美畅股份[300861]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
66.2 |
9 |
9 |
集合竞价 |
| 09:16:42 |
66.4 |
19 |
19 |
集合竞价 |
| 09:19:15 |
66.4 |
19 |
19 |
集合竞价 |
| 09:19:24 |
66.4 |
20 |
20 |
集合竞价 |
| 09:20:00 |
66.4 |
22 |
22 |
集合竞价 |
| 09:20:12 |
66.4 |
22 |
22 |
集合竞价 |
| 09:20:30 |
66.4 |
22 |
22 |
集合竞价 |
| 09:21:42 |
66.65 |
23 |
23 |
集合竞价 |
| 09:22:09 |
66.7 |
34 |
34 |
集合竞价 |
| 09:22:18 |
66.42 |
54 |
54 |
集合竞价 |
| 09:22:36 |
66.42 |
54 |
54 |
集合竞价 |
| 09:23:30 |
66.42 |
61 |
61 |
集合竞价 |
| 09:23:39 |
66.42 |
63 |
63 |
集合竞价 |
| 09:23:48 |
66.42 |
64 |
64 |
集合竞价 |
| 09:24:24 |
66.42 |
64 |
64 |
集合竞价 |
| 09:24:33 |
66.42 |
69 |
69 |
集合竞价 |
| 09:24:42 |
66.42 |
70 |
70 |
集合竞价 |
| 09:24:51 |
66.42 |
87 |
87 |
集合竞价 |
| 09:25:00 |
66.42 |
106 |
106 |
集合竞价 |
| 09:25:03 |
66.42 |
133 |
239 |
买入 |
| 09:30:03 |
66.65 |
74 |
313 |
买入 |
| 09:30:06 |
66.54 |
21 |
334 |
卖出 |
| 09:30:09 |
66.69 |
6 |
340 |
买入 |
| 09:30:12 |
66.88 |
11 |
351 |
买入 |
| 09:30:15 |
66.88 |
24 |
375 |
买入 |
| 09:30:18 |
66.99 |
128 |
503 |
买入 |
| 09:30:21 |
67.12 |
8 |
511 |
买入 |
| 09:30:24 |
67.32 |
16 |
527 |
买入 |
| 09:30:27 |
67.38 |
18 |
545 |
买入 |
| 09:30:30 |
67.56 |
6 |
551 |
买入 |
| 09:30:33 |
67.67 |
13 |
564 |
买入 |
| 09:30:36 |
68 |
26 |
590 |
买入 |
| 09:30:39 |
67.78 |
16 |
606 |
卖出 |
| 09:30:42 |
68.28 |
16 |
622 |
买入 |
| 09:30:45 |
68.62 |
13 |
635 |
买入 |
| 09:30:48 |
68.42 |
44 |
679 |
卖出 |
| 09:30:51 |
68.66 |
65 |
744 |
买入 |
| 09:30:54 |
68.66 |
20 |
764 |
买入 |
| 09:30:57 |
68.88 |
55 |
819 |
买入 |
| 09:31:00 |
69.01 |
65 |
884 |
买入 |
| 09:31:03 |
69 |
17 |
901 |
卖出 |
| 09:31:06 |
69.02 |
7 |
908 |
买入 |
| 09:31:09 |
69.2 |
65 |
973 |
买入 |
| 09:31:12 |
69.71 |
31 |
1004 |
买入 |
| 09:31:15 |
69.2 |
20 |
1024 |
卖出 |
| 09:31:18 |
69.41 |
28 |
1052 |
买入 |
| 09:31:21 |
69.75 |
72 |
1124 |
买入 |
| 09:31:24 |
69.2 |
8 |
1132 |
卖出 |
| 09:31:27 |
69.24 |
6 |
1138 |
买入 |
| 09:31:30 |
69.23 |
21 |
1159 |
卖出 |
| 09:31:33 |
69.3 |
22 |
1181 |
买入 |
| 09:31:36 |
69.12 |
45 |
1226 |
卖出 |
| 09:31:39 |
69.3 |
58 |
1284 |
买入 |
| 09:31:42 |
69.29 |
26 |
1310 |
买入 |
| 09:31:45 |
69.29 |
27 |
1337 |
买入 |
| 09:31:48 |
69.32 |
21 |
1358 |
买入 |
| 09:31:51 |
69.24 |
9 |
1367 |
卖出 |
| 09:31:54 |
69.05 |
94 |
1461 |
卖出 |
| 09:31:57 |
69.19 |
7 |
1468 |
