中文传媒[600373]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
11.7 |
5 |
5 |
集合竞价 |
| 09:15:17 |
11.7 |
5 |
5 |
集合竞价 |
| 09:16:53 |
11.7 |
15 |
15 |
集合竞价 |
| 09:19:41 |
11.66 |
22 |
22 |
集合竞价 |
| 09:19:44 |
11.66 |
22 |
22 |
集合竞价 |
| 09:20:41 |
11.66 |
22 |
22 |
集合竞价 |
| 09:22:17 |
11.66 |
52 |
52 |
集合竞价 |
| 09:22:20 |
11.66 |
52 |
52 |
集合竞价 |
| 09:22:32 |
11.66 |
52 |
52 |
集合竞价 |
| 09:23:23 |
11.66 |
52 |
52 |
集合竞价 |
| 09:23:35 |
11.66 |
52 |
52 |
集合竞价 |
| 09:24:17 |
11.66 |
52 |
52 |
集合竞价 |
| 09:24:20 |
11.66 |
52 |
52 |
集合竞价 |
| 09:24:23 |
11.66 |
52 |
52 |
集合竞价 |
| 09:24:38 |
11.66 |
52 |
52 |
集合竞价 |
| 09:24:44 |
11.65 |
52 |
52 |
集合竞价 |
| 09:24:47 |
11.65 |
53 |
53 |
集合竞价 |
| 09:24:53 |
11.65 |
53 |
53 |
集合竞价 |
| 09:24:56 |
11.65 |
53 |
53 |
集合竞价 |
| 09:24:59 |
11.62 |
73 |
73 |
集合竞价 |
| 09:25:03 |
11.62 |
73 |
146 |
买入 |
| 09:30:02 |
11.6 |
105 |
251 |
卖出 |
| 09:30:06 |
11.59 |
63 |
314 |
卖出 |
| 09:30:08 |
11.57 |
86 |
400 |
卖出 |
| 09:30:11 |
11.56 |
91 |
491 |
卖出 |
| 09:30:14 |
11.55 |
80 |
571 |
卖出 |
| 09:30:17 |
11.55 |
69 |
640 |
买入 |
| 09:30:20 |
11.55 |
19 |
659 |
买入 |
| 09:30:23 |
11.55 |
5 |
664 |
买入 |
| 09:30:26 |
11.54 |
36 |
700 |
卖出 |
| 09:30:29 |
11.56 |
100 |
800 |
买入 |
| 09:30:32 |
11.55 |
13 |
813 |
卖出 |
| 09:30:38 |
11.57 |
19 |
832 |
买入 |
| 09:30:41 |
11.57 |
5 |
837 |
买入 |
| 09:30:44 |
11.58 |
9 |
846 |
买入 |
| 09:30:47 |
11.56 |
19 |
865 |
卖出 |
| 09:30:50 |
11.57 |
49 |
914 |
买入 |
| 09:30:53 |
11.57 |
33 |
947 |
卖出 |
| 09:30:56 |
11.58 |
37 |
984 |
买入 |
| 09:30:59 |
11.57 |
13 |
997 |
卖出 |
| 09:31:02 |
11.58 |
348 |
1345 |
买入 |
| 09:31:05 |
11.58 |
77 |
1422 |
卖出 |
| 09:31:08 |
11.59 |
5 |
1427 |
买入 |
| 09:31:11 |
11.59 |
116 |
1543 |
买入 |
| 09:31:14 |
11.6 |
17 |
1560 |
买入 |
| 09:31:17 |
11.59 |
10 |
1570 |
卖出 |
| 09:31:20 |
11.59 |
8 |
1578 |
卖出 |
| 09:31:23 |
11.6 |
2 |
1580 |
买入 |
| 09:31:29 |
11.59 |
10 |
1590 |
卖出 |
| 09:31:32 |
11.55 |
153 |
1743 |
卖出 |
| 09:31:35 |
11.56 |
192 |
1935 |
卖出 |
| 09:31:38 |
11.57 |
2 |
1937 |
买入 |
| 09:31:41 |
11.57 |
27 |
1964 |
买入 |
| 09:31:44 |
11.59 |
33 |
1997 |
买入 |
| 09:31:47 |
11.55 |
9 |
2006 |
卖出 |
| 09:31:50 |
11.56 |
4 |
2010 |
卖出 |
| 09:31:53 |
11.56 |
2 |
2012 |
卖出 |
| 09:31:56 |
11.57 |
85 |
2097 |
买入 |
| 09:31:59 |
11.57 |
45 |
2142 |
卖出 |
| 09:32:02 |
