出版传媒[601999]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.43 |
6 |
6 |
集合竞价 |
| 09:15:07 |
5.41 |
20 |
20 |
集合竞价 |
| 09:19:43 |
5.41 |
80 |
80 |
集合竞价 |
| 09:20:19 |
5.41 |
80 |
80 |
集合竞价 |
| 09:20:55 |
5.42 |
80 |
80 |
集合竞价 |
| 09:20:58 |
5.41 |
115 |
115 |
集合竞价 |
| 09:21:46 |
5.42 |
115 |
115 |
集合竞价 |
| 09:22:07 |
5.42 |
115 |
115 |
集合竞价 |
| 09:23:13 |
5.42 |
115 |
115 |
集合竞价 |
| 09:23:28 |
5.42 |
116 |
116 |
集合竞价 |
| 09:23:34 |
5.42 |
160 |
160 |
集合竞价 |
| 09:23:55 |
5.42 |
180 |
180 |
集合竞价 |
| 09:24:13 |
5.42 |
183 |
183 |
集合竞价 |
| 09:24:49 |
5.42 |
193 |
193 |
集合竞价 |
| 09:24:58 |
5.42 |
341 |
341 |
集合竞价 |
| 09:25:01 |
5.42 |
394 |
394 |
集合竞价 |
| 09:25:04 |
5.42 |
394 |
788 |
卖出 |
| 09:30:01 |
5.42 |
57 |
845 |
卖出 |
| 09:30:04 |
5.42 |
88 |
933 |
卖出 |
| 09:30:07 |
5.43 |
40 |
973 |
买入 |
| 09:30:10 |
5.41 |
490 |
1463 |
卖出 |
| 09:30:13 |
5.43 |
300 |
1763 |
买入 |
| 09:30:16 |
5.43 |
1194 |
2957 |
卖出 |
| 09:30:19 |
5.39 |
137 |
3094 |
卖出 |
| 09:30:22 |
5.38 |
25 |
3119 |
卖出 |
| 09:30:25 |
5.37 |
30 |
3149 |
卖出 |
| 09:30:28 |
5.36 |
109 |
3258 |
卖出 |
| 09:30:31 |
5.35 |
60 |
3318 |
卖出 |
| 09:30:34 |
5.35 |
68 |
3386 |
卖出 |
| 09:30:37 |
5.34 |
304 |
3690 |
卖出 |
| 09:30:40 |
5.34 |
136 |
3826 |
卖出 |
| 09:30:43 |
5.33 |
104 |
3930 |
卖出 |
| 09:30:46 |
5.35 |
45 |
3975 |
买入 |
| 09:30:49 |
5.34 |
38 |
4013 |
卖出 |
| 09:30:52 |
5.34 |
96 |
4109 |
买入 |
| 09:30:55 |
5.32 |
7 |
4116 |
卖出 |
| 09:30:58 |
5.33 |
7 |
4123 |
买入 |
| 09:31:01 |
5.33 |
63 |
4186 |
买入 |
| 09:31:04 |
5.33 |
124 |
4310 |
卖出 |
| 09:31:07 |
5.31 |
241 |
4551 |
卖出 |
| 09:31:10 |
5.31 |
58 |
4609 |
卖出 |
| 09:31:13 |
5.3 |
61 |
4670 |
卖出 |
| 09:31:16 |
5.29 |
157 |
4827 |
卖出 |
| 09:31:19 |
5.28 |
95 |
4922 |
卖出 |
| 09:31:22 |
5.28 |
51 |
4973 |
卖出 |
| 09:31:25 |
5.28 |
165 |
5138 |
买入 |
| 09:31:28 |
5.28 |
45 |
5183 |
买入 |
| 09:31:31 |
5.28 |
52 |
5235 |
买入 |
| 09:31:34 |
5.29 |
121 |
5356 |
买入 |
