歌华有线[600037]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.6 |
232 |
232 |
集合竞价 |
| 09:15:04 |
8.6 |
337 |
337 |
集合竞价 |
| 09:15:07 |
8.6 |
358 |
358 |
集合竞价 |
| 09:15:10 |
8.64 |
369 |
369 |
集合竞价 |
| 09:15:16 |
8.64 |
369 |
369 |
集合竞价 |
| 09:15:34 |
8.64 |
388 |
388 |
集合竞价 |
| 09:16:01 |
8.64 |
388 |
388 |
集合竞价 |
| 09:16:46 |
8.64 |
388 |
388 |
集合竞价 |
| 09:17:28 |
8.64 |
388 |
388 |
集合竞价 |
| 09:17:52 |
8.64 |
408 |
408 |
集合竞价 |
| 09:17:55 |
8.64 |
444 |
444 |
集合竞价 |
| 09:18:34 |
8.64 |
444 |
444 |
集合竞价 |
| 09:18:49 |
8.64 |
448 |
448 |
集合竞价 |
| 09:19:01 |
8.64 |
448 |
448 |
集合竞价 |
| 09:19:10 |
8.64 |
474 |
474 |
集合竞价 |
| 09:19:19 |
8.64 |
487 |
487 |
集合竞价 |
| 09:20:07 |
8.64 |
487 |
487 |
集合竞价 |
| 09:20:22 |
8.64 |
499 |
499 |
集合竞价 |
| 09:20:34 |
8.64 |
518 |
518 |
集合竞价 |
| 09:21:37 |
8.64 |
523 |
523 |
集合竞价 |
| 09:21:40 |
8.64 |
523 |
523 |
集合竞价 |
| 09:21:43 |
8.64 |
523 |
523 |
集合竞价 |
| 09:21:52 |
8.64 |
523 |
523 |
集合竞价 |
| 09:21:55 |
8.64 |
523 |
523 |
集合竞价 |
| 09:22:01 |
8.64 |
529 |
529 |
集合竞价 |
| 09:22:07 |
8.64 |
569 |
569 |
集合竞价 |
| 09:22:28 |
8.64 |
576 |
576 |
集合竞价 |
| 09:22:31 |
8.64 |
589 |
589 |
集合竞价 |
| 09:22:37 |
8.64 |
600 |
600 |
集合竞价 |
| 09:23:01 |
8.63 |
969 |
969 |
集合竞价 |
| 09:23:10 |
8.63 |
969 |
969 |
集合竞价 |
| 09:23:31 |
8.63 |
979 |
979 |
集合竞价 |
| 09:23:37 |
8.63 |
1119 |
1119 |
集合竞价 |
| 09:23:46 |
8.63 |
1158 |
1158 |
集合竞价 |
| 09:23:52 |
8.63 |
1158 |
1158 |
集合竞价 |
| 09:24:01 |
8.63 |
1228 |
1228 |
集合竞价 |
| 09:24:07 |
8.63 |
1229 |
1229 |
集合竞价 |
| 09:24:10 |
8.63 |
1229 |
1229 |
集合竞价 |
| 09:24:13 |
8.63 |
1229 |
1229 |
集合竞价 |
| 09:24:16 |
8.63 |
1279 |
1279 |
集合竞价 |
| 09:24:19 |
8.63 |
1359 |
1359 |
集合竞价 |
| 09:24:22 |
8.63 |
1529 |
1529 |
集合竞价 |
| 09:24:25 |
8.63 |
1529 |
1529 |
集合竞价 |
| 09:24:28 |
8.63 |
1579 |
1579 |
集合竞价 |
| 09:24:34 |
8.63 |
1587 |
1587 |
集合竞价 |
| 09:24:37 |
8.63 |
1607 |
1607 |
集合竞价 |
| 09:24:40 |
8.63 |
1645 |
1645 |
集合竞价 |
| 09:24:46 |
8.63 |
2086 |