11.57 |
13 |
2155 |
买入 |
| 09:32:05 |
11.57 |
3 |
2158 |
卖出 |
| 09:32:08 |
11.57 |
15 |
2173 |
卖出 |
| 09:32:11 |
11.57 |
30 |
2203 |
卖出 |
| 09:32:14 |
11.57 |
6 |
2209 |
卖出 |
| 09:32:17 |
11.58 |
85 |
2294 |
买入 |
| 09:32:20 |
11.57 |
41 |
2335 |
卖出 |
| 09:32:23 |
11.57 |
3 |
2338 |
卖出 |
| 09:32:26 |
11.58 |
6 |
2344 |
买入 |
| 09:32:29 |
11.58 |
16 |
2360 |
卖出 |
| 09:32:32 |
11.56 |
9 |
2369 |
卖出 |
| 09:32:35 |
11.57 |
26 |
2395 |
买入 |
| 09:32:38 |
11.56 |
119 |
2514 |
卖出 |
| 09:32:41 |
11.57 |
13 |
2527 |
买入 |
| 09:32:44 |
11.56 |
28 |
2555 |
卖出 |
| 09:32:47 |
11.56 |
51 |
2606 |
卖出 |
| 09:32:50 |
11.57 |
3 |
2609 |
买入 |
| 09:32:56 |
11.57 |
17 |
2626 |
买入 |
| 09:32:59 |
11.56 |
87 |
2713 |
卖出 |
| 09:33:02 |
11.55 |
108 |
2821 |
卖出 |
| 09:33:05 |
11.55 |
31 |
2852 |
卖出 |
| 09:33:08 |
11.55 |
36 |
2888 |
卖出 |
| 09:33:11 |
11.56 |
8 |
2896 |
买入 |
| 09:33:14 |
11.56 |
6 |
2902 |
买入 |
| 09:33:17 |
11.55 |
22 |
2924 |
卖出 |
| 09:33:20 |
11.54 |
33 |
2957 |
卖出 |
| 09:33:23 |
11.55 |
6 |
2963 |
买入 |
| 09:33:26 |
11.54 |
10 |
2973 |
卖出 |
| 09:33:29 |
11.54 |
2 |
2975 |
卖出 |
| 09:33:32 |
11.55 |
98 |
3073 |
买入 |
| 09:33:35 |
11.55 |
3 |
3076 |
买入 |
| 09:33:38 |
11.54 |
37 |
3113 |
卖出 |
| 09:33:41 |
11.54 |
10 |
3123 |
卖出 |
| 09:33:44 |
11.54 |
24 |
3147 |
卖出 |
| 09:33:50 |
11.53 |
2 |
3149 |
卖出 |
| 09:33:53 |
11.54 |
14 |
3163 |
买入 |
| 09:33:56 |
11.55 |
2 |
3165 |
买入 |
| 09:33:59 |
11.55 |
1 |
3166 |
买入 |
| 09:34:02 |
11.54 |
10 |
3176 |
卖出 |
| 09:34:05 |
11.55 |
20 |
3196 |
买入 |
| 09:34:08 |
11.54 |
2 |
3198 |
卖出 |
| 09:34:11 |
11.55 |
21 |
3219 |
买入 |
| 09:34:14 |
11.54 |
65 |
3284 |
卖出 |
| 09:34:20 |
11.54 |
78 |
3362 |
卖出 |
| 09:34:23 |
11.54 |
97 |
3459 |
卖出 |
| 09:34:26 |
11.54 |
9 |
3468 |
卖出 |
| 09:34:29 |
11.54 |
18 |
3486 |
卖出 |
| 09:34:32 |
11.55 |
14 |
3500 |
买入 |
| 09:34:35 |
11.54 |
37 |
3537 |
卖出 |
| 09:34:38 |
11.54 |
5 |
3542 |
卖出 |
| 09:34:41 |
11.55 |
2 |
3544 |
买入 |
| 09:34:44 |
11.53 |
575 |
4119 |
卖出 |
| 09:34:47 |
11.53 |
24 |
4143 |
卖出 |
| 09:34:50 |
11.53 |
144 |
4287 |
卖出 |
| 09:34:53 |
11.53 |
19 |
4306 |
卖出 |
| 09:34:56 |
11.52 |
13 |
4319 |
卖出 |
| 09:34:59 |
11.52 |
34 |
4353 |
卖出 |
| 09:35:02 |
11.52 |
6 |
4359 |
卖出 |
| 09:35:05 |
11.51 |
143 |
4502 |
卖出 |
| 09:35:08 |
11.51 |
206 |
4708 |
卖出 |
| 09:35:11 |