买入 |
| 09:32:00 |
69.05 |
7 |
1475 |
卖出 |
| 09:32:03 |
69.15 |
10 |
1485 |
买入 |
| 09:32:06 |
68.91 |
3 |
1488 |
卖出 |
| 09:32:09 |
68.88 |
24 |
1512 |
卖出 |
| 09:32:12 |
69.01 |
4 |
1516 |
买入 |
| 09:32:15 |
68.92 |
6 |
1522 |
卖出 |
| 09:32:18 |
68.86 |
11 |
1533 |
卖出 |
| 09:32:21 |
68.88 |
12 |
1545 |
买入 |
| 09:32:24 |
68.86 |
17 |
1562 |
卖出 |
| 09:32:27 |
68.66 |
37 |
1599 |
卖出 |
| 09:32:30 |
68.64 |
24 |
1623 |
卖出 |
| 09:32:33 |
68.65 |
2 |
1625 |
买入 |
| 09:32:36 |
68.64 |
3 |
1628 |
卖出 |
| 09:32:39 |
68.55 |
2 |
1630 |
买入 |
| 09:32:42 |
68.4 |
92 |
1722 |
卖出 |
| 09:32:45 |
68.41 |
3 |
1725 |
买入 |
| 09:32:48 |
68.4 |
33 |
1758 |
卖出 |
| 09:32:51 |
68.4 |
62 |
1820 |
卖出 |
| 09:32:54 |
68.4 |
30 |
1850 |
卖出 |
| 09:32:57 |
68.37 |
67 |
1917 |
卖出 |
| 09:33:00 |
68.38 |
14 |
1931 |
买入 |
| 09:33:03 |
68.38 |
1 |
1932 |
买入 |
| 09:33:06 |
68.28 |
2 |
1934 |
卖出 |
| 09:33:09 |
68.2 |
3 |
1937 |
卖出 |
| 09:33:12 |
68.16 |
3 |
1940 |
卖出 |
| 09:33:15 |
68.02 |
10 |
1950 |
卖出 |
| 09:33:18 |
68.16 |
4 |
1954 |
买入 |
| 09:33:21 |
68 |
9 |
1963 |
卖出 |
| 09:33:24 |
68.03 |
2 |
1965 |
买入 |
| 09:33:27 |
68.2 |
40 |
2005 |
买入 |
| 09:33:30 |
68.18 |
115 |
2120 |
卖出 |
| 09:33:33 |
68.22 |
29 |
2149 |
买入 |
| 09:33:36 |
68.22 |
8 |
2157 |
卖出 |
| 09:33:39 |
68.4 |
17 |
2174 |
买入 |
| 09:33:42 |
68.25 |
5 |
2179 |
卖出 |
| 09:33:45 |
68.19 |
24 |
2203 |
卖出 |
| 09:33:48 |
68.16 |
52 |
2255 |
卖出 |
| 09:33:51 |
68.18 |
38 |
2293 |
买入 |
| 09:33:54 |
68.16 |
2 |
2295 |
卖出 |
| 09:33:57 |
68.18 |
17 |
2312 |
买入 |
| 09:34:00 |
68.19 |
14 |
2326 |
买入 |
| 09:34:03 |
68.19 |
31 |
2357 |
卖出 |
| 09:34:06 |
68.2 |
1 |
2358 |
买入 |
| 09:34:09 |
68.22 |
8 |
2366 |
买入 |
| 09:34:12 |
68.2 |
64 |
2430 |
卖出 |
| 09:34:15 |
68.16 |
157 |
2587 |
卖出 |
| 09:34:18 |
68 |
12 |
2599 |
卖出 |
| 09:34:21 |
67.78 |
5 |
2604 |
卖出 |
| 09:34:24 |
67.81 |
2 |
2606 |
买入 |
| 09:34:27 |
67.86 |
1 |
2607 |
买入 |
| 09:34:30 |
67.71 |
2 |
2609 |
卖出 |
| 09:34:33 |
67.79 |
3 |
2612 |
买入 |
| 09:34:36 |
67.81 |
7 |
2619 |
买入 |
| 09:34:39 |
67.8 |
2 |
2621 |
买入 |
| 09:34:42 |
67.67 |
8 |
2629 |
卖出 |
| 09:34:45 |
67.66 |
5 |
2634 |
卖出 |
| 09:34:48 |
67.65 |
2 |
2636 |
卖出 |
| 09:34:51 |
67.52 |
20 |
2656 |
卖出 |
| 09:34:54 |
67.5 |
7 |
2663 |
卖出 |
| 09:34:57 |
67.63 |
29 |
2692 |
买入 |
