美畅股份[300861]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
80.4 |
101 |
101 |
集合竞价 |
| 09:15:12 |
80.4 |
177 |
177 |
集合竞价 |
| 09:15:39 |
80.4 |
211 |
211 |
集合竞价 |
| 09:15:48 |
80.4 |
214 |
214 |
集合竞价 |
| 09:15:57 |
80.4 |
275 |
275 |
集合竞价 |
| 09:16:06 |
80.4 |
348 |
348 |
集合竞价 |
| 09:16:24 |
80.4 |
399 |
399 |
集合竞价 |
| 09:16:33 |
80.4 |
420 |
420 |
集合竞价 |
| 09:16:42 |
80.4 |
533 |
533 |
集合竞价 |
| 09:16:51 |
80.4 |
542 |
542 |
集合竞价 |
| 09:17:00 |
80.4 |
555 |
555 |
集合竞价 |
| 09:17:09 |
80.4 |
563 |
563 |
集合竞价 |
| 09:17:27 |
80.4 |
619 |
619 |
集合竞价 |
| 09:17:36 |
80.4 |
688 |
688 |
集合竞价 |
| 09:17:45 |
80.4 |
708 |
708 |
集合竞价 |
| 09:17:54 |
80.4 |
714 |
714 |
集合竞价 |
| 09:18:03 |
80.4 |
715 |
715 |
集合竞价 |
| 09:18:12 |
80.4 |
719 |
719 |
集合竞价 |
| 09:18:21 |
80.4 |
722 |
722 |
集合竞价 |
| 09:18:30 |
80.4 |
846 |
846 |
集合竞价 |
| 09:18:39 |
80.4 |
956 |
956 |
集合竞价 |
| 09:18:48 |
80.4 |
1010 |
1010 |
集合竞价 |
| 09:18:57 |
80.4 |
1059 |
1059 |
集合竞价 |
| 09:19:06 |
80.4 |
1423 |
1423 |
集合竞价 |
| 09:19:15 |
70.3 |
34 |
34 |
集合竞价 |
| 09:19:24 |
65.5 |
7 |
7 |
集合竞价 |
| 09:20:12 |
65.5 |
7 |
7 |
集合竞价 |
| 09:20:57 |
65.5 |
7 |
7 |
集合竞价 |
| 09:21:06 |
65.5 |
7 |
7 |
集合竞价 |
| 09:21:33 |
65.99 |
7 |
7 |
集合竞价 |
| 09:22:00 |
65.99 |
7 |
7 |
集合竞价 |
| 09:22:09 |
65.99 |
9 |
9 |
集合竞价 |
| 09:22:45 |
65.99 |
9 |
9 |
集合竞价 |
| 09:23:12 |
66 |
11 |
11 |
集合竞价 |
| 09:23:30 |
66 |
13 |
13 |
集合竞价 |
| 09:23:48 |
66 |
15 |
15 |
集合竞价 |
| 09:23:57 |
66 |
20 |
20 |
集合竞价 |
| 09:24:06 |
66 |
20 |
20 |
集合竞价 |
| 09:24:15 |
66 |
35 |
35 |
集合竞价 |
| 09:24:24 |
66 |
36 |
36 |
集合竞价 |
| 09:24:33 |
66 |
108 |
108 |
集合竞价 |
| 09:24:42 |
66 |
109 |
109 |
集合竞价 |
| 09:24:51 |
66 |
112 |
112 |
集合竞价 |
| 09:25:00 |
66 |
129 |
129 |
集合竞价 |
| 09:25:03 |
66 |
201 |
330 |
买入 |
| 09:30:03 |
66 |
197 |
527 |
买入 |
| 09:30:06 |
66 |
63 |
590 |
买入 |
| 09:30:09 |
66 |
108 |
698 |
买入 |
| 09:30:12 |
66 |
55 |
753 |
买入 |
| 09:30:15 |
66 |
116 |
869 |
买入 |
| 09:30:18 |
66 |
111 |
980 |
买入 |
| 09:30:24 |
66.2 |
106 |
1086 |
买入 |
| 09:30:30 |
66.31 |
34 |
1120 |
买入 |
| 09:30:33 |
66.1 |
12 |
1132 |
卖出 |
| 09:30:36 |
66.2 |
11 |
1143 |
买入 |
| 09:30:39 |
66.07 |
77 |
1220 |
卖出 |
| 09:30:42 |
66.18 |
112 |
1332 |
买入 |
| 09:30:45 |
66.01 |
25 |
1357 |
卖出 |
| 09:30:48 |
65.99 |
25 |