11.51 |
31 |
4739 |
买入 |
| 09:35:14 |
11.51 |
54 |
4793 |
买入 |
| 09:35:17 |
11.5 |
7 |
4800 |
卖出 |
| 09:35:20 |
11.5 |
2 |
4802 |
卖出 |
| 09:35:23 |
11.5 |
2 |
4804 |
卖出 |
| 09:35:26 |
11.52 |
201 |
5005 |
买入 |
| 09:35:29 |
11.5 |
98 |
5103 |
卖出 |
| 09:35:32 |
11.5 |
13 |
5116 |
卖出 |
| 09:35:35 |
11.51 |
45 |
5161 |
买入 |
| 09:35:38 |
11.51 |
3 |
5164 |
卖出 |
| 09:35:41 |
11.51 |
51 |
5215 |
卖出 |
| 09:35:47 |
11.52 |
5 |
5220 |
买入 |
| 09:35:50 |
11.51 |
19 |
5239 |
卖出 |
| 09:35:53 |
11.51 |
24 |
5263 |
卖出 |
| 09:35:56 |
11.51 |
6 |
5269 |
买入 |
| 09:35:59 |
11.51 |
3 |
5272 |
买入 |
| 09:36:02 |
11.51 |
8 |
5280 |
卖出 |
| 09:36:05 |
11.52 |
6 |
5286 |
买入 |
| 09:36:08 |
11.5 |
6 |
5292 |
卖出 |
| 09:36:11 |
11.51 |
33 |
5325 |
买入 |
| 09:36:14 |
11.51 |
161 |
5486 |
买入 |
| 09:36:17 |
11.51 |
8 |
5494 |
卖出 |
| 09:36:20 |
11.52 |
5 |
5499 |
买入 |
| 09:36:23 |
11.52 |
64 |
5563 |
买入 |
| 09:36:26 |
11.51 |
1 |
5564 |
卖出 |
| 09:36:29 |
11.51 |
62 |
5626 |
卖出 |
| 09:36:32 |
11.52 |
14 |
5640 |
买入 |
| 09:36:35 |
11.51 |
4 |
5644 |
卖出 |
| 09:36:38 |
11.51 |
7 |
5651 |
卖出 |
| 09:36:41 |
11.51 |
5 |
5656 |
卖出 |
| 09:36:44 |
11.52 |
15 |
5671 |
买入 |
| 09:36:47 |
11.53 |
11 |
5682 |
买入 |
| 09:36:53 |
11.52 |
51 |
5733 |
卖出 |
| 09:36:56 |
11.53 |
7 |
5740 |
买入 |
| 09:36:59 |
11.53 |
27 |
5767 |
买入 |
| 09:37:02 |
11.53 |
38 |
5805 |
卖出 |
| 09:37:05 |
11.53 |
107 |
5912 |
卖出 |
| 09:37:08 |
11.53 |
5 |
5917 |
买入 |
| 09:37:11 |
11.53 |
5 |
5922 |
买入 |
| 09:37:14 |
11.53 |
3 |
5925 |
卖出 |
| 09:37:20 |
11.54 |
30 |
5955 |
买入 |
| 09:37:23 |
11.55 |
21 |
5976 |
买入 |
| 09:37:35 |
11.55 |
20 |
5996 |
买入 |
| 09:37:38 |
11.54 |
4 |
6000 |
卖出 |
| 09:37:44 |
11.53 |
29 |
6029 |
卖出 |
| 09:37:47 |
11.53 |
1 |
6030 |
卖出 |
| 09:37:50 |
11.53 |
4 |
6034 |
卖出 |
| 09:37:53 |
11.54 |
11 |
6045 |
买入 |
| 09:38:02 |
11.54 |
1 |
6046 |
买入 |
| 09:38:05 |
11.53 |
4 |
6050 |
卖出 |
| 09:38:08 |
11.53 |
1 |
6051 |
卖出 |
| 09:38:11 |
11.54 |
1 |
6052 |
买入 |
| 09:38:14 |
11.54 |
3 |
6055 |
买入 |
| 09:38:17 |
11.54 |
2 |
6057 |
买入 |
| 09:38:20 |
11.54 |
6 |
6063 |
买入 |
| 09:38:23 |
11.54 |
1 |
6064 |
买入 |
| 09:38:26 |
11.54 |
7 |
6071 |
买入 |
| 09:38:29 |
11.54 |
1 |
6072 |
卖出 |
| 09:38:32 |
11.54 |
1 |
6073 |
买入 |
| 09:38:35 |
11.53 |
3 |
6076 |
卖出 |
| 09:38:38 |
11.54 |
7 |
6083 |
买入 |
| 09:38:50 |
