美畅股份[300861]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
68.8 |
2 |
2 |
集合竞价 |
| 09:20:57 |
68.8 |
2 |
2 |
集合竞价 |
| 09:21:06 |
68.79 |
2 |
2 |
集合竞价 |
| 09:21:51 |
68.77 |
2 |
2 |
集合竞价 |
| 09:22:54 |
68.76 |
2 |
2 |
集合竞价 |
| 09:23:03 |
67.23 |
7 |
7 |
集合竞价 |
| 09:23:12 |
66.06 |
13 |
13 |
集合竞价 |
| 09:23:48 |
65.79 |
23 |
23 |
集合竞价 |
| 09:23:57 |
65.79 |
33 |
33 |
集合竞价 |
| 09:24:06 |
66.02 |
45 |
45 |
集合竞价 |
| 09:24:15 |
66.06 |
45 |
45 |
集合竞价 |
| 09:24:24 |
66.1 |
45 |
45 |
集合竞价 |
| 09:24:33 |
66 |
86 |
86 |
集合竞价 |
| 09:24:42 |
66 |
95 |
95 |
集合竞价 |
| 09:24:51 |
66.11 |
95 |
95 |
集合竞价 |
| 09:25:00 |
66.66 |
99 |
99 |
集合竞价 |
| 09:25:03 |
67.23 |
113 |
212 |
卖出 |
| 09:30:03 |
67.4 |
22 |
234 |
买入 |
| 09:30:06 |
67.23 |
104 |
338 |
卖出 |
| 09:30:09 |
67.23 |
76 |
414 |
买入 |
| 09:30:12 |
67.12 |
10 |
424 |
卖出 |
| 09:30:15 |
67.23 |
22 |
446 |
买入 |
| 09:30:18 |
67.23 |
42 |
488 |
买入 |
| 09:30:21 |
67.4 |
12 |
500 |
买入 |
| 09:30:24 |
67.98 |
10 |
510 |
买入 |
| 09:30:27 |
67.25 |
4 |
514 |
卖出 |
| 09:30:30 |
67.71 |
2 |
516 |
买入 |
| 09:30:33 |
67.7 |
7 |
523 |
买入 |
| 09:30:36 |
67.4 |
6 |
529 |
卖出 |
| 09:30:39 |
67.4 |
4 |
533 |
卖出 |
| 09:30:42 |
67.4 |
6 |
539 |
卖出 |
| 09:30:45 |
67.4 |
8 |
547 |
卖出 |
| 09:30:48 |
67.4 |
9 |
556 |
卖出 |
| 09:30:51 |
67.42 |
7 |
563 |
买入 |
| 09:30:54 |
67.4 |
28 |
591 |
卖出 |
| 09:30:57 |
67.41 |
18 |
609 |
买入 |
| 09:31:00 |
67.57 |
3 |
612 |
买入 |
| 09:31:03 |
67.38 |
6 |
618 |
卖出 |
| 09:31:06 |
67.25 |
4 |
622 |
卖出 |
| 09:31:09 |
67.22 |
24 |
646 |
卖出 |
| 09:31:12 |
67.3 |
4 |
650 |
买入 |
| 09:31:15 |
67.03 |
3 |
653 |
卖出 |
| 09:31:21 |
66.99 |
29 |
682 |
卖出 |
| 09:31:24 |
66.97 |
2 |
684 |
卖出 |
| 09:31:27 |
66.89 |
2 |
686 |
卖出 |
| 09:31:30 |
66.8 |
42 |
728 |
卖出 |
| 09:31:33 |
66.7 |
12 |
740 |
卖出 |
| 09:31:36 |
66.71 |
4 |
744 |
买入 |
| 09:31:39 |
66.65 |
42 |
786 |
卖出 |
| 09:31:45 |
66.66 |
19 |
805 |
买入 |
| 09:31:48 |
66.63 |
24 |
829 |
卖出 |
| 09:31:51 |
66.7 |
49 |
878 |
买入 |
| 09:31:54 |
66.64 |
14 |
892 |
卖出 |
| 09:31:57 |
66.64 |
11 |
903 |
买入 |
| 09:32:00 |
66.7 |
8 |
911 |
买入 |
| 09:32:03 |
66.69 |
6 |
917 |
卖出 |
| 09:32:06 |
66.79 |
17 |
934 |
买入 |
| 09:32:12 |
66.67 |
6 |
940 |
卖出 |
| 09:32:15 |
66.78 |
6 |
946 |
买入 |
| 09:32:18 |
66.68 |
10 |
956 |
卖出 |