1382 |
卖出 |
| 09:30:51 |
66 |
8 |
1390 |
买入 |
| 09:30:54 |
66 |
1 |
1391 |
买入 |
| 09:30:57 |
65.81 |
6 |
1397 |
卖出 |
| 09:31:00 |
65.67 |
34 |
1431 |
卖出 |
| 09:31:03 |
65.7 |
41 |
1472 |
买入 |
| 09:31:06 |
65.68 |
28 |
1500 |
卖出 |
| 09:31:09 |
65.8 |
10 |
1510 |
买入 |
| 09:31:12 |
65.76 |
23 |
1533 |
卖出 |
| 09:31:15 |
65.71 |
8 |
1541 |
卖出 |
| 09:31:18 |
65.7 |
8 |
1549 |
卖出 |
| 09:31:21 |
65.83 |
28 |
1577 |
买入 |
| 09:31:24 |
65.76 |
4 |
1581 |
卖出 |
| 09:31:27 |
65.76 |
2 |
1583 |
卖出 |
| 09:31:30 |
65.71 |
7 |
1590 |
卖出 |
| 09:31:33 |
65.7 |
20 |
1610 |
卖出 |
| 09:31:36 |
65.66 |
106 |
1716 |
卖出 |
| 09:31:39 |
65.65 |
34 |
1750 |
买入 |
| 09:31:42 |
65.62 |
32 |
1782 |
卖出 |
| 09:31:45 |
65.65 |
12 |
1794 |
买入 |
| 09:31:48 |
65.69 |
19 |
1813 |
买入 |
| 09:31:51 |
65.59 |
12 |
1825 |
卖出 |
| 09:31:54 |
65.5 |
171 |
1996 |
卖出 |
| 09:31:57 |
65.49 |
26 |
2022 |
卖出 |
| 09:32:00 |
65.56 |
61 |
2083 |
买入 |
| 09:32:03 |
65.29 |
24 |
2107 |
卖出 |
| 09:32:06 |
65.37 |
22 |
2129 |
买入 |
| 09:32:09 |
65.18 |
18 |
2147 |
卖出 |
| 09:32:12 |
65.25 |
2 |
2149 |
买入 |
| 09:32:15 |
65.3 |
16 |
2165 |
买入 |
| 09:32:18 |
65.31 |
13 |
2178 |
买入 |
| 09:32:21 |
65.39 |
8 |
2186 |
买入 |
| 09:32:24 |
65.31 |
3 |
2189 |
卖出 |
| 09:32:27 |
65.39 |
2 |
2191 |
买入 |
| 09:32:30 |
65.31 |
9 |
2200 |
卖出 |
| 09:32:33 |
65.3 |
21 |
2221 |
卖出 |
| 09:32:36 |
65.36 |
30 |
2251 |
买入 |
| 09:32:39 |
65.46 |
7 |
2258 |
买入 |
| 09:32:42 |
65.36 |
17 |
2275 |
卖出 |
| 09:32:45 |
65.36 |
6 |
2281 |
卖出 |
| 09:32:48 |
65.53 |
14 |
2295 |
买入 |
| 09:32:51 |
65.36 |
4 |
2299 |
卖出 |
| 09:32:54 |
65.32 |
90 |
2389 |
卖出 |
| 09:32:57 |
65.32 |
8 |
2397 |
卖出 |
| 09:33:00 |
65.51 |
20 |
2417 |
买入 |
| 09:33:03 |
65.15 |
10 |
2427 |
卖出 |
| 09:33:06 |
65.21 |
4 |
2431 |
买入 |
| 09:33:09 |
65.01 |
40 |
2471 |
卖出 |
| 09:33:12 |
65 |
28 |
2499 |
卖出 |
| 09:33:15 |
65.15 |
26 |
2525 |
买入 |
| 09:33:18 |
65.05 |
15 |
2540 |
卖出 |
| 09:33:21 |
65.14 |
46 |
2586 |
买入 |
| 09:33:24 |
65.03 |
2 |
2588 |
卖出 |
| 09:33:27 |
65.33 |
32 |
2620 |
买入 |
| 09:33:30 |
65.15 |
4 |
2624 |
卖出 |
| 09:33:33 |
65.2 |
15 |
2639 |
买入 |
| 09:33:36 |
65.4 |
10 |
2649 |
买入 |
| 09:33:39 |
65.16 |
6 |
2655 |
卖出 |
| 09:33:42 |
65.2 |
8 |
2663 |
卖出 |
| 09:33:45 |
65.22 |
24 |
2687 |
买入 |
| 09:33:48 |
65.25 |
22 |
2709 |
