美思德[603041]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.7 |
1 |
1 |
集合竞价 |
| 09:15:04 |
10.7 |
1 |
1 |
集合竞价 |
| 09:15:07 |
11 |
64 |
64 |
集合竞价 |
| 09:15:13 |
11 |
74 |
74 |
集合竞价 |
| 09:17:31 |
11 |
77 |
77 |
集合竞价 |
| 09:19:13 |
10.7 |
1 |
1 |
集合竞价 |
| 09:20:28 |
10.6 |
12 |
12 |
集合竞价 |
| 09:20:37 |
10.6 |
12 |
12 |
集合竞价 |
| 09:23:16 |
10.6 |
20 |
20 |
集合竞价 |
| 09:23:46 |
10.6 |
30 |
30 |
集合竞价 |
| 09:24:13 |
10.6 |
30 |
30 |
集合竞价 |
| 09:24:55 |
10.61 |
35 |
35 |
集合竞价 |
| 09:24:58 |
10.61 |
91 |
91 |
集合竞价 |
| 09:25:04 |
10.61 |
91 |
182 |
卖出 |
| 09:30:05 |
10.62 |
10 |
192 |
卖出 |
| 09:30:08 |
10.69 |
32 |
224 |
买入 |
| 09:30:47 |
10.64 |
42 |
266 |
卖出 |
| 09:30:59 |
10.63 |
1 |
267 |
买入 |
| 09:31:02 |
10.63 |
2 |
269 |
买入 |
| 09:31:05 |
10.63 |
3 |
272 |
买入 |
| 09:31:08 |
10.63 |
1 |
273 |
买入 |
| 09:31:17 |
10.62 |
2 |
275 |
卖出 |
| 09:31:20 |
10.62 |
6 |
281 |
卖出 |
| 09:31:23 |
10.63 |
14 |
295 |
买入 |
| 09:31:26 |
10.63 |
4 |
299 |
买入 |
| 09:31:29 |
10.63 |
21 |
320 |
买入 |
| 09:31:32 |
10.63 |
4 |
324 |
卖出 |
| 09:31:35 |
10.63 |
4 |
328 |
卖出 |
| 09:31:50 |
10.62 |
1 |
329 |
卖出 |
| 09:31:59 |
10.62 |
3 |
332 |
卖出 |
| 09:32:17 |
10.63 |
3 |
335 |
买入 |
| 09:32:23 |
10.65 |
1 |
336 |
买入 |
| 09:32:29 |
10.63 |
32 |
368 |
卖出 |
| 09:32:32 |
10.63 |
13 |
381 |
买入 |
| 09:32:35 |
10.63 |
17 |
398 |
卖出 |
| 09:32:38 |
10.69 |
37 |
435 |
买入 |
| 09:32:44 |
10.63 |
6 |
441 |
买入 |
| 09:32:50 |
10.63 |
5 |
446 |
卖出 |
| 09:32:53 |
10.68 |
8 |
454 |
买入 |
| 09:33:05 |
10.64 |
2 |
456 |
卖出 |
| 09:33:08 |
10.65 |
10 |
466 |
买入 |
| 09:33:17 |
10.65 |
5 |
471 |
卖出 |
| 09:33:20 |
10.67 |
4 |
475 |
买入 |
| 09:33:23 |
10.67 |
3 |
478 |
卖出 |
| 09:33:41 |
10.66 |
1 |
479 |
买入 |
| 09:33:50 |
10.65 |
1 |
480 |
卖出 |
| 09:33:56 |
10.65 |
13 |
493 |
卖出 |
| 09:34:02 |
10.65 |
5 |
498 |
卖出 |
| 09:34:05 |
10.65 |
2 |
500 |
卖出 |
| 09:34:08 |
10.65 |
4 |
504 |
卖出 |
| 09:34:11 |
10.65 |
1 |
505 |
卖出 |
| 09:34:14 |
10.65 |
7 |
512 |
卖出 |
| 09:34:29 |
10.65 |
1 |
513 |
卖出 |
| 09:34:32 |
10.65 |
2 |
515 |
卖出 |
| 09:34:41 |
10.66 |
13 |
528 |
买入 |
| 09:34:56 |
10.66 |
1 |
529 |
买入 |
| 09:34:59 |
10.66 |
32 |
561 |
买入 |
| 09:35:02 |
10.64 |
47 |
608 |
卖出 |
| 09:35:05 |
10.64 |
2 |
610 |
卖出 |
| 09:35:08 |
10.63 |
16 |
626 |
卖出 |