| 09:32:21 |
66.68 |
2 |
958 |
卖出 |
| 09:32:24 |
66.77 |
11 |
969 |
买入 |
| 09:32:27 |
66.72 |
4 |
973 |
卖出 |
| 09:32:30 |
66.79 |
3 |
976 |
买入 |
| 09:32:33 |
66.65 |
42 |
1018 |
卖出 |
| 09:32:36 |
66.65 |
3 |
1021 |
买入 |
| 09:32:39 |
66.55 |
35 |
1056 |
卖出 |
| 09:32:42 |
66.64 |
1 |
1057 |
买入 |
| 09:32:45 |
66.68 |
1 |
1058 |
卖出 |
| 09:32:48 |
66.68 |
9 |
1067 |
卖出 |
| 09:32:51 |
66.69 |
1 |
1068 |
买入 |
| 09:32:54 |
66.65 |
15 |
1083 |
卖出 |
| 09:33:03 |
66.68 |
3 |
1086 |
买入 |
| 09:33:06 |
66.68 |
2 |
1088 |
买入 |
| 09:33:09 |
66.68 |
1 |
1089 |
买入 |
| 09:33:12 |
66.65 |
6 |
1095 |
卖出 |
| 09:33:15 |
66.65 |
19 |
1114 |
买入 |
| 09:33:27 |
66.63 |
5 |
1119 |
卖出 |
| 09:33:30 |
66.55 |
40 |
1159 |
卖出 |
| 09:33:33 |
66.52 |
9 |
1168 |
卖出 |
| 09:33:36 |
66.52 |
9 |
1177 |
卖出 |
| 09:33:39 |
66.54 |
73 |
1250 |
买入 |
| 09:33:42 |
66.52 |
15 |
1265 |
卖出 |
| 09:33:45 |
66.57 |
12 |
1277 |
买入 |
| 09:33:48 |
66.58 |
157 |
1434 |
买入 |
| 09:33:51 |
66.58 |
12 |
1446 |
买入 |
| 09:33:54 |
66.58 |
49 |
1495 |
买入 |
| 09:33:57 |
66.55 |
133 |
1628 |
卖出 |
| 09:34:00 |
66.55 |
19 |
1647 |
买入 |
| 09:34:03 |
66.52 |
28 |
1675 |
卖出 |
| 09:34:06 |
66.52 |
4 |
1679 |
买入 |
| 09:34:09 |
66.5 |
1 |
1680 |
卖出 |
| 09:34:12 |
66.55 |
25 |
1705 |
买入 |
| 09:34:15 |
66.5 |
3 |
1708 |
卖出 |
| 09:34:18 |
66.42 |
27 |
1735 |
卖出 |
| 09:34:21 |
66.38 |
13 |
1748 |
卖出 |
| 09:34:24 |
66.34 |
10 |
1758 |
卖出 |
| 09:34:27 |
66.41 |
1 |
1759 |
买入 |
| 09:34:30 |
66.4 |
2 |
1761 |
买入 |
| 09:34:33 |
66.33 |
9 |
1770 |
卖出 |
| 09:34:36 |
66.33 |
3 |
1773 |
卖出 |
| 09:34:39 |
66.4 |
3 |
1776 |
买入 |
| 09:34:42 |
66.4 |
1 |
1777 |
买入 |
| 09:34:45 |
66.35 |
3 |
1780 |
卖出 |
| 09:34:51 |
66.38 |
5 |
1785 |
买入 |
| 09:34:54 |
66.38 |
1 |
1786 |
买入 |
| 09:34:57 |
66.38 |
11 |
1797 |
卖出 |
| 09:35:00 |
66.33 |
30 |
1827 |
卖出 |
| 09:35:03 |
66.38 |
2 |
1829 |
买入 |
| 09:35:06 |
66.39 |
3 |
1832 |
买入 |
| 09:35:09 |
66.39 |
1 |
1833 |
买入 |
| 09:35:12 |
66.4 |
8 |
1841 |
买入 |
| 09:35:15 |
66.38 |
2 |
1843 |
卖出 |
| 09:35:18 |
66.28 |
61 |
1904 |
卖出 |
| 09:35:21 |
66.25 |
6 |
1910 |
卖出 |
| 09:35:24 |
66.24 |
2 |
1912 |
卖出 |
| 09:35:27 |
66.24 |
5 |
1917 |
买入 |
| 09:35:30 |
66.12 |
8 |
1925 |
卖出 |
| 09:35:33 |
66.2 |
1 |
1926 |
买入 |
| 09:35:36 |
66.16 |
2 |
1928 |
卖出 |
| 09:35:39 |
