华数传媒[000156]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.23 |
24 |
24 |
集合竞价 |
| 09:15:18 |
8.24 |
59 |
59 |
集合竞价 |
| 09:16:48 |
8.24 |
59 |
59 |
集合竞价 |
| 09:17:42 |
8.24 |
62 |
62 |
集合竞价 |
| 09:18:18 |
8.24 |
60 |
60 |
集合竞价 |
| 09:20:09 |
8.24 |
66 |
66 |
集合竞价 |
| 09:20:45 |
8.24 |
76 |
76 |
集合竞价 |
| 09:21:03 |
8.24 |
83 |
83 |
集合竞价 |
| 09:21:30 |
8.24 |
83 |
83 |
集合竞价 |
| 09:21:39 |
8.23 |
96 |
96 |
集合竞价 |
| 09:22:06 |
8.23 |
96 |
96 |
集合竞价 |
| 09:22:24 |
8.23 |
112 |
112 |
集合竞价 |
| 09:22:33 |
8.23 |
114 |
114 |
集合竞价 |
| 09:22:42 |
8.23 |
114 |
114 |
集合竞价 |
| 09:23:18 |
8.23 |
122 |
122 |
集合竞价 |
| 09:23:27 |
8.23 |
139 |
139 |
集合竞价 |
| 09:23:45 |
8.23 |
139 |
139 |
集合竞价 |
| 09:24:12 |
8.23 |
139 |
139 |
集合竞价 |
| 09:24:21 |
8.23 |
139 |
139 |
集合竞价 |
| 09:24:30 |
8.22 |
147 |
147 |
集合竞价 |
| 09:24:39 |
8.21 |
175 |
175 |
集合竞价 |
| 09:24:48 |
8.2 |
230 |
230 |
集合竞价 |
| 09:24:57 |
8.2 |
236 |
236 |
集合竞价 |
| 09:25:00 |
8.2 |
236 |
472 |
买入 |
| 09:30:00 |
8.21 |
438 |
910 |
买入 |
| 09:30:03 |
8.18 |
1212 |
2122 |
卖出 |
| 09:30:06 |
8.21 |
1562 |
3684 |
买入 |
| 09:30:09 |
8.22 |
74 |
3758 |
买入 |
| 09:30:12 |
8.23 |
415 |
4173 |
买入 |
| 09:30:15 |
8.23 |
505 |
4678 |
买入 |
| 09:30:18 |
8.26 |
121 |
4799 |
买入 |
| 09:30:21 |
8.28 |
82 |
4881 |
买入 |
| 09:30:24 |
8.28 |
62 |
4943 |
买入 |
| 09:30:27 |
8.27 |
135 |
5078 |
卖出 |
| 09:30:30 |
8.27 |
66 |
5144 |
买入 |
| 09:30:33 |
8.27 |
242 |
5386 |
卖出 |
| 09:30:36 |
8.28 |
66 |
5452 |
买入 |
| 09:30:39 |
8.3 |
232 |
5684 |
买入 |
| 09:30:42 |
8.29 |
71 |
5755 |
卖出 |
| 09:30:45 |
8.28 |
13 |
5768 |
卖出 |
| 09:30:48 |
8.29 |
119 |
5887 |
买入 |
| 09:30:51 |
8.27 |
207 |
6094 |
卖出 |
| 09:30:54 |
8.26 |
35 |
6129 |
卖出 |
| 09:30:57 |
8.27 |
8 |
6137 |
买入 |
| 09:31:00 |
8.26 |
25 |
6162 |
卖出 |
| 09:31:03 |
8.28 |
136 |
6298 |
买入 |
| 09:31:06 |
8.28 |
26 |
6324 |
买入 |
| 09:31:09 |
8.28 |
40 |
6364 |
买入 |
| 09:31:12 |
8.29 |
42 |
6406 |
买入 |
| 09:31:15 |
8.28 |
29 |
6435 |
卖出 |
| 09:31:18 |
8.28 |
89 |
6524 |
买入 |
| 09:31:21 |
8.29 |
675 |
7199 |
买入 |
| 09:31:24 |
8.29 |
569 |
7768 |
买入 |
| 09:31:27 |
8.3 |
249 |
8017 |
买入 |
| 09:31:30 |
8.29 |
556 |
8573 |
卖出 |
| 09:31:33 |
8.29 |
139 |
8712 |
卖出 |
| 09:31:36 |
8.3 |
12 |
8724 |
买入 |
| 09:31:39 |
8.3 |
50 |
8774 |
买入 |
| 09:31:42 |
8.29 |
141 |
8915 |
卖出 |
| 09:31:45 |