2086 |
集合竞价 |
| 09:24:49 |
8.63 |
2086 |
2086 |
集合竞价 |
| 09:24:52 |
8.6 |
2561 |
2561 |
集合竞价 |
| 09:24:55 |
8.61 |
2626 |
2626 |
集合竞价 |
| 09:24:58 |
8.61 |
2762 |
2762 |
集合竞价 |
| 09:25:02 |
8.61 |
3016 |
5778 |
买入 |
| 09:30:01 |
8.59 |
580 |
6358 |
卖出 |
| 09:30:04 |
8.61 |
644 |
7002 |
买入 |
| 09:30:07 |
8.6 |
858 |
7860 |
卖出 |
| 09:30:10 |
8.6 |
774 |
8634 |
买入 |
| 09:30:13 |
8.61 |
1138 |
9772 |
买入 |
| 09:30:16 |
8.6 |
799 |
10571 |
卖出 |
| 09:30:19 |
8.63 |
629 |
11200 |
买入 |
| 09:30:22 |
8.63 |
139 |
11339 |
买入 |
| 09:30:25 |
8.62 |
423 |
11762 |
卖出 |
| 09:30:28 |
8.63 |
286 |
12048 |
买入 |
| 09:30:31 |
8.63 |
52 |
12100 |
买入 |
| 09:30:34 |
8.63 |
761 |
12861 |
买入 |
| 09:30:37 |
8.63 |
132 |
12993 |
卖出 |
| 09:30:40 |
8.66 |
2 |
12995 |
卖出 |
| 09:30:43 |
8.64 |
68 |
13063 |
卖出 |
| 09:30:46 |
8.68 |
47 |
13110 |
买入 |
| 09:30:49 |
8.64 |
50 |
13160 |
卖出 |
| 09:30:52 |
8.66 |
123 |
13283 |
买入 |
| 09:30:55 |
8.67 |
69 |
13352 |
买入 |
| 09:30:58 |
8.67 |
210 |
13562 |
卖出 |
| 09:31:01 |
8.68 |
13 |
13575 |
买入 |
| 09:31:04 |
8.67 |
36 |
13611 |
买入 |
| 09:31:07 |
8.67 |
296 |
13907 |
买入 |
| 09:31:10 |
8.65 |
61 |
13968 |
卖出 |
| 09:31:13 |
8.66 |
166 |
14134 |
买入 |
| 09:31:16 |
8.66 |
59 |
14193 |
买入 |
| 09:31:19 |
8.66 |
37 |
14230 |
买入 |
| 09:31:22 |
8.66 |
69 |
14299 |
买入 |
| 09:31:25 |
8.66 |
38 |
14337 |
买入 |
| 09:31:28 |
8.66 |
33 |
14370 |
买入 |
| 09:31:31 |
8.67 |
405 |
14775 |
买入 |
| 09:31:34 |
8.66 |
62 |
14837 |
卖出 |
| 09:31:37 |
8.67 |
276 |
15113 |
买入 |
| 09:31:40 |
8.67 |
134 |
15247 |
卖出 |
| 09:31:43 |
8.67 |
29 |
15276 |
买入 |
| 09:31:46 |
8.66 |
12 |
15288 |
卖出 |
| 09:31:49 |
8.66 |
740 |
16028 |
卖出 |
| 09:31:52 |
8.66 |
174 |
16202 |
买入 |
| 09:31:58 |
8.67 |
194 |
16396 |
买入 |
| 09:32:01 |
8.67 |
32 |
16428 |
买入 |
| 09:32:04 |
8.67 |
172 |
16600 |
买入 |
| 09:32:07 |
8.67 |
77 |
16677 |
买入 |
| 09:32:10 |
8.67 |
165 |
16842 |
买入 |
| 09:32:13 |
8.68 |
159 |
17001 |
买入 |
| 09:32:16 |
8.67 |
137 |
17138 |
卖出 |
