:41:42 |
65.22 |
1 |
2327 |
买入 |
| 09:41:48 |
65.26 |
43 |
2370 |
买入 |
| 09:41:51 |
65.28 |
2 |
2372 |
买入 |
| 09:41:57 |
65.3 |
2 |
2374 |
买入 |
| 09:42:03 |
65.35 |
5 |
2379 |
买入 |
| 09:42:09 |
65.4 |
8 |
2387 |
买入 |
| 09:42:12 |
65.36 |
3 |
2390 |
卖出 |
| 09:42:15 |
65.31 |
6 |
2396 |
卖出 |
| 09:42:18 |
65.3 |
1 |
2397 |
卖出 |
| 09:42:39 |
65.33 |
2 |
2399 |
买入 |
| 09:42:51 |
65.17 |
1 |
2400 |
卖出 |
| 09:42:54 |
65.16 |
3 |
2403 |
卖出 |
| 09:43:00 |
65.14 |
5 |
2408 |
卖出 |
| 09:43:03 |
65.3 |
1 |
2409 |
买入 |
| 09:43:06 |
65.3 |
7 |
2416 |
买入 |
| 09:43:09 |
65.32 |
21 |
2437 |
买入 |
| 09:43:18 |
65.17 |
1 |
2438 |
卖出 |
| 09:43:21 |
65.3 |
14 |
2452 |
买入 |
| 09:43:33 |
65.3 |
2 |
2454 |
卖出 |
| 09:43:36 |
65.3 |
1 |
2455 |
买入 |
| 09:43:42 |
65.17 |
49 |
2504 |
卖出 |
| 09:43:45 |
65.11 |
36 |
2540 |
卖出 |
| 09:43:48 |
65.01 |
4 |
2544 |
卖出 |
| 09:44:00 |
65.12 |
5 |
2549 |
买入 |
| 09:44:03 |
65 |
1 |
2550 |
卖出 |
| 09:44:06 |
65.1 |
1 |
2551 |
买入 |
| 09:44:09 |
65.15 |
3 |
2554 |
买入 |
| 09:44:12 |
65.15 |
3 |
2557 |
买入 |
| 09:44:18 |
65.17 |
6 |
2563 |
买入 |
| 09:44:27 |
65.25 |
27 |
2590 |
买入 |
| 09:44:30 |
65.16 |
2 |
2592 |
卖出 |
| 09:44:33 |
65.17 |
4 |
2596 |
买入 |
| 09:44:36 |
65.29 |
2 |
2598 |
买入 |
| 09:44:39 |
65.16 |
2 |
2600 |
卖出 |
| 09:45:03 |
65.3 |
1 |
2601 |
买入 |
| 09:45:06 |
65.3 |
14 |
2615 |
买入 |
| 09:45:09 |
65.22 |
4 |
2619 |
卖出 |
| 09:45:12 |
65.22 |
1 |
2620 |
买入 |
| 09:45:15 |
65.22 |
13 |
2633 |
买入 |
| 09:45:18 |
65.32 |
16 |
2649 |
买入 |
| 09:45:24 |
65.32 |
3 |
2652 |
买入 |
| 09:45:33 |
65.32 |
6 |
2658 |
买入 |
| 09:45:39 |
65.46 |
134 |
2792 |
买入 |
| 09:45:42 |
65.47 |
53 |
2845 |
买入 |
| 09:45:45 |
65.55 |
34 |
2879 |
买入 |
| 09:45:48 |
65.54 |
10 |
2889 |
卖出 |
| 09:45:51 |
65.54 |
24 |
2913 |
卖出 |
| 09:45:54 |
65.54 |
7 |
2920 |
卖出 |
| 09:45:57 |
65.47 |
7 |
2927 |
卖出 |
| 09:46:00 |
65.54 |
6 |
2933 |
买入 |
| 09:46:03 |
65.59 |
4 |
2937 |
买入 |
| 09:46:06 |
65.75 |
42 |
2979 |
买入 |
| 09:46:09 |
65.47 |
4 |
2983 |
卖出 |
| 09:46:12 |
65.48 |
3 |
2986 |
买入 |
| 09:46:15 |
65.54 |
2 |
2988 |
买入 |
| 09:46:18 |
65.6 |
6 |
2994 |
买入 |
| 09:46:21 |
65.58 |
