出版传媒[601999]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
5.27 |
274 |
274 |
集合竞价 |
| 09:15:16 |
5.23 |
334 |
334 |
集合竞价 |
| 09:18:28 |
5.23 |
346 |
346 |
集合竞价 |
| 09:18:34 |
5.23 |
346 |
346 |
集合竞价 |
| 09:18:55 |
5.23 |
346 |
346 |
集合竞价 |
| 09:18:58 |
5.23 |
351 |
351 |
集合竞价 |
| 09:19:04 |
5.23 |
351 |
351 |
集合竞价 |
| 09:19:40 |
5.23 |
351 |
351 |
集合竞价 |
| 09:20:01 |
5.23 |
352 |
352 |
集合竞价 |
| 09:20:25 |
5.23 |
412 |
412 |
集合竞价 |
| 09:20:37 |
5.23 |
422 |
422 |
集合竞价 |
| 09:20:52 |
5.23 |
422 |
422 |
集合竞价 |
| 09:21:55 |
5.23 |
422 |
422 |
集合竞价 |
| 09:22:34 |
5.23 |
422 |
422 |
集合竞价 |
| 09:22:40 |
5.23 |
423 |
423 |
集合竞价 |
| 09:22:55 |
5.23 |
423 |
423 |
集合竞价 |
| 09:23:10 |
5.23 |
423 |
423 |
集合竞价 |
| 09:23:13 |
5.23 |
464 |
464 |
集合竞价 |
| 09:23:37 |
5.23 |
464 |
464 |
集合竞价 |
| 09:24:07 |
5.22 |
631 |
631 |
集合竞价 |
| 09:24:19 |
5.22 |
631 |
631 |
集合竞价 |
| 09:24:28 |
5.22 |
655 |
655 |
集合竞价 |
| 09:24:31 |
5.22 |
658 |
658 |
集合竞价 |
| 09:24:43 |
5.22 |
658 |
658 |
集合竞价 |
| 09:24:46 |
5.22 |
858 |
858 |
集合竞价 |
| 09:24:52 |
5.21 |
1727 |
1727 |
集合竞价 |
| 09:24:55 |
5.21 |
1727 |
1727 |
集合竞价 |
| 09:24:58 |
5.21 |
1727 |
1727 |
集合竞价 |
| 09:25:03 |
5.21 |
1727 |
3454 |
买入 |
| 09:30:02 |
5.2 |
87 |
3541 |
卖出 |
| 09:30:05 |
5.19 |
372 |
3913 |
卖出 |
| 09:30:08 |
5.18 |
699 |
4612 |
卖出 |
| 09:30:11 |
5.18 |
191 |
4803 |
卖出 |
| 09:30:14 |
5.15 |
892 |
5695 |
卖出 |
| 09:30:17 |
5.12 |
59 |
5754 |
卖出 |
| 09:30:20 |
5.13 |
22 |
5776 |
卖出 |
| 09:30:23 |
5.13 |
114 |
5890 |
买入 |
| 09:30:26 |
5.12 |
31 |
5921 |
卖出 |
| 09:30:29 |
5.12 |
700 |
6621 |
买入 |
| 09:30:32 |
5.11 |
383 |
7004 |
卖出 |
| 09:30:35 |
5.1 |
37 |
7041 |
卖出 |
| 09:30:38 |
5.1 |
262 |
7303 |
卖出 |
| 09:30:41 |
5.11 |
11 |
7314 |
买入 |
| 09:30:44 |
5.12 |
664 |
7978 |
买入 |
| 09:30:47 |
5.17 |
191 |
8169 |
买入 |
| 09:30:50 |
5.13 |
104 |
8273 |
卖出 |
| 09:30:53 |
5.12 |
32 |
8305 |
卖出 |
| 09:30:56 |
5.13 |
41 |
8346 |