66.12 |
34 |
1962 |
卖出 |
| 09:35:42 |
66.12 |
1 |
1963 |
买入 |
| 09:35:45 |
66.11 |
24 |
1987 |
卖出 |
| 09:35:48 |
66.1 |
7 |
1994 |
卖出 |
| 09:35:51 |
66.1 |
10 |
2004 |
卖出 |
| 09:35:54 |
66.08 |
5 |
2009 |
卖出 |
| 09:35:57 |
66.08 |
5 |
2014 |
卖出 |
| 09:36:00 |
66 |
44 |
2058 |
卖出 |
| 09:36:03 |
66.04 |
21 |
2079 |
买入 |
| 09:36:06 |
66.02 |
24 |
2103 |
卖出 |
| 09:36:09 |
66.1 |
41 |
2144 |
买入 |
| 09:36:12 |
66.2 |
135 |
2279 |
买入 |
| 09:36:15 |
66.16 |
57 |
2336 |
卖出 |
| 09:36:18 |
66.34 |
15 |
2351 |
买入 |
| 09:36:27 |
66.34 |
115 |
2466 |
买入 |
| 09:36:30 |
66.34 |
39 |
2505 |
买入 |
| 09:36:33 |
66.34 |
151 |
2656 |
买入 |
| 09:36:36 |
66.29 |
43 |
2699 |
卖出 |
| 09:36:39 |
66.29 |
75 |
2774 |
买入 |
| 09:36:42 |
66.29 |
18 |
2792 |
买入 |
| 09:36:45 |
66.28 |
12 |
2804 |
卖出 |
| 09:36:48 |
66.28 |
2 |
2806 |
买入 |
| 09:36:51 |
66.25 |
4 |
2810 |
卖出 |
| 09:36:54 |
66.28 |
2 |
2812 |
买入 |
| 09:36:57 |
66.28 |
6 |
2818 |
买入 |
| 09:37:03 |
66.28 |
5 |
2823 |
买入 |
| 09:37:06 |
66.28 |
15 |
2838 |
买入 |
| 09:37:09 |
66.28 |
1 |
2839 |
买入 |
| 09:37:12 |
66.28 |
34 |
2873 |
买入 |
| 09:37:18 |
66.28 |
72 |
2945 |
买入 |
| 09:37:21 |
66.29 |
13 |
2958 |
买入 |
| 09:37:24 |
66.29 |
1 |
2959 |
买入 |
| 09:37:27 |
66.28 |
29 |
2988 |
卖出 |
| 09:37:30 |
66.29 |
3 |
2991 |
买入 |
| 09:37:33 |
66.29 |
2 |
2993 |
买入 |
| 09:37:36 |
66.28 |
8 |
3001 |
卖出 |
| 09:37:39 |
66.29 |
2 |
3003 |
买入 |
| 09:37:42 |
66.26 |
159 |
3162 |
卖出 |
| 09:37:45 |
66.22 |
4 |
3166 |
卖出 |
| 09:37:48 |
66.22 |
2 |
3168 |
买入 |
| 09:37:51 |
66.22 |
2 |
3170 |
买入 |
| 09:37:54 |
66.14 |
33 |
3203 |
卖出 |
| 09:37:57 |
66.14 |
8 |
3211 |
卖出 |
| 09:38:00 |
66.09 |
7 |
3218 |
卖出 |
| 09:38:03 |
66.16 |
32 |
3250 |
买入 |
| 09:38:06 |
66.06 |
2 |
3252 |
卖出 |
| 09:38:09 |
66.02 |
35 |
3287 |
卖出 |
| 09:38:12 |
66 |
41 |
3328 |
卖出 |
| 09:38:15 |
66.02 |
11 |
3339 |
买入 |
| 09:38:18 |
65.9 |
25 |
3364 |
卖出 |
| 09:38:21 |
65.93 |
1 |
3365 |
买入 |
| 09:38:24 |
66 |
3 |
3368 |
买入 |
| 09:38:30 |
65.8 |
39 |
3407 |
卖出 |
| 09:38:33 |
65.8 |
7 |
3414 |
买入 |
| 09:38:36 |
65.7 |
44 |
3458 |
卖出 |
| 09:38:39 |
65.7 |
86 |
3544 |
买入 |
| 09:38:42 |
65.7 |
45 |
3589 |
买入 |
| 09:38:45 |
65.71 |
94 |
3683 |
买入 |
| 09:38:48 |
65.68 |
48 |
3731 |
卖出 |
| 09:38:51 |
65.68 |
22 |
3753 |
买入 |
| 09:38:54 |