| 09:31:37 |
5.28 |
244 |
5600 |
卖出 |
| 09:31:40 |
5.27 |
39 |
5639 |
卖出 |
| 09:31:43 |
5.27 |
41 |
5680 |
卖出 |
| 09:31:46 |
5.27 |
30 |
5710 |
卖出 |
| 09:31:49 |
5.26 |
1 |
5711 |
卖出 |
| 09:31:52 |
5.27 |
109 |
5820 |
买入 |
| 09:31:55 |
5.26 |
13 |
5833 |
卖出 |
| 09:31:58 |
5.27 |
98 |
5931 |
买入 |
| 09:32:01 |
5.27 |
9 |
5940 |
卖出 |
| 09:32:04 |
5.27 |
132 |
6072 |
买入 |
| 09:32:07 |
5.26 |
137 |
6209 |
卖出 |
| 09:32:10 |
5.28 |
132 |
6341 |
买入 |
| 09:32:13 |
5.27 |
81 |
6422 |
卖出 |
| 09:32:16 |
5.27 |
153 |
6575 |
卖出 |
| 09:32:19 |
5.26 |
157 |
6732 |
卖出 |
| 09:32:22 |
5.28 |
547 |
7279 |
买入 |
| 09:32:25 |
5.28 |
87 |
7366 |
卖出 |
| 09:32:28 |
5.28 |
45 |
7411 |
卖出 |
| 09:32:31 |
5.27 |
335 |
7746 |
卖出 |
| 09:32:34 |
5.28 |
259 |
8005 |
买入 |
| 09:32:37 |
5.29 |
7 |
8012 |
买入 |
| 09:32:40 |
5.29 |
148 |
8160 |
买入 |
| 09:32:43 |
5.28 |
17 |
8177 |
卖出 |
| 09:32:46 |
5.28 |
3 |
8180 |
卖出 |
| 09:32:49 |
5.29 |
66 |
8246 |
买入 |
| 09:32:52 |
5.29 |
39 |
8285 |
买入 |
| 09:32:55 |
5.27 |
282 |
8567 |
卖出 |
| 09:32:58 |
5.29 |
53 |
8620 |
买入 |
| 09:33:04 |
5.28 |
30 |
8650 |
买入 |
| 09:33:07 |
5.29 |
54 |
8704 |
买入 |
| 09:33:10 |
5.29 |
69 |
8773 |
卖出 |
| 09:33:13 |
5.28 |
23 |
8796 |
卖出 |
| 09:33:16 |
5.28 |
68 |
8864 |
卖出 |
| 09:33:19 |
5.28 |
31 |
8895 |
卖出 |
| 09:33:22 |
5.29 |
452 |
9347 |
买入 |
| 09:33:25 |
5.29 |
45 |
9392 |
买入 |
| 09:33:28 |
5.3 |
33 |
9425 |
买入 |
| 09:33:31 |
5.31 |
12 |
9437 |
买入 |
| 09:33:34 |
5.32 |
176 |
9613 |
买入 |
| 09:33:37 |
5.33 |
30 |
9643 |
买入 |
| 09:33:40 |
5.33 |
11 |
9654 |
卖出 |
| 09:33:43 |
5.33 |
196 |
9850 |
卖出 |
| 09:33:46 |
5.33 |
37 |
9887 |
买入 |
| 09:33:49 |
5.33 |
24 |
9911 |
买入 |
| 09:33:52 |
5.33 |
60 |
9971 |
卖出 |
| 09:33:55 |
5.33 |
11 |
9982 |
卖出 |
| 09:33:58 |
5.34 |
45 |
10027 |
买入 |
| 09:34:01 |
5.34 |
3 |
10030 |
卖出 |
| 09:34:04 |
5.34 |
22 |
10052 |
卖出 |
| 09:34:07 |
5.33 |
51 |
10103 |
卖出 |
| 09:34:10 |
5.33 |
3 |
10106 |