| 09:32:19 |
8.67 |
81 |
17219 |
买入 |
| 09:32:22 |
8.68 |
101 |
17320 |
买入 |
| 09:32:25 |
8.67 |
206 |
17526 |
卖出 |
| 09:32:28 |
8.68 |
22 |
17548 |
买入 |
| 09:32:31 |
8.67 |
119 |
17667 |
卖出 |
| 09:32:34 |
8.67 |
19 |
17686 |
卖出 |
| 09:32:37 |
8.67 |
430 |
18116 |
卖出 |
| 09:32:40 |
8.68 |
213 |
18329 |
买入 |
| 09:32:43 |
8.69 |
126 |
18455 |
买入 |
| 09:32:46 |
8.68 |
182 |
18637 |
卖出 |
| 09:32:49 |
8.69 |
19 |
18656 |
买入 |
| 09:32:52 |
8.69 |
63 |
18719 |
买入 |
| 09:32:55 |
8.69 |
88 |
18807 |
买入 |
| 09:32:58 |
8.68 |
264 |
19071 |
卖出 |
| 09:33:01 |
8.69 |
64 |
19135 |
买入 |
| 09:33:04 |
8.69 |
128 |
19263 |
卖出 |
| 09:33:07 |
8.69 |
232 |
19495 |
卖出 |
| 09:33:10 |
8.7 |
99 |
19594 |
买入 |
| 09:33:13 |
8.69 |
280 |
19874 |
卖出 |
| 09:33:16 |
8.7 |
242 |
20116 |
买入 |
| 09:33:19 |
8.7 |
108 |
20224 |
卖出 |
| 09:33:22 |
8.71 |
98 |
20322 |
买入 |
| 09:33:25 |
8.71 |
398 |
20720 |
买入 |
| 09:33:28 |
8.72 |
184 |
20904 |
买入 |
| 09:33:31 |
8.72 |
134 |
21038 |
买入 |
| 09:33:34 |
8.73 |
51 |
21089 |
买入 |
| 09:33:37 |
8.73 |
81 |
21170 |
买入 |
| 09:33:40 |
8.73 |
109 |
21279 |
买入 |
| 09:33:43 |
8.71 |
346 |
21625 |
卖出 |
| 09:33:46 |
8.72 |
265 |
21890 |
买入 |
| 09:33:49 |
8.72 |
270 |
22160 |
买入 |
| 09:33:52 |
8.73 |
9 |
22169 |
买入 |
| 09:33:55 |
8.72 |
156 |
22325 |
卖出 |
| 09:33:58 |
8.72 |
143 |
22468 |
卖出 |
| 09:34:01 |
8.72 |
203 |
22671 |
卖出 |
| 09:34:04 |
8.72 |
194 |
22865 |
卖出 |
| 09:34:07 |
8.72 |
663 |
23528 |
卖出 |
| 09:34:10 |
8.71 |
45 |
23573 |
卖出 |
| 09:34:13 |
8.72 |
174 |
23747 |
买入 |
| 09:34:16 |
8.72 |
350 |
24097 |
买入 |
| 09:34:19 |
8.71 |
279 |
24376 |
卖出 |
| 09:34:22 |
8.71 |
272 |
24648 |
卖出 |
| 09:34:25 |
8.7 |
451 |
25099 |
卖出 |
| 09:34:28 |
8.69 |
53 |
25152 |
卖出 |
| 09:34:31 |
8.69 |
25 |
25177 |
卖出 |
| 09:34:34 |
8.69 |
84 |
25261 |
卖出 |
| 09:34:37 |
8.69 |
53 |
25314 |
买入 |
| 09:34:40 |
8.69 |
130 |
25444 |
卖出 |
| 09:34:43 |
8.7 |
201 |
25645 |
买入 |
| 09:34:46 |
8.7 |
247 |
25892 |
买入 |
| 09:34:49 |