8.3 |
135 |
9050 |
买入 |
| 09:31:48 |
8.3 |
218 |
9268 |
买入 |
| 09:31:51 |
8.29 |
19 |
9287 |
卖出 |
| 09:31:54 |
8.3 |
34 |
9321 |
买入 |
| 09:31:57 |
8.28 |
62 |
9383 |
卖出 |
| 09:32:00 |
8.3 |
230 |
9613 |
买入 |
| 09:32:03 |
8.29 |
44 |
9657 |
卖出 |
| 09:32:06 |
8.29 |
15 |
9672 |
买入 |
| 09:32:09 |
8.28 |
231 |
9903 |
卖出 |
| 09:32:12 |
8.28 |
133 |
10036 |
买入 |
| 09:32:15 |
8.29 |
24 |
10060 |
买入 |
| 09:32:18 |
8.29 |
469 |
10529 |
买入 |
| 09:32:21 |
8.28 |
737 |
11266 |
卖出 |
| 09:32:24 |
8.28 |
53 |
11319 |
卖出 |
| 09:32:27 |
8.29 |
13 |
11332 |
买入 |
| 09:32:30 |
8.3 |
278 |
11610 |
买入 |
| 09:32:33 |
8.3 |
139 |
11749 |
买入 |
| 09:32:36 |
8.3 |
20 |
11769 |
买入 |
| 09:32:39 |
8.29 |
13 |
11782 |
卖出 |
| 09:32:42 |
8.29 |
86 |
11868 |
卖出 |
| 09:32:45 |
8.29 |
33 |
11901 |
买入 |
| 09:32:48 |
8.29 |
102 |
12003 |
买入 |
| 09:32:51 |
8.28 |
8 |
12011 |
卖出 |
| 09:32:54 |
8.29 |
85 |
12096 |
买入 |
| 09:32:57 |
8.29 |
26 |
12122 |
买入 |
| 09:33:00 |
8.29 |
121 |
12243 |
买入 |
| 09:33:03 |
8.28 |
30 |
12273 |
卖出 |
| 09:33:06 |
8.29 |
87 |
12360 |
买入 |
| 09:33:09 |
8.3 |
314 |
12674 |
买入 |
| 09:33:12 |
8.29 |
23 |
12697 |
卖出 |
| 09:33:15 |
8.3 |
236 |
12933 |
买入 |
| 09:33:18 |
8.31 |
123 |
13056 |
买入 |
| 09:33:21 |
8.31 |
127 |
13183 |
买入 |
| 09:33:24 |
8.31 |
207 |
13390 |
买入 |
| 09:33:27 |
8.31 |
129 |
13519 |
买入 |
| 09:33:30 |
8.31 |
49 |
13568 |
买入 |
| 09:33:33 |
8.32 |
499 |
14067 |
买入 |
| 09:33:36 |
8.33 |
30 |
14097 |
买入 |
| 09:33:39 |
8.33 |
19 |
14116 |
买入 |
| 09:33:42 |
8.33 |
277 |
14393 |
买入 |
| 09:33:45 |
8.33 |
84 |
14477 |
买入 |
| 09:33:48 |
8.32 |
39 |
14516 |
卖出 |
| 09:33:51 |
8.33 |
285 |
14801 |
买入 |
| 09:33:54 |
8.33 |
180 |
14981 |
买入 |
| 09:33:57 |
8.33 |
10 |
14991 |
买入 |
| 09:34:00 |
8.32 |
6 |
14997 |
卖出 |
| 09:34:03 |
8.33 |
150 |
15147 |
买入 |
| 09:34:06 |
8.33 |
20 |
15167 |
买入 |
| 09:34:09 |
8.32 |
18 |
15185 |
卖出 |
| 09:34:12 |
8.33 |
56 |
15241 |
买入 |
| 09:34:15 |
8.33 |
61 |
15302 |
买入 |
| 09:34:18 |
8.33 |
125 |
15427 |
买入 |
| 09:34:21 |
8.31 |
415 |
15842 |
卖出 |
| 09:34:24 |
8.31 |
51 |
15893 |
买入 |
| 09:34:27 |
8.3 |
158 |
16051 |
卖出 |
| 09:34:30 |
8.33 |
754 |
16805 |
买入 |
| 09:34:33 |
8.3 |
28 |
16833 |
买入 |
| 09:34:36 |
8.3 |
19 |
16852 |
卖出 |
| 09:34:39 |
8.3 |
21 |
16873 |
买入 |
| 09:34:42 |
8.3 |
22 |
16895 |
买入 |