11.54 |
15 |
6098 |
买入 |
| 09:38:53 |
11.52 |
332 |
6430 |
卖出 |
| 09:38:56 |
11.51 |
8 |
6438 |
卖出 |
| 09:39:05 |
11.51 |
12 |
6450 |
卖出 |
| 09:39:08 |
11.51 |
3 |
6453 |
卖出 |
| 09:39:11 |
11.51 |
17 |
6470 |
卖出 |
| 09:39:14 |
11.51 |
67 |
6537 |
卖出 |
| 09:39:17 |
11.52 |
18 |
6555 |
买入 |
| 09:39:20 |
11.54 |
250 |
6805 |
买入 |
| 09:39:23 |
11.54 |
1 |
6806 |
买入 |
| 09:39:26 |
11.53 |
4 |
6810 |
卖出 |
| 09:39:32 |
11.54 |
1 |
6811 |
买入 |
| 09:39:35 |
11.53 |
26 |
6837 |
卖出 |
| 09:39:38 |
11.53 |
8 |
6845 |
卖出 |
| 09:39:41 |
11.53 |
26 |
6871 |
卖出 |
| 09:39:44 |
11.54 |
1 |
6872 |
买入 |
| 09:39:50 |
11.54 |
2 |
6874 |
买入 |
| 09:39:56 |
11.54 |
9 |
6883 |
买入 |
| 09:39:59 |
11.54 |
3 |
6886 |
买入 |
| 09:40:02 |
11.53 |
4 |
6890 |
卖出 |
| 09:40:05 |
11.53 |
15 |
6905 |
卖出 |
| 09:40:08 |
11.54 |
3 |
6908 |
买入 |
| 09:40:14 |
11.54 |
8 |
6916 |
买入 |
| 09:40:17 |
11.52 |
235 |
7151 |
卖出 |
| 09:40:20 |
11.52 |
81 |
7232 |
卖出 |
| 09:40:23 |
11.52 |
7 |
7239 |
卖出 |
| 09:40:29 |
11.52 |
4 |
7243 |
卖出 |
| 09:40:35 |
11.52 |
53 |
7296 |
卖出 |
| 09:40:38 |
11.52 |
1 |
7297 |
卖出 |
| 09:40:44 |
11.52 |
14 |
7311 |
卖出 |
| 09:40:50 |
11.52 |
7 |
7318 |
卖出 |
| 09:40:56 |
11.52 |
42 |
7360 |
卖出 |
| 09:40:59 |
11.52 |
19 |
7379 |
卖出 |
| 09:41:02 |
11.53 |
27 |
7406 |
买入 |
| 09:41:05 |
11.54 |
280 |
7686 |
买入 |
| 09:41:08 |
11.54 |
8 |
7694 |
买入 |
| 09:41:11 |
11.54 |
2 |
7696 |
卖出 |
| 09:41:17 |
11.54 |
2 |
7698 |
卖出 |
| 09:41:20 |
11.54 |
4 |
7702 |
买入 |
| 09:41:29 |
11.53 |
2 |
7704 |
卖出 |
| 09:41:32 |
11.54 |
3 |
7707 |
买入 |
| 09:41:35 |
11.54 |
5 |
7712 |
买入 |
| 09:41:38 |
11.54 |
5 |
7717 |
买入 |
| 09:41:47 |
11.54 |
68 |
7785 |
买入 |
| 09:41:50 |
11.54 |
52 |
7837 |
买入 |
| 09:41:56 |
11.54 |
12 |
7849 |
卖出 |
| 09:42:08 |
11.53 |
66 |
7915 |
卖出 |
| 09:42:11 |
11.53 |
9 |
7924 |
卖出 |
| 09:42:14 |
11.52 |
270 |
8194 |
卖出 |
| 09:42:17 |
11.52 |
29 |
8223 |
卖出 |
| 09:42:20 |
11.53 |
1 |
8224 |
买入 |
| 09:42:23 |
11.52 |
4 |
8228 |
卖出 |
| 09:42:26 |
11.52 |
17 |
8245 |
卖出 |
| 09:42:32 |
11.51 |
4 |
8249 |
卖出 |
| 09:42:35 |
11.51 |
1 |
8250 |
卖出 |
| 09:42:38 |
11.51 |
138 |
8388 |
卖出 |
| 09:42:41 |
11.5 |
595 |
8983 |
卖出 |
| 09:42:44 |
11.49 |
788 |
9771 |
卖出 |
| 09:42:47 |
11.49 |
35 |
9806 |
卖出 |
| 09:42:50 |
11.48 |
23 |
9829 |
卖出 |
| 09:42:53 |
11.49 |