| 09:35:11 |
10.61 |
137 |
763 |
卖出 |
| 09:35:14 |
10.6 |
15 |
778 |
卖出 |
| 09:35:20 |
10.6 |
19 |
797 |
卖出 |
| 09:35:23 |
10.6 |
10 |
807 |
卖出 |
| 09:35:26 |
10.59 |
1 |
808 |
买入 |
| 09:35:29 |
10.58 |
4 |
812 |
卖出 |
| 09:35:32 |
10.58 |
14 |
826 |
卖出 |
| 09:35:35 |
10.58 |
7 |
833 |
卖出 |
| 09:35:50 |
10.59 |
52 |
885 |
买入 |
| 09:35:53 |
10.59 |
22 |
907 |
买入 |
| 09:35:56 |
10.59 |
1 |
908 |
买入 |
| 09:36:05 |
10.59 |
17 |
925 |
买入 |
| 09:36:08 |
10.7 |
23 |
948 |
买入 |
| 09:36:26 |
10.61 |
4 |
952 |
卖出 |
| 09:36:29 |
10.61 |
2 |
954 |
买入 |
| 09:36:41 |
10.61 |
3 |
957 |
卖出 |
| 09:36:44 |
10.61 |
13 |
970 |
卖出 |
| 09:36:53 |
10.63 |
2 |
972 |
卖出 |
| 09:36:56 |
10.61 |
6 |
978 |
买入 |
| 09:36:59 |
10.61 |
3 |
981 |
卖出 |
| 09:37:05 |
10.61 |
6 |
987 |
卖出 |
| 09:37:08 |
10.61 |
9 |
996 |
买入 |
| 09:37:20 |
10.61 |
2 |
998 |
卖出 |
| 09:37:41 |
10.65 |
1 |
999 |
买入 |
| 09:37:44 |
10.66 |
4 |
1003 |
买入 |
| 09:37:56 |
10.66 |
2 |
1005 |
卖出 |
| 09:37:59 |
10.66 |
38 |
1043 |
卖出 |
| 09:38:02 |
10.64 |
9 |
1052 |
卖出 |
| 09:38:05 |
10.63 |
4 |
1056 |
卖出 |
| 09:38:11 |
10.63 |
2 |
1058 |
卖出 |
| 09:38:14 |
10.63 |
2 |
1060 |
买入 |
| 09:38:17 |
10.63 |
1 |
1061 |
买入 |
| 09:38:23 |
10.63 |
1 |
1062 |
买入 |
| 09:38:26 |
10.63 |
1 |
1063 |
买入 |
| 09:38:32 |
10.63 |
12 |
1075 |
买入 |
| 09:38:59 |
10.63 |
1 |
1076 |
卖出 |
| 09:39:02 |
10.66 |
4 |
1080 |
买入 |
| 09:39:08 |
10.63 |
3 |
1083 |
卖出 |
| 09:39:20 |
10.63 |
2 |
1085 |
卖出 |
| 09:39:38 |
10.63 |
1 |
1086 |
卖出 |
| 09:39:41 |
10.63 |
3 |
1089 |
卖出 |
| 09:39:44 |
10.64 |
9 |
1098 |
买入 |
| 09:40:05 |
10.63 |
46 |
1144 |
卖出 |
| 09:40:08 |
10.62 |
6 |
1150 |
卖出 |
| 09:40:11 |
10.62 |
1 |
1151 |
卖出 |
| 09:40:26 |
10.64 |
15 |
1166 |
买入 |
| 09:40:29 |
10.64 |
6 |
1172 |
买入 |
| 09:40:32 |
10.62 |
53 |
1225 |
卖出 |
| 09:40:35 |
10.62 |
12 |
1237 |
卖出 |
| 09:40:41 |
10.61 |
73 |
1310 |
卖出 |
| 09:40:44 |
10.6 |
6 |
1316 |
卖出 |
| 09:40:59 |
10.6 |
9 |
1325 |
卖出 |
| 09:41:02 |
10.62 |
17 |
1342 |
买入 |
| 09:41:17 |
10.62 |
8 |
1350 |
买入 |
| 09:41:29 |
10.62 |
10 |
1360 |
卖出 |
| 09:41:50 |
10.65 |
7 |
1367 |
买入 |
| 09:41:59 |
10.63 |
1 |
1368 |
卖出 |
| 09:42:29 |
10.63 |
6 |
1374 |
买入 |
| 09:42:44 |
10.63 |
2 |
1376 |
买入 |
| 09:42:59 |
10.62 |
1 |
1377 |
卖出 |
| 09:43:05 |