2 |
2996 |
卖出 |
| 09:46:24 |
65.58 |
3 |
2999 |
卖出 |
| 09:46:27 |
65.58 |
1 |
3000 |
卖出 |
| 09:46:30 |
65.49 |
3 |
3003 |
卖出 |
| 09:46:33 |
65.6 |
6 |
3009 |
买入 |
| 09:46:36 |
65.6 |
1 |
3010 |
卖出 |
| 09:46:39 |
65.69 |
12 |
3022 |
买入 |
| 09:46:42 |
65.6 |
1 |
3023 |
卖出 |
| 09:46:45 |
65.6 |
1 |
3024 |
卖出 |
| 09:46:48 |
65.69 |
48 |
3072 |
买入 |
| 09:46:51 |
65.65 |
3 |
3075 |
卖出 |
| 09:46:54 |
65.69 |
7 |
3082 |
买入 |
| 09:46:57 |
65.69 |
3 |
3085 |
卖出 |
| 09:47:00 |
65.59 |
2 |
3087 |
卖出 |
| 09:47:03 |
65.59 |
4 |
3091 |
卖出 |
| 09:47:06 |
65.59 |
16 |
3107 |
卖出 |
| 09:47:15 |
65.61 |
6 |
3113 |
买入 |
| 09:47:18 |
65.59 |
2 |
3115 |
卖出 |
| 09:47:21 |
65.59 |
1 |
3116 |
卖出 |
| 09:47:24 |
65.59 |
6 |
3122 |
卖出 |
| 09:47:27 |
65.68 |
11 |
3133 |
买入 |
| 09:47:30 |
65.59 |
1 |
3134 |
卖出 |
| 09:47:33 |
65.5 |
10 |
3144 |
卖出 |
| 09:47:51 |
65.49 |
9 |
3153 |
卖出 |
| 09:47:54 |
65.5 |
8 |
3161 |
卖出 |
| 09:47:57 |
65.52 |
1 |
3162 |
买入 |
| 09:48:00 |
65.68 |
9 |
3171 |
买入 |
| 09:48:03 |
65.62 |
14 |
3185 |
卖出 |
| 09:48:06 |
65.52 |
5 |
3190 |
卖出 |
| 09:48:09 |
65.62 |
1 |
3191 |
买入 |
| 09:48:12 |
65.59 |
3 |
3194 |
卖出 |
| 09:48:18 |
65.49 |
2 |
3196 |
卖出 |
| 09:48:24 |
65.66 |
11 |
3207 |
买入 |
| 09:48:27 |
65.62 |
1 |
3208 |
卖出 |
| 09:48:36 |
65.66 |
6 |
3214 |
买入 |
| 09:48:45 |
65.59 |
4 |
3218 |
卖出 |
| 09:48:48 |
65.66 |
6 |
3224 |
买入 |
| 09:48:51 |
65.59 |
3 |
3227 |
卖出 |
| 09:48:54 |
65.66 |
9 |
3236 |
买入 |
| 09:48:57 |
65.66 |
4 |
3240 |
买入 |
| 09:49:00 |
65.66 |
7 |
3247 |
卖出 |
| 09:49:18 |
65.66 |
30 |
3277 |
买入 |
| 09:49:21 |
65.63 |
1 |
3278 |
卖出 |
| 09:49:24 |
65.66 |
2 |
3280 |
买入 |
| 09:49:27 |
65.59 |
4 |
3284 |
卖出 |
| 09:49:39 |
65.59 |
9 |
3293 |
卖出 |
| 09:49:51 |
65.53 |
1 |
3294 |
卖出 |
| 09:49:54 |
65.53 |
5 |
3299 |
卖出 |
| 09:49:57 |
65.44 |
31 |
3330 |
卖出 |
| 09:50:03 |
65.4 |
2 |
3332 |
卖出 |
| 09:50:06 |
65.39 |
8 |
3340 |
卖出 |
| 09:50:09 |
65.39 |
3 |
3343 |
卖出 |
| 09:50:12 |
65.45 |
8 |
3351 |
买入 |
| 09:50:15 |
65.45 |
11 |
3362 |
买入 |
| 09:50:18 |
65.53 |
11 |
3373 |
买入 |
| 09:50:21 |
65.51 |
1 |
3374 |
卖出 |
| 09:50:24 |
65.53 |
5 |
3379 |
买入 |