8.7 |
368 |
26260 |
买入 |
| 09:34:52 |
8.71 |
321 |
26581 |
买入 |
| 09:34:55 |
8.71 |
323 |
26904 |
买入 |
| 09:34:58 |
8.7 |
155 |
27059 |
卖出 |
| 09:35:01 |
8.7 |
175 |
27234 |
卖出 |
| 09:35:04 |
8.71 |
334 |
27568 |
买入 |
| 09:35:07 |
8.72 |
93 |
27661 |
买入 |
| 09:35:10 |
8.71 |
150 |
27811 |
卖出 |
| 09:35:13 |
8.71 |
208 |
28019 |
卖出 |
| 09:35:16 |
8.71 |
11 |
28030 |
卖出 |
| 09:35:19 |
8.72 |
219 |
28249 |
买入 |
| 09:35:22 |
8.7 |
513 |
28762 |
卖出 |
| 09:35:25 |
8.7 |
46 |
28808 |
买入 |
| 09:35:28 |
8.7 |
12 |
28820 |
卖出 |
| 09:35:31 |
8.7 |
471 |
29291 |
卖出 |
| 09:35:34 |
8.7 |
253 |
29544 |
买入 |
| 09:35:37 |
8.71 |
150 |
29694 |
买入 |
| 09:35:40 |
8.7 |
158 |
29852 |
卖出 |
| 09:35:43 |
8.7 |
174 |
30026 |
卖出 |
| 09:35:46 |
8.71 |
190 |
30216 |
买入 |
| 09:35:49 |
8.71 |
57 |
30273 |
买入 |
| 09:35:52 |
8.71 |
85 |
30358 |
买入 |
| 09:35:55 |
8.71 |
103 |
30461 |
买入 |
| 09:35:58 |
8.71 |
157 |
30618 |
买入 |
| 09:36:01 |
8.71 |
81 |
30699 |
买入 |
| 09:36:04 |
8.71 |
252 |
30951 |
卖出 |
| 09:36:07 |
8.72 |
81 |
31032 |
买入 |
| 09:36:10 |
8.73 |
137 |
31169 |
买入 |
| 09:36:13 |
8.73 |
146 |
31315 |
买入 |
| 09:36:16 |
8.74 |
130 |
31445 |
买入 |
| 09:36:19 |
8.74 |
89 |
31534 |
买入 |
| 09:36:22 |
8.74 |
156 |
31690 |
买入 |
| 09:36:25 |
8.75 |
534 |
32224 |
买入 |
| 09:36:28 |
8.75 |
223 |
32447 |
买入 |
| 09:36:31 |
8.75 |
366 |
32813 |
买入 |
| 09:36:34 |
8.76 |
642 |
33455 |
买入 |
| 09:36:37 |
8.76 |
29 |
33484 |
卖出 |
| 09:36:40 |
8.76 |
172 |
33656 |
卖出 |
| 09:36:43 |
8.76 |
215 |
33871 |
买入 |
| 09:36:46 |
8.76 |
342 |
34213 |
买入 |
| 09:36:49 |
8.79 |
798 |
35011 |
买入 |
| 09:36:52 |
8.77 |
322 |
35333 |
卖出 |
| 09:36:55 |
8.79 |
287 |
35620 |
买入 |
| 09:36:58 |
8.77 |
245 |
35865 |
卖出 |
| 09:37:01 |
8.79 |
591 |
36456 |
买入 |
| 09:37:04 |
8.78 |
459 |
36915 |
卖出 |
| 09:37:07 |
8.78 |
38 |
36953 |
买入 |
| 09:37:10 |
8.78 |
121 |
37074 |
买入 |
| 09:37:13 |
8.77 |
319 |
37393 |
卖出 |
| 09:37:16 |
8.77 |
76 |
37469 |
卖出 |
| 09:37:19 |
8.78 |
115 |