| 09:34:45 |
8.3 |
266 |
17161 |
买入 |
| 09:34:48 |
8.3 |
39 |
17200 |
买入 |
| 09:34:51 |
8.31 |
99 |
17299 |
买入 |
| 09:34:54 |
8.31 |
138 |
17437 |
买入 |
| 09:34:57 |
8.31 |
9 |
17446 |
买入 |
| 09:35:00 |
8.3 |
185 |
17631 |
卖出 |
| 09:35:03 |
8.31 |
316 |
17947 |
买入 |
| 09:35:06 |
8.31 |
18 |
17965 |
买入 |
| 09:35:09 |
8.29 |
117 |
18082 |
卖出 |
| 09:35:12 |
8.29 |
26 |
18108 |
买入 |
| 09:35:15 |
8.28 |
45 |
18153 |
卖出 |
| 09:35:18 |
8.29 |
15 |
18168 |
买入 |
| 09:35:21 |
8.29 |
9 |
18177 |
买入 |
| 09:35:24 |
8.29 |
131 |
18308 |
买入 |
| 09:35:27 |
8.29 |
86 |
18394 |
卖出 |
| 09:35:30 |
8.29 |
12 |
18406 |
买入 |
| 09:35:33 |
8.29 |
16 |
18422 |
买入 |
| 09:35:36 |
8.29 |
7 |
18429 |
买入 |
| 09:35:39 |
8.29 |
22 |
18451 |
买入 |
| 09:35:42 |
8.28 |
8 |
18459 |
卖出 |
| 09:35:45 |
8.29 |
9 |
18468 |
买入 |
| 09:35:48 |
8.29 |
10 |
18478 |
买入 |
| 09:35:51 |
8.29 |
2 |
18480 |
买入 |
| 09:35:57 |
8.28 |
100 |
18580 |
卖出 |
| 09:36:00 |
8.28 |
17 |
18597 |
卖出 |
| 09:36:03 |
8.28 |
276 |
18873 |
卖出 |
| 09:36:06 |
8.28 |
100 |
18973 |
卖出 |
| 09:36:09 |
8.29 |
11 |
18984 |
买入 |
| 09:36:12 |
8.29 |
19 |
19003 |
卖出 |
| 09:36:15 |
8.3 |
165 |
19168 |
买入 |
| 09:36:18 |
8.3 |
120 |
19288 |
买入 |
| 09:36:21 |
8.31 |
36 |
19324 |
买入 |
| 09:36:24 |
8.3 |
1 |
19325 |
卖出 |
| 09:36:27 |
8.31 |
75 |
19400 |
买入 |
| 09:36:30 |
8.31 |
90 |
19490 |
买入 |
| 09:36:33 |
8.31 |
224 |
19714 |
买入 |
| 09:36:36 |
8.31 |
41 |
19755 |
买入 |
| 09:36:39 |
8.31 |
112 |
19867 |
买入 |
| 09:36:42 |
8.3 |
3 |
19870 |
卖出 |
| 09:36:45 |
8.32 |
9 |
19879 |
买入 |
| 09:36:48 |
8.31 |
52 |
19931 |
卖出 |
| 09:36:51 |
8.32 |
4 |
19935 |
买入 |
| 09:36:54 |
8.31 |
25 |
19960 |
卖出 |
| 09:36:57 |
8.31 |
162 |
20122 |
买入 |
| 09:37:00 |
8.31 |
5 |
20127 |
买入 |
| 09:37:03 |
8.31 |
59 |
20186 |
卖出 |
| 09:37:06 |
8.31 |
2 |
20188 |
买入 |
| 09:37:09 |
8.3 |
22 |
20210 |
卖出 |
| 09:37:12 |
8.31 |
18 |
20228 |
买入 |
| 09:37:15 |
8.31 |
4 |
20232 |
买入 |
| 09:37:18 |
8.31 |
68 |
20300 |
买入 |
| 09:37:21 |
8.31 |
14 |
20314 |
买入 |
| 09:37:24 |
8.31 |
1 |
20315 |
卖出 |
| 09:37:30 |
8.31 |
3 |
20318 |
卖出 |
| 09:37:33 |
8.31 |
16 |
20334 |
卖出 |
| 09:37:36 |
8.31 |
6 |
20340 |
卖出 |
| 09:37:39 |
8.32 |
40 |
20380 |
买入 |
| 09:37:45 |
8.31 |
27 |
20407 |
卖出 |
| 09:37:48 |
8.32 |
2 |
20409 |
买入 |
| 09:37:54 |
8.32 |
720 |
21129 |
买入 |
| 09:37:57 |