买入 |
| 09:30:59 |
5.12 |
40 |
8386 |
卖出 |
| 09:31:02 |
5.13 |
471 |
8857 |
卖出 |
| 09:31:05 |
5.14 |
11 |
8868 |
买入 |
| 09:31:08 |
5.14 |
29 |
8897 |
卖出 |
| 09:31:11 |
5.13 |
35 |
8932 |
卖出 |
| 09:31:14 |
5.15 |
68 |
9000 |
买入 |
| 09:31:17 |
5.14 |
10 |
9010 |
卖出 |
| 09:31:20 |
5.13 |
90 |
9100 |
卖出 |
| 09:31:23 |
5.13 |
123 |
9223 |
买入 |
| 09:31:26 |
5.13 |
11 |
9234 |
卖出 |
| 09:31:29 |
5.15 |
8 |
9242 |
买入 |
| 09:31:32 |
5.14 |
9 |
9251 |
卖出 |
| 09:31:35 |
5.15 |
281 |
9532 |
买入 |
| 09:31:38 |
5.15 |
61 |
9593 |
卖出 |
| 09:31:41 |
5.14 |
66 |
9659 |
卖出 |
| 09:31:44 |
5.14 |
11 |
9670 |
卖出 |
| 09:31:47 |
5.15 |
17 |
9687 |
买入 |
| 09:31:50 |
5.15 |
23 |
9710 |
买入 |
| 09:31:53 |
5.14 |
39 |
9749 |
卖出 |
| 09:31:56 |
5.14 |
53 |
9802 |
卖出 |
| 09:31:59 |
5.14 |
124 |
9926 |
卖出 |
| 09:32:02 |
5.14 |
107 |
10033 |
卖出 |
| 09:32:05 |
5.14 |
12 |
10045 |
卖出 |
| 09:32:08 |
5.15 |
45 |
10090 |
买入 |
| 09:32:11 |
5.15 |
13 |
10103 |
买入 |
| 09:32:14 |
5.15 |
77 |
10180 |
卖出 |
| 09:32:17 |
5.16 |
12 |
10192 |
买入 |
| 09:32:20 |
5.16 |
52 |
10244 |
买入 |
| 09:32:23 |
5.16 |
27 |
10271 |
买入 |
| 09:32:26 |
5.16 |
56 |
10327 |
买入 |
| 09:32:29 |
5.16 |
5 |
10332 |
卖出 |
| 09:32:32 |
5.15 |
56 |
10388 |
卖出 |
| 09:32:35 |
5.16 |
59 |
10447 |
买入 |
| 09:32:38 |
5.16 |
194 |
10641 |
卖出 |
| 09:32:41 |
5.15 |
52 |
10693 |
卖出 |
| 09:32:44 |
5.15 |
44 |
10737 |
卖出 |
| 09:32:47 |
5.15 |
410 |
11147 |
卖出 |
| 09:32:53 |
5.15 |
13 |
11160 |
买入 |
| 09:32:56 |
5.16 |
30 |
11190 |
买入 |
| 09:32:59 |
5.15 |
5 |
11195 |
卖出 |
| 09:33:02 |
5.15 |
13 |
11208 |
卖出 |
| 09:33:05 |
5.15 |
45 |
11253 |
卖出 |
| 09:33:08 |
5.16 |
8 |
11261 |
买入 |
| 09:33:11 |
5.16 |
176 |
11437 |
买入 |
| 09:33:14 |
5.16 |
1 |
11438 |
卖出 |
| 09:33:17 |
5.17 |
25 |
11463 |
买入 |
| 09:33:20 |
5.17 |
18 |
11481 |
买入 |
| 09:33:23 |
5.17 |
27 |
11508 |
买入 |
| 09:33:26 |
5.17 |
24 |
11532 |
买入 |
| 09:33:32 |
5.17 |
4 |
11536 |
卖出 |
| 09:33:35 |