卖出 |
| 09:34:13 |
5.33 |
37 |
10143 |
卖出 |
| 09:34:16 |
5.33 |
19 |
10162 |
卖出 |
| 09:34:19 |
5.32 |
14 |
10176 |
卖出 |
| 09:34:22 |
5.32 |
16 |
10192 |
卖出 |
| 09:34:25 |
5.34 |
102 |
10294 |
买入 |
| 09:34:28 |
5.32 |
10 |
10304 |
卖出 |
| 09:34:31 |
5.33 |
19 |
10323 |
卖出 |
| 09:34:34 |
5.33 |
5 |
10328 |
卖出 |
| 09:34:37 |
5.34 |
18 |
10346 |
买入 |
| 09:34:40 |
5.33 |
3 |
10349 |
卖出 |
| 09:34:43 |
5.33 |
63 |
10412 |
卖出 |
| 09:34:46 |
5.34 |
38 |
10450 |
买入 |
| 09:34:49 |
5.35 |
52 |
10502 |
买入 |
| 09:34:52 |
5.35 |
21 |
10523 |
卖出 |
| 09:34:55 |
5.35 |
76 |
10599 |
卖出 |
| 09:34:58 |
5.35 |
1 |
10600 |
卖出 |
| 09:35:01 |
5.34 |
191 |
10791 |
卖出 |
| 09:35:04 |
5.34 |
36 |
10827 |
卖出 |
| 09:35:07 |
5.33 |
15 |
10842 |
卖出 |
| 09:35:10 |
5.33 |
3 |
10845 |
卖出 |
| 09:35:13 |
5.32 |
81 |
10926 |
卖出 |
| 09:35:16 |
5.32 |
48 |
10974 |
卖出 |
| 09:35:19 |
5.32 |
35 |
11009 |
卖出 |
| 09:35:22 |
5.32 |
13 |
11022 |
卖出 |
| 09:35:25 |
5.33 |
4 |
11026 |
买入 |
| 09:35:28 |
5.33 |
8 |
11034 |
买入 |
| 09:35:31 |
5.33 |
18 |
11052 |
卖出 |
| 09:35:34 |
5.34 |
36 |
11088 |
买入 |
| 09:35:37 |
5.34 |
24 |
11112 |
卖出 |
| 09:35:40 |
5.34 |
10 |
11122 |
买入 |
| 09:35:43 |
5.34 |
105 |
11227 |
买入 |
| 09:35:46 |
5.33 |
1 |
11228 |
卖出 |
| 09:35:52 |
5.33 |
12 |
11240 |
卖出 |
| 09:35:55 |
5.33 |
133 |
11373 |
卖出 |
| 09:35:58 |
5.33 |
27 |
11400 |
卖出 |
| 09:36:01 |
5.33 |
204 |
11604 |
卖出 |
| 09:36:04 |
5.33 |
17 |
11621 |
卖出 |
| 09:36:07 |
5.33 |
1 |
11622 |
卖出 |
| 09:36:10 |
5.33 |
6 |
11628 |
卖出 |
| 09:36:13 |
5.33 |
26 |
11654 |
卖出 |
| 09:36:16 |
5.33 |
4 |
11658 |
卖出 |
| 09:36:19 |
5.34 |
62 |
11720 |
买入 |
| 09:36:22 |
5.33 |
177 |
11897 |
卖出 |
| 09:36:28 |
5.33 |
51 |
11948 |
卖出 |
| 09:36:31 |
5.34 |
11 |
11959 |
买入 |
| 09:36:34 |
5.33 |
55 |
12014 |
卖出 |
| 09:36:37 |
5.34 |
58 |
12072 |
买入 |
| 09:36:40 |
5.34 |
8 |
12080 |
卖出 |
| 09:36:43 |
5.34 |
25 |
12105 |
卖出 |
| 09:36:49 |
5.34 |
33 |