10.63 |
10 |
1387 |
买入 |
| 09:43:08 |
10.63 |
4 |
1391 |
卖出 |
| 09:43:20 |
10.63 |
1 |
1392 |
卖出 |
| 09:43:38 |
10.63 |
1 |
1393 |
卖出 |
| 09:43:47 |
10.63 |
1 |
1394 |
卖出 |
| 09:44:20 |
10.63 |
1 |
1395 |
卖出 |
| 09:44:35 |
10.63 |
15 |
1410 |
卖出 |
| 09:44:38 |
10.63 |
5 |
1415 |
买入 |
| 09:44:44 |
10.64 |
17 |
1432 |
买入 |
| 09:44:50 |
10.63 |
12 |
1444 |
卖出 |
| 09:44:59 |
10.64 |
3 |
1447 |
卖出 |
| 09:45:02 |
10.66 |
2 |
1449 |
买入 |
| 09:45:05 |
10.65 |
2 |
1451 |
卖出 |
| 09:45:08 |
10.65 |
2 |
1453 |
卖出 |
| 09:45:20 |
10.65 |
2 |
1455 |
卖出 |
| 09:45:29 |
10.65 |
2 |
1457 |
卖出 |
| 09:45:35 |
10.66 |
50 |
1507 |
买入 |
| 09:45:38 |
10.66 |
3 |
1510 |
卖出 |
| 09:45:41 |
10.66 |
1 |
1511 |
卖出 |
| 09:45:47 |
10.66 |
3 |
1514 |
卖出 |
| 09:45:50 |
10.67 |
3 |
1517 |
买入 |
| 09:45:56 |
10.66 |
5 |
1522 |
卖出 |
| 09:45:59 |
10.66 |
3 |
1525 |
买入 |
| 09:46:05 |
10.66 |
2 |
1527 |
买入 |
| 09:46:08 |
10.66 |
6 |
1533 |
买入 |
| 09:46:11 |
10.68 |
1 |
1534 |
买入 |
| 09:46:17 |
10.66 |
1 |
1535 |
卖出 |
| 09:46:20 |
10.68 |
9 |
1544 |
买入 |
| 09:46:53 |
10.66 |
4 |
1548 |
买入 |
| 09:46:59 |
10.69 |
6 |
1554 |
买入 |
| 09:47:05 |
10.69 |
5 |
1559 |
买入 |
| 09:47:11 |
10.68 |
4 |
1563 |
买入 |
| 09:48:08 |
10.68 |
3 |
1566 |
买入 |
| 09:48:11 |
10.68 |
4 |
1570 |
买入 |
| 09:48:20 |
10.67 |
1 |
1571 |
卖出 |
| 09:49:02 |
10.67 |
1 |
1572 |
卖出 |
| 09:49:17 |
10.68 |
2 |
1574 |
买入 |
| 09:49:41 |
10.68 |
2 |
1576 |
买入 |
| 09:49:44 |
10.68 |
3 |
1579 |
买入 |
| 09:49:47 |
10.67 |
8 |
1587 |
卖出 |
| 09:50:02 |
10.66 |
9 |
1596 |
卖出 |
| 09:50:05 |
10.67 |
13 |
1609 |
买入 |
| 09:50:11 |
10.68 |
2 |
1611 |
买入 |
| 09:50:14 |
10.68 |
9 |
1620 |
买入 |
| 09:50:17 |
10.69 |
1 |
1621 |
买入 |
| 09:50:20 |
10.69 |
8 |
1629 |
买入 |
| 09:50:23 |
10.69 |
20 |
1649 |
买入 |
| 09:50:26 |
10.68 |
1 |
1650 |
卖出 |
| 09:50:29 |
10.68 |
3 |
1653 |
卖出 |
| 09:50:32 |
10.7 |
38 |
1691 |
买入 |
| 09:50:35 |
10.7 |
11 |
1702 |
买入 |
| 09:50:41 |
10.7 |
5 |
1707 |
买入 |
| 09:50:44 |
10.72 |
14 |
1721 |
买入 |
| 09:50:53 |
10.69 |
7 |
1728 |
卖出 |
| 09:50:59 |
10.69 |
7 |
1735 |
卖出 |
| 09:51:05 |
10.71 |
1 |
1736 |
买入 |
| 09:51:08 |
10.72 |
11 |
1747 |
买入 |
| 09:51:11 |
10.72 |
8 |
1755 |
买入 |
| 09:51:14 |
10.72 |
4 |
1759 |
买入 |
| 09:51:23 |
10.71 |
2 |
1761 |
买入 |
| 09:51:26 |