8.33 |
77 |
21206 |
买入 |
| 09:38:00 |
8.33 |
102 |
21308 |
买入 |
| 09:38:03 |
8.32 |
109 |
21417 |
卖出 |
| 09:38:06 |
8.31 |
23 |
21440 |
卖出 |
| 09:38:09 |
8.31 |
152 |
21592 |
卖出 |
| 09:38:12 |
8.31 |
59 |
21651 |
买入 |
| 09:38:15 |
8.3 |
2 |
21653 |
卖出 |
| 09:38:18 |
8.3 |
2 |
21655 |
卖出 |
| 09:38:21 |
8.3 |
6 |
21661 |
卖出 |
| 09:38:24 |
8.3 |
82 |
21743 |
卖出 |
| 09:38:27 |
8.31 |
58 |
21801 |
买入 |
| 09:38:30 |
8.31 |
30 |
21831 |
买入 |
| 09:38:33 |
8.29 |
23 |
21854 |
卖出 |
| 09:38:36 |
8.28 |
56 |
21910 |
卖出 |
| 09:38:39 |
8.3 |
12 |
21922 |
买入 |
| 09:38:42 |
8.31 |
156 |
22078 |
买入 |
| 09:38:45 |
8.29 |
1 |
22079 |
卖出 |
| 09:38:48 |
8.3 |
7 |
22086 |
买入 |
| 09:38:57 |
8.3 |
35 |
22121 |
买入 |
| 09:39:00 |
8.29 |
151 |
22272 |
卖出 |
| 09:39:03 |
8.3 |
110 |
22382 |
买入 |
| 09:39:09 |
8.3 |
27 |
22409 |
买入 |
| 09:39:12 |
8.29 |
1 |
22410 |
卖出 |
| 09:39:15 |
8.29 |
44 |
22454 |
卖出 |
| 09:39:18 |
8.29 |
12 |
22466 |
卖出 |
| 09:39:27 |
8.28 |
305 |
22771 |
卖出 |
| 09:39:30 |
8.27 |
10 |
22781 |
卖出 |
| 09:39:33 |
8.28 |
6 |
22787 |
买入 |
| 09:39:36 |
8.28 |
5 |
22792 |
买入 |
| 09:39:39 |
8.29 |
49 |
22841 |
买入 |
| 09:39:42 |
8.29 |
3 |
22844 |
买入 |
| 09:39:45 |
8.29 |
6 |
22850 |
买入 |
| 09:39:48 |
8.29 |
121 |
22971 |
买入 |
| 09:39:51 |
8.29 |
26 |
22997 |
买入 |
| 09:39:54 |
8.29 |
34 |
23031 |
买入 |
| 09:39:57 |
8.28 |
5 |
23036 |
卖出 |
| 09:40:00 |
8.28 |
43 |
23079 |
卖出 |
| 09:40:06 |
8.28 |
3 |
23082 |
买入 |
| 09:40:15 |
8.28 |
161 |
23243 |
买入 |
| 09:40:18 |
8.29 |
26 |
23269 |
买入 |
| 09:40:21 |
8.29 |
2 |
23271 |
买入 |
| 09:40:24 |
8.28 |
1 |
23272 |
卖出 |
| 09:40:30 |
8.28 |
26 |
23298 |
卖出 |
| 09:40:33 |
8.28 |
17 |
23315 |
卖出 |
| 09:40:36 |
8.28 |
9 |
23324 |
卖出 |
| 09:40:39 |
8.26 |
175 |
23499 |
卖出 |
| 09:40:42 |
8.26 |
59 |
23558 |
卖出 |
| 09:40:45 |
8.26 |
7 |
23565 |
卖出 |
| 09:40:48 |
8.26 |
89 |
23654 |
卖出 |
| 09:40:51 |
8.27 |
130 |
23784 |
买入 |
| 09:41:03 |
8.26 |
2 |
23786 |
卖出 |
| 09:41:06 |
8.26 |
121 |
23907 |
卖出 |
| 09:41:15 |
8.25 |
334 |
24241 |
卖出 |
| 09:41:18 |
8.25 |
23 |
24264 |
卖出 |
| 09:41:21 |
8.25 |
8 |
24272 |
卖出 |
| 09:41:24 |
8.25 |
158 |
24430 |
卖出 |
| 09:41:27 |
8.25 |
52 |
24482 |
买入 |
| 09:41:30 |
8.25 |
2 |
24484 |
买入 |
| 09:41:36 |
8.25 |
48 |
24532 |
买入 |
| 09:41:39 |
8.25 |
54 |
24586 |
买入 |
| 09:41:42 |
8.25 |
7 |