65.68 |
37 |
3790 |
买入 |
| 09:38:57 |
65.66 |
10 |
3800 |
卖出 |
| 09:39:00 |
65.66 |
3 |
3803 |
买入 |
| 09:39:03 |
65.66 |
25 |
3828 |
买入 |
| 09:39:06 |
65.62 |
64 |
3892 |
卖出 |
| 09:39:09 |
65.67 |
38 |
3930 |
买入 |
| 09:39:12 |
65.52 |
120 |
4050 |
卖出 |
| 09:39:15 |
65.71 |
32 |
4082 |
买入 |
| 09:39:18 |
65.52 |
95 |
4177 |
卖出 |
| 09:39:24 |
65.68 |
112 |
4289 |
卖出 |
| 09:39:27 |
65.68 |
130 |
4419 |
买入 |
| 09:39:30 |
65.6 |
17 |
4436 |
卖出 |
| 09:39:33 |
65.6 |
43 |
4479 |
买入 |
| 09:39:36 |
65.59 |
112 |
4591 |
卖出 |
| 09:39:39 |
65.6 |
32 |
4623 |
买入 |
| 09:39:42 |
65.58 |
21 |
4644 |
卖出 |
| 09:39:45 |
65.6 |
18 |
4662 |
买入 |
| 09:39:48 |
65.6 |
2 |
4664 |
买入 |
| 09:39:51 |
65.5 |
61 |
4725 |
卖出 |
| 09:39:54 |
65.51 |
5 |
4730 |
买入 |
| 09:39:57 |
65.52 |
35 |
4765 |
买入 |
| 09:40:00 |
65.52 |
4 |
4769 |
买入 |
| 09:40:03 |
65.46 |
175 |
4944 |
卖出 |
| 09:40:06 |
65.51 |
7 |
4951 |
买入 |
| 09:40:09 |
65.51 |
12 |
4963 |
买入 |
| 09:40:12 |
65.52 |
113 |
5076 |
买入 |
| 09:40:15 |
65.52 |
27 |
5103 |
买入 |
| 09:40:18 |
65.34 |
74 |
5177 |
卖出 |
| 09:40:21 |
65.5 |
34 |
5211 |
买入 |
| 09:40:24 |
65.5 |
4 |
5215 |
买入 |
| 09:40:27 |
65.5 |
1 |
5216 |
买入 |
| 09:40:30 |
65.48 |
8 |
5224 |
买入 |
| 09:40:33 |
65.43 |
2 |
5226 |
卖出 |
| 09:40:36 |
65.46 |
1 |
5227 |
买入 |
| 09:40:39 |
65.35 |
35 |
5262 |
卖出 |
| 09:40:42 |
65.35 |
19 |
5281 |
买入 |
| 09:40:45 |
65.37 |
5 |
5286 |
买入 |
| 09:40:48 |
65.34 |
50 |
5336 |
卖出 |
| 09:40:51 |
65.34 |
2 |
5338 |
买入 |
| 09:40:54 |
65.33 |
5 |
5343 |
卖出 |
| 09:41:00 |
65.33 |
4 |
5347 |
卖出 |
| 09:41:03 |
65.33 |
13 |
5360 |
卖出 |
| 09:41:06 |
65.33 |
2 |
5362 |
卖出 |
| 09:41:09 |
65.33 |
35 |
5397 |
买入 |
| 09:41:12 |
65.34 |
13 |
5410 |
买入 |
| 09:41:15 |
65.39 |
23 |
5433 |
买入 |
| 09:41:18 |
65.34 |
1 |
5434 |
卖出 |
| 09:41:21 |
65.35 |
3 |
5437 |
买入 |
| 09:41:24 |
65.4 |
1 |
5438 |
买入 |
| 09:41:30 |
65.35 |
11 |
5449 |
卖出 |
| 09:41:33 |
65.4 |
49 |
5498 |
买入 |
| 09:41:36 |
65.41 |
2 |
5500 |
卖出 |
| 09:41:39 |
65.47 |
5 |
5505 |
买入 |
| 09:41:42 |
65.47 |
1 |
5506 |
买入 |
| 09:41:45 |
65.47 |
3 |
5509 |
买入 |
| 09:41:51 |
65.52 |
195 |
5704 |
买入 |
| 09:41:54 |
65.51 |
3 |
5707 |
卖出 |
| 09:41:57 |
65.52 |
45 |
5752 |
买入 |
| 09:42:00 |
65.6 |
17 |
5769 |
买入 |
| 09:42:03 |
65.6 |
3 |
5772 |
买入 |