买入 |
| 09:33:54 |
65.25 |
3 |
2712 |
买入 |
| 09:34:00 |
65.46 |
14 |
2726 |
买入 |
| 09:34:03 |
65.25 |
12 |
2738 |
卖出 |
| 09:34:06 |
65.3 |
22 |
2760 |
买入 |
| 09:34:09 |
65.3 |
3 |
2763 |
卖出 |
| 09:34:12 |
65.26 |
14 |
2777 |
卖出 |
| 09:34:15 |
65.46 |
62 |
2839 |
买入 |
| 09:34:18 |
65.46 |
1 |
2840 |
买入 |
| 09:34:21 |
65.26 |
9 |
2849 |
卖出 |
| 09:34:24 |
65.26 |
1 |
2850 |
卖出 |
| 09:34:30 |
65.21 |
11 |
2861 |
卖出 |
| 09:34:33 |
65.21 |
6 |
2867 |
卖出 |
| 09:34:36 |
65.21 |
26 |
2893 |
买入 |
| 09:34:39 |
65.21 |
13 |
2906 |
卖出 |
| 09:34:48 |
65.31 |
4 |
2910 |
买入 |
| 09:34:51 |
65.3 |
1 |
2911 |
买入 |
| 09:34:54 |
65.29 |
6 |
2917 |
卖出 |
| 09:35:00 |
65.29 |
2 |
2919 |
买入 |
| 09:35:03 |
65.26 |
7 |
2926 |
卖出 |
| 09:35:06 |
65.37 |
24 |
2950 |
买入 |
| 09:35:09 |
65.25 |
50 |
3000 |
卖出 |
| 09:35:12 |
65.25 |
32 |
3032 |
卖出 |
| 09:35:15 |
65.08 |
33 |
3065 |
卖出 |
| 09:35:18 |
65.08 |
3 |
3068 |
卖出 |
| 09:35:21 |
65.07 |
13 |
3081 |
卖出 |
| 09:35:24 |
65.06 |
6 |
3087 |
卖出 |
| 09:35:27 |
65.05 |
27 |
3114 |
卖出 |
| 09:35:30 |
65.05 |
24 |
3138 |
卖出 |
| 09:35:33 |
65.06 |
28 |
3166 |
买入 |
| 09:35:36 |
65.17 |
8 |
3174 |
买入 |
| 09:35:39 |
65.17 |
1 |
3175 |
买入 |
| 09:35:42 |
65.18 |
14 |
3189 |
买入 |
| 09:35:45 |
65.17 |
6 |
3195 |
卖出 |
| 09:35:48 |
65.18 |
17 |
3212 |
买入 |
| 09:35:51 |
65.23 |
6 |
3218 |
买入 |
| 09:35:54 |
65.24 |
6 |
3224 |
买入 |
| 09:35:57 |
65.11 |
62 |
3286 |
卖出 |
| 09:36:00 |
65.18 |
20 |
3306 |
买入 |
| 09:36:03 |
65.18 |
10 |
3316 |
卖出 |
| 09:36:06 |
65.18 |
22 |
3338 |
买入 |
| 09:36:15 |
65.17 |
3 |
3341 |
买入 |
| 09:36:18 |
65.11 |
17 |
3358 |
卖出 |
| 09:36:21 |
65.2 |
2 |
3360 |
买入 |
| 09:36:24 |
65.17 |
1 |
3361 |
卖出 |
| 09:36:30 |
65.23 |
31 |
3392 |
买入 |
| 09:36:33 |
65.26 |
45 |
3437 |
买入 |
| 09:36:36 |
65.4 |
17 |
3454 |
买入 |
| 09:36:39 |
65.26 |
4 |
3458 |
卖出 |
| 09:36:42 |
65.3 |
3 |
3461 |
买入 |
| 09:36:45 |
65.26 |
10 |
3471 |
卖出 |
| 09:36:48 |
65.26 |
6 |
3477 |
卖出 |
| 09:36:51 |
65.1 |
11 |
3488 |
卖出 |
| 09:36:54 |
65.07 |
23 |
3511 |
卖出 |
| 09:37:00 |
65.07 |
13 |
3524 |
卖出 |
| 09:37:03 |
65.07 |
5 |
3529 |
卖出 |
| 09:37:06 |
65 |
30 |
3559 |
卖出 |
| 09:37:09 |
64.99 |
77 |
3636 |
卖出 |
| 09:37:12 |
64.97 |
44 |
3680 |
卖出 |
| 09:37:15 |
64.92 |
1 |
3681 |
买入 |
| 09:37:18 |
64.93 |
11 |
3692 |