| 09:35:00 |
67.59 |
26 |
2718 |
买入 |
| 09:35:03 |
67.27 |
4 |
2722 |
卖出 |
| 09:35:06 |
67.5 |
12 |
2734 |
买入 |
| 09:35:09 |
67.27 |
10 |
2744 |
卖出 |
| 09:35:12 |
67.24 |
29 |
2773 |
卖出 |
| 09:35:15 |
67.28 |
12 |
2785 |
卖出 |
| 09:35:18 |
67.4 |
55 |
2840 |
买入 |
| 09:35:21 |
67.27 |
42 |
2882 |
卖出 |
| 09:35:24 |
67.28 |
2 |
2884 |
买入 |
| 09:35:27 |
67.39 |
2 |
2886 |
买入 |
| 09:35:33 |
67.4 |
34 |
2920 |
买入 |
| 09:35:36 |
67.43 |
13 |
2933 |
卖出 |
| 09:35:39 |
67.47 |
5 |
2938 |
买入 |
| 09:35:42 |
67.4 |
19 |
2957 |
卖出 |
| 09:35:45 |
67.39 |
22 |
2979 |
卖出 |
| 09:35:48 |
67.31 |
7 |
2986 |
卖出 |
| 09:35:51 |
67.3 |
15 |
3001 |
卖出 |
| 09:35:54 |
67.28 |
18 |
3019 |
卖出 |
| 09:35:57 |
67.24 |
11 |
3030 |
卖出 |
| 09:36:00 |
67.27 |
8 |
3038 |
买入 |
| 09:36:03 |
67.6 |
62 |
3100 |
买入 |
| 09:36:06 |
67.6 |
5 |
3105 |
卖出 |
| 09:36:09 |
67.71 |
34 |
3139 |
买入 |
| 09:36:12 |
67.6 |
7 |
3146 |
卖出 |
| 09:36:15 |
67.6 |
6 |
3152 |
卖出 |
| 09:36:18 |
67.71 |
16 |
3168 |
买入 |
| 09:36:21 |
67.71 |
2 |
3170 |
买入 |
| 09:36:24 |
67.7 |
10 |
3180 |
卖出 |
| 09:36:27 |
67.71 |
3 |
3183 |
买入 |
| 09:36:30 |
67.71 |
3 |
3186 |
买入 |
| 09:36:33 |
67.71 |
2 |
3188 |
买入 |
| 09:36:36 |
67.79 |
10 |
3198 |
买入 |
| 09:36:39 |
67.74 |
2 |
3200 |
卖出 |
| 09:36:42 |
67.74 |
20 |
3220 |
卖出 |
| 09:36:45 |
67.65 |
4 |
3224 |
卖出 |
| 09:36:48 |
67.6 |
33 |
3257 |
卖出 |
| 09:36:51 |
67.79 |
44 |
3301 |
买入 |
| 09:36:54 |
67.79 |
23 |
3324 |
卖出 |
| 09:36:57 |
67.76 |
5 |
3329 |
卖出 |
| 09:37:00 |
67.74 |
1 |
3330 |
买入 |
| 09:37:03 |
67.74 |
2 |
3332 |
买入 |
| 09:37:06 |
67.74 |
6 |
3338 |
买入 |
| 09:37:15 |
67.62 |
15 |
3353 |
卖出 |
| 09:37:18 |
67.63 |
1 |
3354 |
卖出 |
| 09:37:21 |
67.63 |
29 |
3383 |
买入 |
| 09:37:24 |
67.59 |
1 |
3384 |
卖出 |
| 09:37:36 |
67.53 |
5 |
3389 |
买入 |
| 09:37:39 |
67.53 |
20 |
3409 |
买入 |
| 09:37:45 |
67.53 |
1 |
3410 |
买入 |
| 09:37:51 |
67.53 |
12 |
3422 |
买入 |
| 09:37:54 |
67.53 |
2 |
3424 |
买入 |
| 09:37:57 |
67.53 |
2 |
3426 |
买入 |
| 09:38:00 |
67.55 |
11 |
3437 |
买入 |
| 09:38:03 |
67.56 |
1 |
3438 |
买入 |
| 09:38:06 |
67.56 |
19 |
3457 |
买入 |
| 09:38:15 |
67.58 |
1 |
3458 |
买入 |
| 09:38:18 |
67.58 |
9 |
3467 |
买入 |
| 09:38:21 |
67.63 |
8 |
3475 |
买入 |
| 09:38:24 |
67.65 |
1 |
3476 |
买入 |
| 09:38:27 |
67.59 |
1 |
3477 |
卖出 |
| 09:38:30 |