5.17 |
6 |
11542 |
卖出 |
| 09:33:38 |
5.17 |
57 |
11599 |
卖出 |
| 09:33:41 |
5.17 |
5 |
11604 |
卖出 |
| 09:33:44 |
5.17 |
103 |
11707 |
买入 |
| 09:33:47 |
5.17 |
135 |
11842 |
卖出 |
| 09:33:50 |
5.18 |
488 |
12330 |
买入 |
| 09:33:53 |
5.17 |
31 |
12361 |
卖出 |
| 09:33:56 |
5.17 |
13 |
12374 |
卖出 |
| 09:33:59 |
5.17 |
143 |
12517 |
卖出 |
| 09:34:02 |
5.16 |
3 |
12520 |
卖出 |
| 09:34:05 |
5.17 |
69 |
12589 |
买入 |
| 09:34:08 |
5.17 |
16 |
12605 |
买入 |
| 09:34:11 |
5.16 |
58 |
12663 |
卖出 |
| 09:34:14 |
5.17 |
12 |
12675 |
买入 |
| 09:34:17 |
5.17 |
18 |
12693 |
卖出 |
| 09:34:23 |
5.16 |
3 |
12696 |
卖出 |
| 09:34:26 |
5.16 |
60 |
12756 |
卖出 |
| 09:34:35 |
5.17 |
42 |
12798 |
买入 |
| 09:34:38 |
5.16 |
4 |
12802 |
卖出 |
| 09:34:41 |
5.17 |
3 |
12805 |
买入 |
| 09:34:44 |
5.18 |
4 |
12809 |
买入 |
| 09:34:47 |
5.18 |
2 |
12811 |
买入 |
| 09:34:50 |
5.17 |
2 |
12813 |
卖出 |
| 09:34:53 |
5.17 |
4 |
12817 |
卖出 |
| 09:34:56 |
5.17 |
66 |
12883 |
卖出 |
| 09:34:59 |
5.17 |
62 |
12945 |
卖出 |
| 09:35:02 |
5.16 |
25 |
12970 |
卖出 |
| 09:35:05 |
5.16 |
6 |
12976 |
卖出 |
| 09:35:08 |
5.16 |
317 |
13293 |
卖出 |
| 09:35:11 |
5.15 |
248 |
13541 |
卖出 |
| 09:35:14 |
5.15 |
10 |
13551 |
卖出 |
| 09:35:20 |
5.15 |
147 |
13698 |
卖出 |
| 09:35:23 |
5.15 |
43 |
13741 |
卖出 |
| 09:35:26 |
5.15 |
126 |
13867 |
卖出 |
| 09:35:29 |
5.15 |
12 |
13879 |
卖出 |
| 09:35:32 |
5.15 |
4 |
13883 |
卖出 |
| 09:35:35 |
5.15 |
19 |
13902 |
卖出 |
| 09:35:38 |
5.15 |
164 |
14066 |
卖出 |
| 09:35:41 |
5.15 |
110 |
14176 |
卖出 |
| 09:35:44 |
5.14 |
220 |
14396 |
卖出 |
| 09:35:47 |
5.15 |
121 |
14517 |
买入 |
| 09:35:50 |
5.13 |
301 |
14818 |
卖出 |
| 09:35:53 |
5.14 |
10 |
14828 |
买入 |
| 09:35:56 |
5.14 |
22 |
14850 |
买入 |
| 09:35:59 |
5.14 |
5 |
14855 |
买入 |
| 09:36:02 |
5.13 |
2 |
14857 |
卖出 |
| 09:36:05 |
5.13 |
73 |
14930 |
卖出 |
| 09:36:08 |
5.13 |
22 |
14952 |
卖出 |
| 09:36:11 |
5.13 |
4 |
14956 |
卖出 |
| 09:36:14 |
5.15 |
160 |
15116 |
买入 |
| 09:36:17 |