| 09:42:06 |
65.6 |
14 |
5786 |
买入 |
| 09:42:09 |
65.6 |
10 |
5796 |
买入 |
| 09:42:12 |
65.6 |
20 |
5816 |
买入 |
| 09:42:15 |
65.6 |
8 |
5824 |
买入 |
| 09:42:18 |
65.65 |
1 |
5825 |
卖出 |
| 09:42:27 |
65.68 |
9 |
5834 |
卖出 |
| 09:42:30 |
65.82 |
4 |
5838 |
买入 |
| 09:42:33 |
65.69 |
12 |
5850 |
卖出 |
| 09:42:36 |
65.78 |
3 |
5853 |
买入 |
| 09:42:39 |
65.84 |
7 |
5860 |
买入 |
| 09:42:42 |
65.84 |
3 |
5863 |
买入 |
| 09:42:45 |
65.82 |
19 |
5882 |
卖出 |
| 09:42:48 |
65.82 |
1 |
5883 |
卖出 |
| 09:42:51 |
65.97 |
6 |
5889 |
买入 |
| 09:42:54 |
65.99 |
6 |
5895 |
买入 |
| 09:42:57 |
65.99 |
2 |
5897 |
买入 |
| 09:43:00 |
65.99 |
13 |
5910 |
买入 |
| 09:43:03 |
65.88 |
13 |
5923 |
卖出 |
| 09:43:06 |
65.97 |
1 |
5924 |
买入 |
| 09:43:09 |
65.98 |
9 |
5933 |
买入 |
| 09:43:12 |
65.99 |
33 |
5966 |
买入 |
| 09:43:15 |
65.98 |
1 |
5967 |
卖出 |
| 09:43:18 |
65.99 |
5 |
5972 |
买入 |
| 09:43:21 |
66.02 |
44 |
6016 |
买入 |
| 09:43:24 |
66.02 |
12 |
6028 |
买入 |
| 09:43:27 |
66.02 |
9 |
6037 |
买入 |
| 09:43:30 |
66.02 |
1 |
6038 |
买入 |
| 09:43:33 |
66.05 |
22 |
6060 |
买入 |
| 09:43:36 |
66.1 |
7 |
6067 |
买入 |
| 09:43:39 |
66.11 |
14 |
6081 |
买入 |
| 09:43:42 |
66.16 |
1 |
6082 |
买入 |
| 09:43:45 |
66.16 |
53 |
6135 |
买入 |
| 09:43:48 |
66.16 |
27 |
6162 |
买入 |
| 09:43:51 |
66.16 |
41 |
6203 |
买入 |
| 09:43:54 |
66.16 |
11 |
6214 |
买入 |
| 09:43:57 |
66.18 |
86 |
6300 |
买入 |
| 09:44:00 |
66.18 |
2 |
6302 |
买入 |
| 09:44:03 |
66.16 |
3 |
6305 |
卖出 |
| 09:44:06 |
66.18 |
4 |
6309 |
买入 |
| 09:44:09 |
66.17 |
33 |
6342 |
卖出 |
| 09:44:12 |
66.17 |
2 |
6344 |
卖出 |
| 09:44:15 |
66.17 |
4 |
6348 |
卖出 |
| 09:44:18 |
66.18 |
11 |
6359 |
买入 |
| 09:44:21 |
66.18 |
4 |
6363 |
卖出 |
| 09:44:24 |
66.18 |
13 |
6376 |
卖出 |
| 09:44:27 |
66.2 |
8 |
6384 |
买入 |
| 09:44:30 |
66.2 |
16 |
6400 |
买入 |
| 09:44:36 |
66.26 |
11 |
6411 |
买入 |
| 09:44:39 |
66.29 |
21 |
6432 |
买入 |
| 09:44:42 |
66.29 |
11 |
6443 |
买入 |
| 09:44:45 |
66.4 |
841 |
7284 |
买入 |
| 09:44:48 |
66.46 |
11 |
7295 |
买入 |
| 09:44:51 |
66.49 |
65 |
7360 |
买入 |
| 09:44:54 |
66.41 |
58 |
7418 |
卖出 |
| 09:44:57 |
66.49 |
12 |
7430 |
买入 |
| 09:45:00 |
66.49 |
9 |
7439 |
买入 |
| 09:45:03 |
66.49 |
5 |
7444 |
买入 |
| 09:45:06 |
66.41 |
11 |
7455 |
卖出 |
| 09:45:09 |
66.45 |
9 |
7464 |
买入 |
| 09:45:12 |
66.45 |
10 |
7474 |
买入 |