买入 |
| 09:37:21 |
64.89 |
1 |
3693 |
卖出 |
| 09:37:24 |
64.92 |
1 |
3694 |
买入 |
| 09:37:27 |
64.73 |
17 |
3711 |
卖出 |
| 09:37:36 |
64.74 |
1 |
3712 |
卖出 |
| 09:37:39 |
64.91 |
5 |
3717 |
买入 |
| 09:37:42 |
64.62 |
67 |
3784 |
卖出 |
| 09:37:45 |
64.75 |
4 |
3788 |
买入 |
| 09:37:48 |
65.18 |
11 |
3799 |
买入 |
| 09:37:51 |
65.18 |
4 |
3803 |
卖出 |
| 09:37:54 |
64.9 |
79 |
3882 |
卖出 |
| 09:37:57 |
65.36 |
3 |
3885 |
买入 |
| 09:38:00 |
65.01 |
2 |
3887 |
卖出 |
| 09:38:03 |
65.01 |
2 |
3889 |
卖出 |
| 09:38:06 |
65.25 |
21 |
3910 |
买入 |
| 09:38:09 |
65.29 |
3 |
3913 |
买入 |
| 09:38:12 |
65.04 |
11 |
3924 |
卖出 |
| 09:38:18 |
65.3 |
69 |
3993 |
买入 |
| 09:38:21 |
65.3 |
13 |
4006 |
买入 |
| 09:38:30 |
65.37 |
1 |
4007 |
买入 |
| 09:38:42 |
65.37 |
18 |
4025 |
买入 |
| 09:38:45 |
65.3 |
17 |
4042 |
卖出 |
| 09:38:48 |
65.3 |
2 |
4044 |
卖出 |
| 09:38:51 |
65.29 |
21 |
4065 |
卖出 |
| 09:38:54 |
65.2 |
1 |
4066 |
卖出 |
| 09:39:00 |
65.14 |
10 |
4076 |
卖出 |
| 09:39:03 |
65.1 |
3 |
4079 |
卖出 |
| 09:39:06 |
65.1 |
4 |
4083 |
买入 |
| 09:39:09 |
65.06 |
4 |
4087 |
卖出 |
| 09:39:12 |
65.06 |
12 |
4099 |
卖出 |
| 09:39:15 |
65.07 |
17 |
4116 |
买入 |
| 09:39:18 |
65.07 |
6 |
4122 |
买入 |
| 09:39:21 |
65.09 |
18 |
4140 |
买入 |
| 09:39:24 |
65 |
22 |
4162 |
卖出 |
| 09:39:27 |
65.1 |
3 |
4165 |
买入 |
| 09:39:30 |
65.07 |
21 |
4186 |
卖出 |
| 09:39:33 |
65.03 |
5 |
4191 |
卖出 |
| 09:39:36 |
65.01 |
12 |
4203 |
卖出 |
| 09:39:39 |
65 |
2 |
4205 |
卖出 |
| 09:39:42 |
65.07 |
3 |
4208 |
买入 |
| 09:39:45 |
65 |
26 |
4234 |
卖出 |
| 09:39:48 |
65 |
50 |
4284 |
卖出 |
| 09:40:00 |
65.01 |
1 |
4285 |
卖出 |
| 09:40:03 |
65.01 |
7 |
4292 |
卖出 |
| 09:40:06 |
65.07 |
28 |
4320 |
买入 |
| 09:40:09 |
65.09 |
21 |
4341 |
买入 |
| 09:40:12 |
65.09 |
40 |
4381 |
买入 |
| 09:40:21 |
65.3 |
16 |
4397 |
买入 |
| 09:40:24 |
65.21 |
5 |
4402 |
卖出 |
| 09:40:30 |
65.3 |
2 |
4404 |
买入 |
| 09:40:33 |
65.37 |
1 |
4405 |
买入 |
| 09:40:39 |
65.45 |
1 |
4406 |
买入 |
| 09:40:42 |
65.41 |
2 |
4408 |
卖出 |
| 09:40:45 |
65.45 |
3 |
4411 |
买入 |
| 09:40:48 |
65.41 |
6 |
4417 |
卖出 |
| 09:40:51 |
65.41 |
1 |
4418 |
卖出 |
| 09:40:54 |
65.45 |
1 |
4419 |
卖出 |
| 09:40:57 |
65.37 |
17 |
4436 |
卖出 |
| 09:41:00 |
65.3 |
5 |
4441 |
卖出 |
| 09:41:03 |
65.38 |
9 |
4450 |
买入 |
| 09:41:06 |
65.41 |
1 |
4451 |
买入 |
| 09:41:12 |