5.13 |
188 |
15304 |
卖出 |
| 09:36:20 |
5.14 |
176 |
15480 |
买入 |
| 09:36:23 |
5.14 |
6 |
15486 |
卖出 |
| 09:36:26 |
5.14 |
49 |
15535 |
卖出 |
| 09:36:29 |
5.14 |
2 |
15537 |
卖出 |
| 09:36:32 |
5.15 |
144 |
15681 |
买入 |
| 09:36:35 |
5.15 |
74 |
15755 |
买入 |
| 09:36:38 |
5.17 |
87 |
15842 |
买入 |
| 09:36:41 |
5.15 |
2 |
15844 |
卖出 |
| 09:36:44 |
5.16 |
16 |
15860 |
买入 |
| 09:36:47 |
5.16 |
121 |
15981 |
买入 |
| 09:36:50 |
5.16 |
66 |
16047 |
买入 |
| 09:36:53 |
5.16 |
5 |
16052 |
卖出 |
| 09:36:56 |
5.16 |
1 |
16053 |
卖出 |
| 09:37:02 |
5.16 |
11 |
16064 |
卖出 |
| 09:37:05 |
5.16 |
18 |
16082 |
买入 |
| 09:37:08 |
5.16 |
5 |
16087 |
卖出 |
| 09:37:11 |
5.16 |
4 |
16091 |
卖出 |
| 09:37:14 |
5.17 |
204 |
16295 |
买入 |
| 09:37:17 |
5.17 |
88 |
16383 |
买入 |
| 09:37:20 |
5.17 |
3 |
16386 |
卖出 |
| 09:37:23 |
5.18 |
7 |
16393 |
买入 |
| 09:37:26 |
5.18 |
2 |
16395 |
买入 |
| 09:37:29 |
5.17 |
1 |
16396 |
卖出 |
| 09:37:32 |
5.18 |
6 |
16402 |
买入 |
| 09:37:35 |
5.18 |
64 |
16466 |
买入 |
| 09:37:38 |
5.18 |
230 |
16696 |
卖出 |
| 09:37:41 |
5.17 |
26 |
16722 |
卖出 |
| 09:37:44 |
5.19 |
25 |
16747 |
买入 |
| 09:37:47 |
5.18 |
31 |
16778 |
卖出 |
| 09:37:50 |
5.17 |
52 |
16830 |
卖出 |
| 09:37:53 |
5.17 |
4 |
16834 |
卖出 |
| 09:37:56 |
5.18 |
50 |
16884 |
买入 |
| 09:37:59 |
5.18 |
2 |
16886 |
买入 |
| 09:38:02 |
5.18 |
5 |
16891 |
买入 |
| 09:38:08 |
5.17 |
1 |
16892 |
卖出 |
| 09:38:11 |
5.17 |
13 |
16905 |
卖出 |
| 09:38:14 |
5.17 |
1 |
16906 |
卖出 |
| 09:38:17 |
5.17 |
3 |
16909 |
卖出 |
| 09:38:20 |
5.17 |
3 |
16912 |
卖出 |
| 09:38:23 |
5.17 |
10 |
16922 |
卖出 |
| 09:38:26 |
5.17 |
3 |
16925 |
卖出 |
| 09:38:29 |
5.17 |
25 |
16950 |
卖出 |
| 09:38:32 |
5.17 |
6 |
16956 |
买入 |
| 09:38:35 |
5.18 |
32 |
16988 |
买入 |
| 09:38:38 |
5.18 |
16 |
17004 |
卖出 |
| 09:38:41 |
5.18 |
29 |
17033 |
卖出 |
| 09:38:44 |
5.18 |
7 |
17040 |
买入 |
| 09:38:47 |
5.17 |
4 |
17044 |
卖出 |
| 09:38:53 |
5.17 |
2 |
17046 |
卖出 |
| 09:39:02 |
5.17 |
3 |