7 |
9836 |
买入 |
| 09:42:56 |
11.5 |
43 |
9879 |
买入 |
| 09:42:59 |
11.5 |
10 |
9889 |
卖出 |
| 09:43:02 |
11.49 |
1 |
9890 |
卖出 |
| 09:43:05 |
11.49 |
1 |
9891 |
卖出 |
| 09:43:11 |
11.5 |
1 |
9892 |
买入 |
| 09:43:14 |
11.49 |
42 |
9934 |
卖出 |
| 09:43:17 |
11.5 |
10 |
9944 |
买入 |
| 09:43:20 |
11.49 |
32 |
9976 |
卖出 |
| 09:43:23 |
11.49 |
55 |
10031 |
卖出 |
| 09:43:26 |
11.49 |
18 |
10049 |
卖出 |
| 09:43:29 |
11.5 |
14 |
10063 |
买入 |
| 09:43:32 |
11.49 |
14 |
10077 |
卖出 |
| 09:43:38 |
11.49 |
222 |
10299 |
卖出 |
| 09:43:41 |
11.49 |
28 |
10327 |
卖出 |
| 09:43:44 |
11.48 |
6 |
10333 |
卖出 |
| 09:43:47 |
11.49 |
10 |
10343 |
买入 |
| 09:43:50 |
11.5 |
27 |
10370 |
买入 |
| 09:44:02 |
11.48 |
13 |
10383 |
卖出 |
| 09:44:05 |
11.48 |
7 |
10390 |
卖出 |
| 09:44:11 |
11.48 |
34 |
10424 |
卖出 |
| 09:44:14 |
11.49 |
5 |
10429 |
买入 |
| 09:44:20 |
11.48 |
1 |
10430 |
卖出 |
| 09:44:23 |
11.49 |
8 |
10438 |
买入 |
| 09:44:29 |
11.48 |
3 |
10441 |
卖出 |
| 09:44:32 |
11.49 |
79 |
10520 |
买入 |
| 09:44:38 |
11.5 |
3 |
10523 |
买入 |
| 09:44:41 |
11.5 |
11 |
10534 |
买入 |
| 09:44:50 |
11.49 |
50 |
10584 |
卖出 |
| 09:44:53 |
11.49 |
1 |
10585 |
卖出 |
| 09:44:59 |
11.5 |
1 |
10586 |
买入 |
| 09:45:05 |
11.49 |
4 |
10590 |
卖出 |
| 09:45:08 |
11.5 |
23 |
10613 |
买入 |
| 09:45:11 |
11.5 |
15 |
10628 |
买入 |
| 09:45:14 |
11.5 |
1 |
10629 |
买入 |
| 09:45:17 |
11.49 |
5 |
10634 |
卖出 |
| 09:45:20 |
11.49 |
113 |
10747 |
卖出 |
| 09:45:26 |
11.5 |
47 |
10794 |
买入 |
| 09:45:29 |
11.5 |
20 |
10814 |
卖出 |
| 09:45:38 |
11.5 |
6 |
10820 |
卖出 |
| 09:45:44 |
11.52 |
53 |
10873 |
买入 |
| 09:45:47 |
11.52 |
13 |
10886 |
卖出 |
| 09:45:53 |
11.51 |
1 |
10887 |
卖出 |
| 09:45:56 |
11.52 |
3 |
10890 |
买入 |
| 09:45:59 |
11.51 |
10 |
10900 |
卖出 |
| 09:46:05 |
11.51 |
5 |
10905 |
卖出 |
| 09:46:21 |
11.52 |
21 |
10926 |
买入 |
| 09:46:29 |
11.52 |
30 |
10956 |
买入 |
| 09:46:38 |
11.52 |
2 |
10958 |
买入 |
| 09:46:41 |
11.51 |
3 |
10961 |
卖出 |
| 09:46:44 |
11.52 |
19 |
10980 |
买入 |
| 09:46:50 |
11.5 |
242 |
11222 |
卖出 |
| 09:46:53 |
11.5 |
27 |
11249 |
卖出 |
| 09:46:56 |
11.51 |
1 |
11250 |
买入 |
| 09:46:59 |
11.5 |
3 |
11253 |
卖出 |
| 09:47:02 |
11.5 |
65 |
11318 |
卖出 |
| 09:47:06 |
11.49 |
515 |
11833 |
卖出 |
| 09:47:08 |
11.49 |
147 |
11980 |
卖出 |
| 09:47:12 |
11.49 |
131 |
12111 |
卖出 |
| 09:47:14 |
11.49 |
10 |
12121 |
卖出 |