12138 |
买入 |
| 09:36:52 |
5.34 |
6 |
12144 |
卖出 |
| 09:36:58 |
5.33 |
231 |
12375 |
卖出 |
| 09:37:01 |
5.33 |
37 |
12412 |
卖出 |
| 09:37:04 |
5.33 |
9 |
12421 |
卖出 |
| 09:37:07 |
5.34 |
49 |
12470 |
买入 |
| 09:37:10 |
5.34 |
32 |
12502 |
买入 |
| 09:37:13 |
5.35 |
413 |
12915 |
买入 |
| 09:37:16 |
5.33 |
101 |
13016 |
卖出 |
| 09:37:22 |
5.34 |
4 |
13020 |
卖出 |
| 09:37:25 |
5.35 |
20 |
13040 |
买入 |
| 09:37:28 |
5.35 |
101 |
13141 |
买入 |
| 09:37:31 |
5.34 |
55 |
13196 |
卖出 |
| 09:37:34 |
5.34 |
7 |
13203 |
买入 |
| 09:37:43 |
5.34 |
7 |
13210 |
卖出 |
| 09:37:46 |
5.35 |
23 |
13233 |
买入 |
| 09:37:49 |
5.35 |
45 |
13278 |
卖出 |
| 09:37:52 |
5.35 |
21 |
13299 |
卖出 |
| 09:37:55 |
5.35 |
5 |
13304 |
卖出 |
| 09:37:58 |
5.35 |
10 |
13314 |
买入 |
| 09:38:04 |
5.35 |
7 |
13321 |
卖出 |
| 09:38:10 |
5.35 |
53 |
13374 |
卖出 |
| 09:38:13 |
5.36 |
31 |
13405 |
买入 |
| 09:38:16 |
5.37 |
273 |
13678 |
买入 |
| 09:38:19 |
5.38 |
13 |
13691 |
买入 |
| 09:38:22 |
5.37 |
19 |
13710 |
卖出 |
| 09:38:25 |
5.38 |
90 |
13800 |
买入 |
| 09:38:28 |
5.37 |
303 |
14103 |
卖出 |
| 09:38:31 |
5.37 |
198 |
14301 |
卖出 |
| 09:38:34 |
5.36 |
277 |
14578 |
卖出 |
| 09:38:37 |
5.36 |
22 |
14600 |
卖出 |
| 09:38:40 |
5.37 |
60 |
14660 |
买入 |
| 09:38:43 |
5.36 |
11 |
14671 |
卖出 |
| 09:38:46 |
5.36 |
131 |
14802 |
卖出 |
| 09:38:49 |
5.36 |
110 |
14912 |
卖出 |
| 09:38:52 |
5.36 |
6 |
14918 |
卖出 |
| 09:38:55 |
5.36 |
59 |
14977 |
卖出 |
| 09:38:58 |
5.37 |
86 |
15063 |
买入 |
| 09:39:01 |
5.37 |
16 |
15079 |
卖出 |
| 09:39:04 |
5.37 |
2 |
15081 |
卖出 |
| 09:39:07 |
5.37 |
7 |
15088 |
卖出 |
| 09:39:10 |
5.38 |
344 |
15432 |
买入 |
| 09:39:13 |
5.37 |
127 |
15559 |
卖出 |
| 09:39:16 |
5.39 |
19 |
15578 |
买入 |
| 09:39:19 |
5.38 |
10 |
15588 |
卖出 |
| 09:39:22 |
5.38 |
28 |
15616 |
卖出 |
| 09:39:28 |
5.38 |
1 |
15617 |
卖出 |
| 09:39:34 |
5.38 |
7 |
15624 |
卖出 |
| 09:39:37 |
5.38 |
5 |
15629 |
卖出 |
| 09:39:43 |
5.38 |
7 |
15636 |
卖出 |
| 09:39:46 |
5.38 |