37584 |
买入 |
| 09:37:22 |
8.79 |
393 |
37977 |
买入 |
| 09:37:25 |
8.78 |
172 |
38149 |
卖出 |
| 09:37:28 |
8.79 |
1131 |
39280 |
买入 |
| 09:37:31 |
8.79 |
228 |
39508 |
买入 |
| 09:37:34 |
8.79 |
35 |
39543 |
买入 |
| 09:37:37 |
8.78 |
15 |
39558 |
卖出 |
| 09:37:40 |
8.79 |
390 |
39948 |
买入 |
| 09:37:43 |
8.78 |
89 |
40037 |
卖出 |
| 09:37:46 |
8.77 |
187 |
40224 |
卖出 |
| 09:37:49 |
8.77 |
75 |
40299 |
卖出 |
| 09:37:52 |
8.77 |
80 |
40379 |
卖出 |
| 09:37:55 |
8.77 |
433 |
40812 |
卖出 |
| 09:37:58 |
8.77 |
541 |
41353 |
买入 |
| 09:38:01 |
8.76 |
178 |
41531 |
卖出 |
| 09:38:04 |
8.76 |
92 |
41623 |
卖出 |
| 09:38:07 |
8.77 |
106 |
41729 |
买入 |
| 09:38:10 |
8.76 |
351 |
42080 |
卖出 |
| 09:38:13 |
8.76 |
52 |
42132 |
卖出 |
| 09:38:16 |
8.76 |
293 |
42425 |
买入 |
| 09:38:19 |
8.77 |
28 |
42453 |
买入 |
| 09:38:22 |
8.76 |
122 |
42575 |
买入 |
| 09:38:25 |
8.75 |
162 |
42737 |
卖出 |
| 09:38:28 |
8.74 |
262 |
42999 |
卖出 |
| 09:38:31 |
8.73 |
135 |
43134 |
卖出 |
| 09:38:34 |
8.74 |
87 |
43221 |
买入 |
| 09:38:37 |
8.73 |
33 |
43254 |
卖出 |
| 09:38:40 |
8.74 |
6 |
43260 |
买入 |
| 09:38:43 |
8.73 |
168 |
43428 |
卖出 |
| 09:38:46 |
8.73 |
168 |
43596 |
买入 |
| 09:38:49 |
8.73 |
171 |
43767 |
买入 |
| 09:38:52 |
8.73 |
66 |
43833 |
卖出 |
| 09:38:55 |
8.73 |
134 |
43967 |
卖出 |
| 09:38:58 |
8.72 |
62 |
44029 |
卖出 |
| 09:39:01 |
8.73 |
282 |
44311 |
买入 |
| 09:39:04 |
8.73 |
28 |
44339 |
卖出 |
| 09:39:07 |
8.74 |
155 |
44494 |
买入 |
| 09:39:10 |
8.73 |
88 |
44582 |
卖出 |
| 09:39:13 |
8.73 |
288 |
44870 |
卖出 |
| 09:39:16 |
8.73 |
296 |
45166 |
买入 |
| 09:39:19 |
8.71 |
86 |
45252 |
卖出 |
| 09:39:22 |
8.72 |
47 |
45299 |
买入 |
| 09:39:25 |
8.72 |
115 |
45414 |
卖出 |
| 09:39:28 |
8.73 |
10 |
45424 |
买入 |
| 09:39:31 |
8.73 |
26 |
45450 |
买入 |
| 09:39:34 |
8.74 |
134 |
45584 |
买入 |
| 09:39:37 |
8.74 |
50 |
45634 |
买入 |
| 09:39:40 |
8.74 |
64 |
45698 |
买入 |
| 09:39:43 |
8.74 |
72 |
45770 |
买入 |
| 09:39:46 |
8.74 |
134 |
45904 |
买入 |
| 09:39:49 |
8.74 |
13 |
45917 |
买入 |