24593 |
买入 |
| 09:41:45 |
8.24 |
9 |
24602 |
卖出 |
| 09:41:48 |
8.25 |
8 |
24610 |
买入 |
| 09:41:51 |
8.24 |
113 |
24723 |
卖出 |
| 09:41:57 |
8.24 |
5 |
24728 |
卖出 |
| 09:42:03 |
8.25 |
181 |
24909 |
买入 |
| 09:42:06 |
8.25 |
26 |
24935 |
买入 |
| 09:42:09 |
8.25 |
52 |
24987 |
买入 |
| 09:42:12 |
8.25 |
100 |
25087 |
买入 |
| 09:42:15 |
8.26 |
5 |
25092 |
买入 |
| 09:42:18 |
8.25 |
3 |
25095 |
卖出 |
| 09:42:21 |
8.25 |
27 |
25122 |
卖出 |
| 09:42:27 |
8.26 |
10 |
25132 |
买入 |
| 09:42:33 |
8.25 |
2 |
25134 |
卖出 |
| 09:42:36 |
8.26 |
60 |
25194 |
买入 |
| 09:42:39 |
8.26 |
2 |
25196 |
买入 |
| 09:42:42 |
8.26 |
41 |
25237 |
买入 |
| 09:42:45 |
8.26 |
84 |
25321 |
买入 |
| 09:42:48 |
8.27 |
8 |
25329 |
买入 |
| 09:42:51 |
8.26 |
206 |
25535 |
卖出 |
| 09:42:54 |
8.28 |
2 |
25537 |
买入 |
| 09:43:00 |
8.26 |
107 |
25644 |
卖出 |
| 09:43:03 |
8.27 |
34 |
25678 |
买入 |
| 09:43:09 |
8.25 |
47 |
25725 |
卖出 |
| 09:43:12 |
8.27 |
22 |
25747 |
买入 |
| 09:43:15 |
8.26 |
92 |
25839 |
卖出 |
| 09:43:18 |
8.27 |
13 |
25852 |
买入 |
| 09:43:24 |
8.27 |
10 |
25862 |
买入 |
| 09:43:27 |
8.26 |
150 |
26012 |
卖出 |
| 09:43:36 |
8.26 |
6 |
26018 |
卖出 |
| 09:43:39 |
8.27 |
34 |
26052 |
买入 |
| 09:43:48 |
8.26 |
120 |
26172 |
卖出 |
| 09:43:54 |
8.27 |
26 |
26198 |
买入 |
| 09:43:57 |
8.28 |
12 |
26210 |
买入 |
| 09:44:00 |
8.28 |
1 |
26211 |
买入 |
| 09:44:06 |
8.28 |
264 |
26475 |
买入 |
| 09:44:09 |
8.27 |
344 |
26819 |
卖出 |
| 09:44:12 |
8.28 |
37 |
26856 |
买入 |
| 09:44:15 |
8.29 |
345 |
27201 |
买入 |
| 09:44:18 |
8.29 |
12 |
27213 |
买入 |
| 09:44:21 |
8.29 |
44 |
27257 |
买入 |
| 09:44:24 |
8.29 |
4 |
27261 |
买入 |
| 09:44:27 |
8.29 |
4 |
27265 |
卖出 |
| 09:44:33 |
8.29 |
7 |
27272 |
卖出 |
| 09:44:36 |
8.29 |
8 |
27280 |
买入 |
| 09:44:39 |
8.29 |
12 |
27292 |
卖出 |
| 09:44:42 |
8.29 |
103 |
27395 |
卖出 |
| 09:44:48 |
8.29 |
1 |
27396 |
买入 |
| 09:44:57 |
8.28 |
1 |
27397 |
卖出 |
| 09:45:00 |
8.28 |
3 |
27400 |
卖出 |
| 09:45:03 |
8.28 |
5 |
27405 |
卖出 |
| 09:45:06 |
8.28 |
33 |
27438 |
卖出 |
| 09:45:09 |
8.28 |
48 |
27486 |
卖出 |
| 09:45:12 |
8.28 |
10 |
27496 |
卖出 |
| 09:45:15 |
8.28 |
32 |
27528 |
卖出 |
| 09:45:21 |
8.28 |
6 |
27534 |
卖出 |
| 09:45:24 |
8.28 |
5 |
27539 |
卖出 |
| 09:45:27 |
8.29 |
102 |
27641 |
买入 |
| 09:45:30 |
8.28 |
1 |
27642 |
卖出 |
| 09:45:45 |
8.29 |
7 |
27649 |
买入 |
| 09:45:48 |
8.29 |
1 |
27650 |
买入 |