67.59 |
1 |
3478 |
卖出 |
| 09:38:33 |
67.5 |
66 |
3544 |
卖出 |
| 09:38:36 |
67.36 |
34 |
3578 |
卖出 |
| 09:38:39 |
67.36 |
32 |
3610 |
卖出 |
| 09:38:42 |
67.58 |
27 |
3637 |
买入 |
| 09:38:45 |
67.36 |
5 |
3642 |
卖出 |
| 09:38:48 |
67.36 |
16 |
3658 |
卖出 |
| 09:38:51 |
67.36 |
291 |
3949 |
卖出 |
| 09:38:54 |
67.54 |
38 |
3987 |
买入 |
| 09:38:57 |
67.4 |
127 |
4114 |
卖出 |
| 09:39:00 |
67.52 |
2 |
4116 |
买入 |
| 09:39:03 |
67.18 |
7 |
4123 |
卖出 |
| 09:39:06 |
67.5 |
114 |
4237 |
买入 |
| 09:39:09 |
67.39 |
1 |
4238 |
卖出 |
| 09:39:12 |
67.36 |
3 |
4241 |
买入 |
| 09:39:15 |
67.18 |
3 |
4244 |
卖出 |
| 09:39:18 |
67.26 |
7 |
4251 |
买入 |
| 09:39:21 |
67.26 |
2 |
4253 |
买入 |
| 09:39:33 |
67.01 |
9 |
4262 |
卖出 |
| 09:39:36 |
67.18 |
3 |
4265 |
卖出 |
| 09:39:39 |
67.19 |
7 |
4272 |
买入 |
| 09:39:42 |
67.18 |
1 |
4273 |
卖出 |
| 09:39:48 |
67.02 |
27 |
4300 |
卖出 |
| 09:39:51 |
67.18 |
14 |
4314 |
买入 |
| 09:39:54 |
67 |
15 |
4329 |
卖出 |
| 09:39:57 |
67 |
5 |
4334 |
卖出 |
| 09:40:00 |
67 |
11 |
4345 |
卖出 |
| 09:40:03 |
66.9 |
16 |
4361 |
卖出 |
| 09:40:06 |
67.08 |
8 |
4369 |
买入 |
| 09:40:09 |
67 |
2 |
4371 |
卖出 |
| 09:40:12 |
66.89 |
36 |
4407 |
卖出 |
| 09:40:15 |
66.94 |
15 |
4422 |
买入 |
| 09:40:18 |
66.98 |
3 |
4425 |
买入 |
| 09:40:21 |
66.98 |
2 |
4427 |
买入 |
| 09:40:24 |
67 |
1 |
4428 |
买入 |
| 09:40:27 |
66.99 |
4 |
4432 |
卖出 |
| 09:40:30 |
67 |
4 |
4436 |
买入 |
| 09:40:33 |
66.9 |
17 |
4453 |
卖出 |
| 09:40:36 |
66.88 |
53 |
4506 |
卖出 |
| 09:40:39 |
66.88 |
14 |
4520 |
卖出 |
| 09:40:42 |
66.88 |
8 |
4528 |
买入 |
| 09:40:45 |
66.88 |
1 |
4529 |
买入 |
| 09:40:51 |
66.88 |
11 |
4540 |
买入 |
| 09:40:54 |
66.88 |
2 |
4542 |
买入 |
| 09:41:00 |
66.8 |
20 |
4562 |
卖出 |
| 09:41:03 |
66.88 |
27 |
4589 |
买入 |
| 09:41:06 |
66.87 |
7 |
4596 |
买入 |
| 09:41:09 |
66.66 |
5 |
4601 |
卖出 |
| 09:41:12 |
66.88 |
16 |
4617 |
买入 |
| 09:41:15 |
66.88 |
5 |
4622 |
买入 |
| 09:41:18 |
66.87 |
30 |
4652 |
卖出 |
| 09:41:21 |
66.88 |
71 |
4723 |
买入 |
| 09:41:24 |
66.88 |
12 |
4735 |
卖出 |
| 09:41:27 |
66.92 |
1 |
4736 |
买入 |
| 09:41:30 |
66.88 |
21 |
4757 |
卖出 |
| 09:41:33 |
66.94 |
44 |
4801 |
买入 |
| 09:41:36 |
66.94 |
5 |
4806 |
买入 |
| 09:41:39 |
66.88 |
21 |
4827 |
卖出 |
| 09:41:42 |
66.9 |
8 |
4835 |
买入 |
| 09:41:45 |
66.7 |
82 |
4917 |
卖出 |
| 09:41:48 |
66.91 |