23 |
15659 |
卖出 |
| 09:39:49 |
5.39 |
501 |
16160 |
买入 |
| 09:39:52 |
5.39 |
66 |
16226 |
买入 |
| 09:39:58 |
5.38 |
24 |
16250 |
卖出 |
| 09:40:01 |
5.39 |
64 |
16314 |
买入 |
| 09:40:04 |
5.38 |
50 |
16364 |
卖出 |
| 09:40:07 |
5.38 |
4 |
16368 |
卖出 |
| 09:40:10 |
5.38 |
24 |
16392 |
卖出 |
| 09:40:13 |
5.38 |
183 |
16575 |
卖出 |
| 09:40:16 |
5.37 |
29 |
16604 |
卖出 |
| 09:40:19 |
5.37 |
2 |
16606 |
卖出 |
| 09:40:25 |
5.37 |
20 |
16626 |
买入 |
| 09:40:28 |
5.37 |
107 |
16733 |
卖出 |
| 09:40:31 |
5.37 |
105 |
16838 |
卖出 |
| 09:40:37 |
5.37 |
36 |
16874 |
卖出 |
| 09:40:40 |
5.36 |
126 |
17000 |
卖出 |
| 09:40:43 |
5.36 |
15 |
17015 |
卖出 |
| 09:40:46 |
5.36 |
5 |
17020 |
卖出 |
| 09:40:49 |
5.37 |
130 |
17150 |
买入 |
| 09:40:52 |
5.36 |
96 |
17246 |
卖出 |
| 09:40:58 |
5.36 |
1 |
17247 |
卖出 |
| 09:41:01 |
5.36 |
317 |
17564 |
卖出 |
| 09:41:04 |
5.36 |
6 |
17570 |
买入 |
| 09:41:07 |
5.36 |
61 |
17631 |
买入 |
| 09:41:10 |
5.36 |
8 |
17639 |
买入 |
| 09:41:13 |
5.36 |
10 |
17649 |
买入 |
| 09:41:19 |
5.36 |
3 |
17652 |
买入 |
| 09:41:22 |
5.35 |
7 |
17659 |
卖出 |
| 09:41:28 |
5.35 |
1 |
17660 |
卖出 |
| 09:41:31 |
5.35 |
6 |
17666 |
卖出 |
| 09:41:34 |
5.35 |
6 |
17672 |
卖出 |
| 09:41:43 |
5.35 |
6 |
17678 |
卖出 |
| 09:41:46 |
5.35 |
51 |
17729 |
卖出 |
| 09:41:49 |
5.35 |
11 |
17740 |
卖出 |
| 09:41:52 |
5.35 |
6 |
17746 |
卖出 |
| 09:41:55 |
5.35 |
1 |
17747 |
卖出 |
| 09:42:04 |
5.35 |
7 |
17754 |
卖出 |
| 09:42:13 |
5.35 |
106 |
17860 |
卖出 |
| 09:42:16 |
5.35 |
43 |
17903 |
卖出 |
| 09:42:19 |
5.35 |
34 |
17937 |
卖出 |
| 09:42:22 |
5.35 |
15 |
17952 |
卖出 |
| 09:42:25 |
5.34 |
562 |
18514 |
卖出 |
| 09:42:28 |
5.34 |
194 |
18708 |
卖出 |
| 09:42:31 |
5.34 |
6 |
18714 |
卖出 |
| 09:42:34 |
5.35 |
54 |
18768 |
买入 |
| 09:42:37 |
5.36 |
100 |
18868 |
买入 |
| 09:42:40 |
5.36 |
56 |
18924 |
买入 |
| 09:42:43 |
5.36 |
29 |
18953 |
卖出 |
| 09:42:46 |
5.36 |
15 |
18968 |
卖出 |
| 09:42:49 |
5.36 |
12 |
18980 |
买入 |
| 09:42:52 |
5.36 |