10.73 |
30 |
1791 |
买入 |
| 09:51:44 |
10.75 |
7 |
1798 |
卖出 |
| 09:51:47 |
10.75 |
4 |
1802 |
卖出 |
| 09:51:50 |
10.77 |
28 |
1830 |
买入 |
| 09:51:56 |
10.77 |
15 |
1845 |
买入 |
| 09:52:05 |
10.77 |
5 |
1850 |
买入 |
| 09:52:08 |
10.77 |
4 |
1854 |
买入 |
| 09:52:11 |
10.78 |
2 |
1856 |
买入 |
| 09:52:14 |
10.78 |
6 |
1862 |
买入 |
| 09:52:23 |
10.78 |
50 |
1912 |
买入 |
| 09:52:26 |
10.78 |
39 |
1951 |
买入 |
| 09:52:29 |
10.8 |
9 |
1960 |
买入 |
| 09:52:41 |
10.8 |
15 |
1975 |
买入 |
| 09:52:44 |
10.8 |
9 |
1984 |
买入 |
| 09:52:47 |
10.8 |
3 |
1987 |
卖出 |
| 09:53:05 |
10.8 |
18 |
2005 |
买入 |
| 09:53:08 |
10.8 |
4 |
2009 |
买入 |
| 09:53:14 |
10.79 |
52 |
2061 |
卖出 |
| 09:53:17 |
10.81 |
82 |
2143 |
买入 |
| 09:53:44 |
10.77 |
10 |
2153 |
卖出 |
| 09:53:47 |
10.77 |
1 |
2154 |
卖出 |
| 09:54:05 |
10.77 |
2 |
2156 |
买入 |
| 09:54:08 |
10.78 |
6 |
2162 |
买入 |
| 09:54:11 |
10.78 |
16 |
2178 |
买入 |
| 09:54:14 |
10.79 |
21 |
2199 |
买入 |
| 09:54:23 |
10.79 |
1 |
2200 |
买入 |
| 09:54:32 |
10.79 |
1 |
2201 |
买入 |
| 09:54:41 |
10.79 |
4 |
2205 |
买入 |
| 09:55:02 |
10.79 |
5 |
2210 |
买入 |
| 09:55:08 |
10.83 |
41 |
2251 |
买入 |
| 09:55:11 |
10.83 |
4 |
2255 |
卖出 |
| 09:55:20 |
10.84 |
3 |
2258 |
买入 |
| 09:55:23 |
10.85 |
2 |
2260 |
买入 |
| 09:55:26 |
10.83 |
37 |
2297 |
卖出 |
| 09:55:59 |
10.79 |
2 |
2299 |
卖出 |
| 09:56:14 |
10.8 |
146 |
2445 |
买入 |
| 09:56:17 |
10.82 |
3 |
2448 |
买入 |
| 09:56:41 |
10.81 |
2 |
2450 |
买入 |
| 09:56:56 |
10.81 |
8 |
2458 |
买入 |
| 09:57:26 |
10.82 |
27 |
2485 |
买入 |
| 09:57:41 |
10.81 |
44 |
2529 |
卖出 |
| 09:57:44 |
10.8 |
45 |
2574 |
卖出 |
| 09:57:47 |
10.8 |
57 |
2631 |
卖出 |
| 09:58:02 |
10.77 |
17 |
2648 |
买入 |
| 09:58:11 |
10.78 |
18 |
2666 |
买入 |
| 09:58:14 |
10.78 |
5 |
2671 |
买入 |
| 09:58:17 |
10.78 |
4 |
2675 |
买入 |
| 09:58:20 |
10.77 |
4 |
2679 |
卖出 |
| 09:58:50 |
10.78 |
5 |
2684 |
卖出 |
| 09:58:53 |
10.79 |
3 |
2687 |
买入 |
| 09:59:32 |
10.79 |
11 |
2698 |
买入 |
| 10:00:08 |
10.77 |
37 |
2735 |
卖出 |
| 10:00:23 |
10.77 |
28 |
2763 |
卖出 |
| 10:00:26 |
10.77 |
1 |
2764 |
买入 |
| 10:01:11 |
10.77 |
7 |
2771 |
买入 |
| 10:01:14 |
10.77 |
1 |
2772 |
买入 |
| 10:01:59 |
10.77 |
5 |
2777 |
买入 |
| 10:02:11 |
10.77 |
2 |
2779 |
买入 |
| 10:02:14 |
10.77 |
7 |
2786 |
买入 |
| 10:02:17 |
10.77 |
9 |
2795 |
买入 |