65.4 |
13 |
4464 |
卖出 |
| 09:41:21 |
65.37 |
12 |
4476 |
卖出 |
| 09:41:24 |
65.5 |
2 |
4478 |
买入 |
| 09:41:30 |
65.35 |
3 |
4481 |
卖出 |
| 09:41:33 |
65.4 |
12 |
4493 |
买入 |
| 09:41:36 |
65.48 |
6 |
4499 |
买入 |
| 09:41:39 |
65.4 |
3 |
4502 |
卖出 |
| 09:41:42 |
65.4 |
90 |
4592 |
卖出 |
| 09:41:45 |
65.4 |
1 |
4593 |
卖出 |
| 09:41:48 |
65.4 |
1 |
4594 |
卖出 |
| 09:41:51 |
65.14 |
1 |
4595 |
卖出 |
| 09:41:57 |
65.14 |
70 |
4665 |
卖出 |
| 09:42:06 |
65.49 |
1 |
4666 |
买入 |
| 09:42:09 |
65.22 |
6 |
4672 |
卖出 |
| 09:42:15 |
65.17 |
1 |
4673 |
卖出 |
| 09:42:18 |
65.17 |
4 |
4677 |
卖出 |
| 09:42:21 |
65.49 |
18 |
4695 |
买入 |
| 09:42:24 |
65.17 |
5 |
4700 |
卖出 |
| 09:42:30 |
65.29 |
8 |
4708 |
买入 |
| 09:42:33 |
65.29 |
11 |
4719 |
买入 |
| 09:42:42 |
65.2 |
14 |
4733 |
卖出 |
| 09:42:54 |
65.28 |
7 |
4740 |
买入 |
| 09:42:57 |
65.28 |
4 |
4744 |
卖出 |
| 09:43:00 |
65.28 |
1 |
4745 |
卖出 |
| 09:43:03 |
65.28 |
1 |
4746 |
卖出 |
| 09:43:06 |
65.28 |
5 |
4751 |
卖出 |
| 09:43:09 |
65.18 |
80 |
4831 |
卖出 |
| 09:43:12 |
65.3 |
7 |
4838 |
买入 |
| 09:43:15 |
65.38 |
11 |
4849 |
买入 |
| 09:43:18 |
65.4 |
6 |
4855 |
买入 |
| 09:43:24 |
65.41 |
6 |
4861 |
卖出 |
| 09:43:27 |
65.46 |
5 |
4866 |
买入 |
| 09:43:30 |
65.45 |
5 |
4871 |
卖出 |
| 09:43:33 |
65.4 |
13 |
4884 |
卖出 |
| 09:43:39 |
65.49 |
7 |
4891 |
买入 |
| 09:43:42 |
65.47 |
4 |
4895 |
卖出 |
| 09:43:48 |
65.6 |
7 |
4902 |
买入 |
| 09:43:54 |
65.45 |
202 |
5104 |
卖出 |
| 09:43:57 |
65.63 |
1 |
5105 |
买入 |
| 09:44:00 |
65.61 |
2 |
5107 |
卖出 |
| 09:44:03 |
65.61 |
17 |
5124 |
卖出 |
| 09:44:06 |
65.61 |
2 |
5126 |
卖出 |
| 09:44:09 |
65.64 |
7 |
5133 |
买入 |
| 09:44:12 |
65.69 |
25 |
5158 |
买入 |
| 09:44:15 |
65.69 |
2 |
5160 |
买入 |
| 09:44:18 |
65.69 |
5 |
5165 |
买入 |
| 09:44:24 |
65.64 |
12 |
5177 |
卖出 |
| 09:44:27 |
65.64 |
4 |
5181 |
卖出 |
| 09:44:33 |
65.54 |
3 |
5184 |
卖出 |
| 09:44:51 |
65.41 |
1 |
5185 |
卖出 |
| 09:44:57 |
65.4 |
1 |
5186 |
卖出 |
| 09:45:03 |
65.4 |
89 |
5275 |
卖出 |
| 09:45:06 |
65.31 |
48 |
5323 |
卖出 |
| 09:45:09 |
65.31 |
110 |
5433 |
卖出 |
| 09:45:21 |
65.17 |
6 |
5439 |
卖出 |
| 09:45:24 |
65.1 |
16 |
5455 |
卖出 |
| 09:45:27 |
65.1 |
11 |
5466 |
卖出 |
| 09:45:30 |
65.1 |
4 |
5470 |
卖出 |
| 09:45:33 |
65.1 |
4 |
5474 |
卖出 |
| 09:45:36 |
65.1 |
8 |
5482 |
卖出 |
| 09:45:39 |
65.09 |
4 |
5486 |
卖出 |