5 |
4922 |
买入 |
| 09:41:51 |
66.88 |
43 |
4965 |
卖出 |
| 09:41:54 |
66.73 |
18 |
4983 |
卖出 |
| 09:41:57 |
67.15 |
3 |
4986 |
买入 |
| 09:42:00 |
66.9 |
6 |
4992 |
卖出 |
| 09:42:03 |
66.73 |
6 |
4998 |
卖出 |
| 09:42:06 |
66.99 |
4 |
5002 |
买入 |
| 09:42:09 |
66.73 |
5 |
5007 |
卖出 |
| 09:42:12 |
66.79 |
1 |
5008 |
买入 |
| 09:42:15 |
66.66 |
26 |
5034 |
卖出 |
| 09:42:18 |
66.79 |
12 |
5046 |
买入 |
| 09:42:21 |
66.85 |
7 |
5053 |
买入 |
| 09:42:27 |
66.71 |
4 |
5057 |
卖出 |
| 09:42:30 |
66.81 |
1 |
5058 |
买入 |
| 09:42:33 |
66.66 |
5 |
5063 |
卖出 |
| 09:42:36 |
66.77 |
5 |
5068 |
买入 |
| 09:42:39 |
66.65 |
20 |
5088 |
卖出 |
| 09:42:42 |
66.65 |
4 |
5092 |
卖出 |
| 09:42:45 |
66.5 |
34 |
5126 |
卖出 |
| 09:42:48 |
66.78 |
12 |
5138 |
买入 |
| 09:42:51 |
66.78 |
5 |
5143 |
买入 |
| 09:42:54 |
66.76 |
11 |
5154 |
卖出 |
| 09:42:57 |
66.76 |
5 |
5159 |
卖出 |
| 09:43:00 |
66.8 |
7 |
5166 |
买入 |
| 09:43:03 |
66.8 |
5 |
5171 |
买入 |
| 09:43:06 |
67 |
24 |
5195 |
买入 |
| 09:43:09 |
66.83 |
2 |
5197 |
卖出 |
| 09:43:12 |
66.83 |
19 |
5216 |
卖出 |
| 09:43:15 |
66.83 |
4 |
5220 |
卖出 |
| 09:43:18 |
66.83 |
2 |
5222 |
卖出 |
| 09:43:21 |
66.83 |
13 |
5235 |
卖出 |
| 09:43:24 |
66.83 |
1 |
5236 |
买入 |
| 09:43:27 |
66.83 |
10 |
5246 |
买入 |
| 09:43:30 |
67 |
39 |
5285 |
买入 |
| 09:43:33 |
67.08 |
1 |
5286 |
买入 |
| 09:43:36 |
67.11 |
13 |
5299 |
买入 |
| 09:43:39 |
67 |
1 |
5300 |
卖出 |
| 09:43:42 |
67.11 |
10 |
5310 |
买入 |
| 09:43:45 |
66.95 |
4 |
5314 |
卖出 |
| 09:43:48 |
67.15 |
10 |
5324 |
买入 |
| 09:43:51 |
67.17 |
4 |
5328 |
买入 |
| 09:43:54 |
67.17 |
8 |
5336 |
买入 |
| 09:44:00 |
67.2 |
11 |
5347 |
买入 |
| 09:44:03 |
67.3 |
14 |
5361 |
买入 |
| 09:44:06 |
67.5 |
20 |
5381 |
买入 |
| 09:44:12 |
67.39 |
1 |
5382 |
卖出 |
| 09:44:15 |
67.5 |
1 |
5383 |
买入 |
| 09:44:18 |
67.5 |
5 |
5388 |
买入 |
| 09:44:21 |
67.66 |
12 |
5400 |
买入 |
| 09:44:27 |
67.66 |
10 |
5410 |
买入 |
| 09:44:30 |
67.66 |
2 |
5412 |
买入 |
| 09:44:33 |
67.6 |
26 |
5438 |
卖出 |
| 09:44:39 |
67.85 |
8 |
5446 |
买入 |
| 09:44:42 |
67.76 |
2 |
5448 |
买入 |
| 09:44:45 |
67.85 |
53 |
5501 |
买入 |
| 09:44:48 |
67.76 |
5 |
5506 |
卖出 |
| 09:44:51 |
67.76 |
38 |
5544 |
卖出 |
| 09:44:54 |
67.74 |
12 |
5556 |
卖出 |
| 09:44:57 |
67.66 |
3 |
5559 |
卖出 |
| 09:45:00 |
67.6 |
32 |
5591 |
卖出 |
| 09:45:03 |
67.61 |
21 |
5612 |
买入 |