| 10:02:20 |
10.77 |
2 |
2797 |
买入 |
| 10:02:23 |
10.77 |
2 |
2799 |
买入 |
| 10:03:11 |
10.78 |
12 |
2811 |
买入 |
| 10:03:14 |
10.78 |
3 |
2814 |
卖出 |
| 10:03:17 |
10.81 |
1 |
2815 |
买入 |
| 10:05:23 |
10.77 |
49 |
2864 |
卖出 |
| 10:05:56 |
10.77 |
15 |
2879 |
卖出 |
| 10:06:02 |
10.79 |
17 |
2896 |
买入 |
| 10:06:05 |
10.8 |
19 |
2915 |
买入 |
| 10:06:08 |
10.8 |
3 |
2918 |
买入 |
| 10:06:17 |
10.79 |
1 |
2919 |
卖出 |
| 10:07:20 |
10.79 |
9 |
2928 |
买入 |
| 10:09:17 |
10.78 |
1 |
2929 |
买入 |
| 10:09:20 |
10.79 |
6 |
2935 |
买入 |
| 10:10:11 |
10.79 |
2 |
2937 |
买入 |
| 10:11:29 |
10.8 |
18 |
2955 |
买入 |
| 10:11:32 |
10.8 |
1 |
2956 |
卖出 |
| 10:11:50 |
10.81 |
7 |
2963 |
买入 |
| 10:12:11 |
10.8 |
5 |
2968 |
卖出 |
| 10:12:20 |
10.8 |
1 |
2969 |
卖出 |
| 10:13:17 |
10.79 |
1 |
2970 |
卖出 |
| 10:13:20 |
10.79 |
1 |
2971 |
卖出 |
| 10:13:23 |
10.79 |
18 |
2989 |
卖出 |
| 10:13:29 |
10.79 |
1 |
2990 |
买入 |
| 10:13:53 |
10.79 |
22 |
3012 |
买入 |
| 10:15:11 |
10.77 |
1 |
3013 |
卖出 |
| 10:15:35 |
10.77 |
1 |
3014 |
卖出 |
| 10:15:44 |
10.78 |
8 |
3022 |
买入 |
| 10:15:47 |
10.78 |
1 |
3023 |
卖出 |
| 10:15:59 |
10.78 |
1 |
3024 |
卖出 |
| 10:16:14 |
10.77 |
56 |
3080 |
卖出 |
| 10:16:17 |
10.77 |
3 |
3083 |
买入 |
| 10:16:26 |
10.75 |
2 |
3085 |
卖出 |
| 10:16:50 |
10.75 |
3 |
3088 |
买入 |
| 10:17:05 |
10.75 |
6 |
3094 |
买入 |
| 10:17:17 |
10.75 |
1 |
3095 |
卖出 |
| 10:19:14 |
10.76 |
11 |
3106 |
卖出 |
| 10:19:20 |
10.75 |
8 |
3114 |
卖出 |
| 10:20:20 |
10.75 |
14 |
3128 |
卖出 |
| 10:20:23 |
10.75 |
1 |
3129 |
卖出 |
| 10:21:11 |
10.73 |
35 |
3164 |
卖出 |
| 10:21:14 |
10.73 |
22 |
3186 |
卖出 |
| 10:21:20 |
10.73 |
2 |
3188 |
卖出 |
| 10:21:44 |
10.73 |
2 |
3190 |
卖出 |
| 10:22:14 |
10.74 |
3 |
3193 |
买入 |
| 10:23:02 |
10.73 |
13 |
3206 |
卖出 |
| 10:23:05 |
10.73 |
13 |
3219 |
卖出 |
| 10:23:11 |
10.72 |
2 |
3221 |
卖出 |
| 10:23:14 |
10.73 |
2 |
3223 |
买入 |
| 10:23:50 |
10.72 |
5 |
3228 |
卖出 |
| 10:23:53 |
10.72 |
6 |
3234 |
买入 |
| 10:23:56 |
10.72 |
5 |
3239 |
买入 |
| 10:23:59 |
10.72 |
3 |
3242 |
买入 |
| 10:24:29 |
10.72 |
6 |
3248 |
卖出 |
| 10:24:41 |
10.73 |
11 |
3259 |
买入 |
| 10:25:02 |
10.72 |
1 |
3260 |
卖出 |
| 10:25:59 |
10.72 |
2 |
3262 |
卖出 |
| 10:26:02 |
10.73 |
5 |
3267 |
买入 |
| 10:27:02 |
10.72 |
2 |
3269 |
卖出 |
| 10:27:05 |
10.73 |
1 |
3270 |
买入 |