| 09:39:52 |
8.75 |
491 |
46408 |
买入 |
| 09:39:55 |
8.75 |
50 |
46458 |
买入 |
| 09:39:58 |
8.75 |
84 |
46542 |
买入 |
| 09:40:01 |
8.75 |
232 |
46774 |
买入 |
| 09:40:04 |
8.75 |
509 |
47283 |
卖出 |
| 09:40:07 |
8.74 |
106 |
47389 |
卖出 |
| 09:40:10 |
8.74 |
287 |
47676 |
卖出 |
| 09:40:13 |
8.75 |
23 |
47699 |
买入 |
| 09:40:16 |
8.75 |
41 |
47740 |
买入 |
| 09:40:19 |
8.75 |
79 |
47819 |
买入 |
| 09:40:22 |
8.74 |
12 |
47831 |
卖出 |
| 09:40:25 |
8.75 |
49 |
47880 |
买入 |
| 09:40:28 |
8.74 |
1262 |
49142 |
卖出 |
| 09:40:31 |
8.71 |
3167 |
52309 |
卖出 |
| 09:40:34 |
8.73 |
145 |
52454 |
买入 |
| 09:40:37 |
8.73 |
7 |
52461 |
买入 |
| 09:40:40 |
8.72 |
3 |
52464 |
卖出 |
| 09:40:43 |
8.72 |
62 |
52526 |
卖出 |
| 09:40:46 |
8.71 |
75 |
52601 |
卖出 |
| 09:40:49 |
8.71 |
177 |
52778 |
卖出 |
| 09:40:52 |
8.7 |
294 |
53072 |
卖出 |
| 09:40:55 |
8.7 |
272 |
53344 |
卖出 |
| 09:40:58 |
8.69 |
76 |
53420 |
卖出 |
| 09:41:01 |
8.69 |
103 |
53523 |
卖出 |
| 09:41:04 |
8.7 |
78 |
53601 |
买入 |
| 09:41:07 |
8.69 |
16 |
53617 |
卖出 |
| 09:41:10 |
8.69 |
90 |
53707 |
买入 |
| 09:41:13 |
8.69 |
25 |
53732 |
卖出 |
| 09:41:16 |
8.7 |
115 |
53847 |
买入 |
| 09:41:19 |
8.7 |
59 |
53906 |
买入 |
| 09:41:22 |
8.7 |
5 |
53911 |
买入 |
| 09:41:25 |
8.71 |
185 |
54096 |
买入 |
| 09:41:28 |
8.7 |
78 |
54174 |
卖出 |
| 09:41:31 |
8.7 |
96 |
54270 |
买入 |
| 09:41:34 |
8.69 |
37 |
54307 |
卖出 |
| 09:41:37 |
8.7 |
6 |
54313 |
买入 |
| 09:41:40 |
8.7 |
123 |
54436 |
买入 |
| 09:41:43 |
8.69 |
147 |
54583 |
卖出 |
| 09:41:46 |
8.69 |
31 |
54614 |
卖出 |
| 09:41:49 |
8.69 |
35 |
54649 |
卖出 |
| 09:41:52 |
8.69 |
88 |
54737 |
卖出 |
| 09:41:55 |
8.68 |
394 |
55131 |
卖出 |
| 09:41:58 |
8.68 |
7 |
55138 |
卖出 |
| 09:42:01 |
8.68 |
6 |
55144 |
卖出 |
| 09:42:04 |
8.68 |
157 |
55301 |
卖出 |
| 09:42:07 |
8.69 |
41 |
55342 |
买入 |
| 09:42:10 |
8.68 |
56 |
55398 |
卖出 |
| 09:42:13 |
8.68 |
8 |
55406 |
卖出 |
| 09:42:16 |
8.69 |
203 |
55609 |
买入 |
| 09:42:19 |
8.68 |
63 |
55672 |
卖出 |
| 09:42:22 |
8.68 |
18 |
55690 |
卖出 |