17049 |
卖出 |
| 09:39:05 |
5.18 |
15 |
17064 |
买入 |
| 09:39:08 |
5.18 |
4 |
17068 |
卖出 |
| 09:39:11 |
5.18 |
31 |
17099 |
卖出 |
| 09:39:14 |
5.18 |
199 |
17298 |
买入 |
| 09:39:17 |
5.18 |
85 |
17383 |
买入 |
| 09:39:20 |
5.18 |
1 |
17384 |
卖出 |
| 09:39:23 |
5.18 |
50 |
17434 |
卖出 |
| 09:39:26 |
5.17 |
42 |
17476 |
卖出 |
| 09:39:29 |
5.18 |
6 |
17482 |
卖出 |
| 09:39:32 |
5.18 |
3 |
17485 |
卖出 |
| 09:39:41 |
5.18 |
2 |
17487 |
卖出 |
| 09:39:44 |
5.17 |
54 |
17541 |
卖出 |
| 09:39:50 |
5.19 |
6 |
17547 |
买入 |
| 09:39:53 |
5.17 |
3 |
17550 |
卖出 |
| 09:40:02 |
5.17 |
3 |
17553 |
卖出 |
| 09:40:05 |
5.17 |
1 |
17554 |
卖出 |
| 09:40:08 |
5.17 |
20 |
17574 |
卖出 |
| 09:40:11 |
5.18 |
21 |
17595 |
买入 |
| 09:40:17 |
5.18 |
7 |
17602 |
卖出 |
| 09:40:20 |
5.18 |
103 |
17705 |
卖出 |
| 09:40:23 |
5.19 |
111 |
17816 |
买入 |
| 09:40:26 |
5.18 |
10 |
17826 |
卖出 |
| 09:40:29 |
5.18 |
1 |
17827 |
卖出 |
| 09:40:32 |
5.19 |
5 |
17832 |
买入 |
| 09:40:35 |
5.19 |
2 |
17834 |
卖出 |
| 09:40:41 |
5.18 |
2 |
17836 |
卖出 |
| 09:40:44 |
5.18 |
1 |
17837 |
卖出 |
| 09:40:53 |
5.18 |
7 |
17844 |
卖出 |
| 09:40:59 |
5.18 |
19 |
17863 |
卖出 |
| 09:41:02 |
5.18 |
74 |
17937 |
卖出 |
| 09:41:05 |
5.19 |
100 |
18037 |
买入 |
| 09:41:08 |
5.18 |
7 |
18044 |
卖出 |
| 09:41:11 |
5.18 |
3 |
18047 |
卖出 |
| 09:41:17 |
5.19 |
8 |
18055 |
买入 |
| 09:41:20 |
5.19 |
3 |
18058 |
买入 |
| 09:41:23 |
5.19 |
5 |
18063 |
买入 |
| 09:41:29 |
5.19 |
2 |
18065 |
买入 |
| 09:41:32 |
5.18 |
2 |
18067 |
卖出 |
| 09:41:35 |
5.19 |
51 |
18118 |
买入 |
| 09:41:38 |
5.19 |
1 |
18119 |
买入 |
| 09:41:41 |
5.19 |
94 |
18213 |
买入 |
| 09:41:44 |
5.18 |
36 |
18249 |
卖出 |
| 09:41:53 |
5.19 |
9 |
18258 |
卖出 |
| 09:41:56 |
5.19 |
2 |
18260 |
卖出 |
| 09:41:59 |
5.19 |
58 |
18318 |
卖出 |
| 09:42:02 |
5.2 |
29 |
18347 |
买入 |
| 09:42:05 |
5.2 |
96 |
18443 |
买入 |
| 09:42:08 |
5.2 |
65 |
18508 |
买入 |
| 09:42:11 |
5.2 |
3 |
18511 |
卖出 |
| 09:42:17 |
5.2 |
26 |
18537 |
卖出 |
| 09:42:20 |