8 |
18988 |
买入 |
| 09:42:55 |
5.36 |
1 |
18989 |
卖出 |
| 09:42:58 |
5.36 |
82 |
19071 |
卖出 |
| 09:43:01 |
5.36 |
7 |
19078 |
卖出 |
| 09:43:04 |
5.36 |
1 |
19079 |
卖出 |
| 09:43:07 |
5.36 |
45 |
19124 |
卖出 |
| 09:43:10 |
5.36 |
8 |
19132 |
卖出 |
| 09:43:13 |
5.36 |
23 |
19155 |
卖出 |
| 09:43:16 |
5.36 |
52 |
19207 |
卖出 |
| 09:43:19 |
5.36 |
30 |
19237 |
买入 |
| 09:43:22 |
5.35 |
7 |
19244 |
卖出 |
| 09:43:25 |
5.35 |
3 |
19247 |
卖出 |
| 09:43:28 |
5.36 |
32 |
19279 |
买入 |
| 09:43:31 |
5.38 |
367 |
19646 |
买入 |
| 09:43:34 |
5.37 |
25 |
19671 |
卖出 |
| 09:43:37 |
5.37 |
6 |
19677 |
买入 |
| 09:43:40 |
5.37 |
21 |
19698 |
买入 |
| 09:43:43 |
5.37 |
17 |
19715 |
买入 |
| 09:43:46 |
5.37 |
9 |
19724 |
卖出 |
| 09:43:49 |
5.37 |
5 |
19729 |
卖出 |
| 09:43:52 |
5.37 |
8 |
19737 |
卖出 |
| 09:43:55 |
5.38 |
3 |
19740 |
买入 |
| 09:43:58 |
5.37 |
11 |
19751 |
卖出 |
| 09:44:01 |
5.37 |
6 |
19757 |
卖出 |
| 09:44:07 |
5.37 |
12 |
19769 |
卖出 |
| 09:44:13 |
5.37 |
9 |
19778 |
卖出 |
| 09:44:19 |
5.38 |
1 |
19779 |
买入 |
| 09:44:22 |
5.38 |
12 |
19791 |
买入 |
| 09:44:25 |
5.37 |
2 |
19793 |
卖出 |
| 09:44:28 |
5.37 |
16 |
19809 |
卖出 |
| 09:44:31 |
5.37 |
6 |
19815 |
卖出 |
| 09:44:34 |
5.37 |
6 |
19821 |
卖出 |
| 09:44:43 |
5.37 |
6 |
19827 |
卖出 |
| 09:44:49 |
5.37 |
29 |
19856 |
卖出 |
| 09:44:52 |
5.37 |
21 |
19877 |
卖出 |
| 09:44:55 |
5.37 |
6 |
19883 |
卖出 |
| 09:45:04 |
5.37 |
132 |
20015 |
卖出 |
| 09:45:07 |
5.37 |
269 |
20284 |
卖出 |
| 09:45:10 |
5.36 |
257 |
20541 |
卖出 |
| 09:45:13 |
5.35 |
175 |
20716 |
卖出 |
| 09:45:16 |
5.35 |
4 |
20720 |
卖出 |
| 09:45:19 |
5.36 |
8 |
20728 |
买入 |
| 09:45:22 |
5.35 |
6 |
20734 |
卖出 |
| 09:45:25 |
5.35 |
1 |
20735 |
卖出 |
| 09:45:28 |
5.36 |
1 |
20736 |
买入 |
| 09:45:31 |
5.35 |
7 |
20743 |
卖出 |
| 09:45:34 |
5.36 |
5 |
20748 |
买入 |
| 09:45:43 |
5.36 |
9 |
20757 |
买入 |
| 09:45:46 |
5.36 |
13 |
20770 |
买入 |
| 09:45:52 |
5.36 |
6 |
20776 |
卖出 |
| 09:45:55 |
5.36 |
3 |
20779 |
卖出 |