5.2 |
12 |
18549 |
卖出 |
| 09:42:23 |
5.2 |
12 |
18561 |
卖出 |
| 09:42:26 |
5.19 |
123 |
18684 |
卖出 |
| 09:42:32 |
5.21 |
147 |
18831 |
买入 |
| 09:42:35 |
5.21 |
20 |
18851 |
卖出 |
| 09:42:38 |
5.2 |
21 |
18872 |
买入 |
| 09:42:41 |
5.21 |
255 |
19127 |
买入 |
| 09:42:44 |
5.21 |
4 |
19131 |
买入 |
| 09:42:53 |
5.2 |
10 |
19141 |
买入 |
| 09:42:56 |
5.19 |
5 |
19146 |
卖出 |
| 09:42:59 |
5.2 |
11 |
19157 |
买入 |
| 09:43:02 |
5.2 |
12 |
19169 |
买入 |
| 09:43:05 |
5.19 |
29 |
19198 |
卖出 |
| 09:43:08 |
5.2 |
31 |
19229 |
买入 |
| 09:43:11 |
5.19 |
3 |
19232 |
卖出 |
| 09:43:17 |
5.19 |
1 |
19233 |
卖出 |
| 09:43:20 |
5.19 |
1 |
19234 |
卖出 |
| 09:43:23 |
5.19 |
4 |
19238 |
卖出 |
| 09:43:32 |
5.19 |
2 |
19240 |
卖出 |
| 09:43:35 |
5.19 |
40 |
19280 |
卖出 |
| 09:43:38 |
5.19 |
7 |
19287 |
卖出 |
| 09:43:41 |
5.19 |
7 |
19294 |
卖出 |
| 09:43:50 |
5.19 |
48 |
19342 |
卖出 |
| 09:43:53 |
5.18 |
28 |
19370 |
卖出 |
| 09:43:56 |
5.18 |
1 |
19371 |
卖出 |
| 09:44:02 |
5.18 |
2 |
19373 |
卖出 |
| 09:44:11 |
5.18 |
5 |
19378 |
卖出 |
| 09:44:14 |
5.18 |
1 |
19379 |
卖出 |
| 09:44:17 |
5.18 |
22 |
19401 |
卖出 |
| 09:44:20 |
5.18 |
289 |
19690 |
卖出 |
| 09:44:23 |
5.18 |
43 |
19733 |
卖出 |
| 09:44:26 |
5.18 |
75 |
19808 |
卖出 |
| 09:44:29 |
5.17 |
262 |
20070 |
卖出 |
| 09:44:32 |
5.17 |
8 |
20078 |
卖出 |
| 09:44:35 |
5.17 |
3 |
20081 |
卖出 |
| 09:44:41 |
5.17 |
6 |
20087 |
卖出 |
| 09:44:44 |
5.17 |
3 |
20090 |
卖出 |
| 09:44:47 |
5.17 |
52 |
20142 |
卖出 |
| 09:44:53 |
5.17 |
2 |
20144 |
卖出 |
| 09:44:56 |
5.17 |
1 |
20145 |
卖出 |
| 09:45:02 |
5.17 |
139 |
20284 |
卖出 |
| 09:45:05 |
5.17 |
22 |
20306 |
卖出 |
| 09:45:08 |
5.17 |
44 |
20350 |
卖出 |
| 09:45:11 |
5.17 |
7 |
20357 |
卖出 |
| 09:45:14 |
5.16 |
1 |
20358 |
卖出 |
| 09:45:17 |
5.17 |
6 |
20364 |
买入 |
| 09:45:20 |
5.17 |
2 |
20366 |
买入 |
| 09:45:23 |
5.16 |
4 |
20370 |
卖出 |
| 09:45:26 |
5.17 |
25 |
20395 |
买入 |
| 09:45:29 |
5.17 |
13 |
20408 |
卖出 |
| 09:45:32 |
5.16 |
3 |
20411 |
卖出 |