美思德[603041]2022-05-06交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:11 |
10.86 |
10 |
10 |
集合竞价 |
09:16:29 |
10.85 |
29 |
29 |
集合竞价 |
09:17:26 |
10.81 |
29 |
29 |
集合竞价 |
09:20:44 |
10.81 |
29 |
29 |
集合竞价 |
09:21:41 |
10.81 |
29 |
29 |
集合竞价 |
09:22:11 |
10.81 |
29 |
29 |
集合竞价 |
09:23:20 |
10.81 |
29 |
29 |
集合竞价 |
09:23:38 |
10.79 |
29 |
29 |
集合竞价 |
09:23:53 |
10.79 |
31 |
31 |
集合竞价 |
09:23:56 |
10.78 |
35 |
35 |
集合竞价 |
09:24:29 |
10.78 |
35 |
35 |
集合竞价 |
09:24:35 |
10.75 |
35 |
35 |
集合竞价 |
09:24:59 |
10.69 |
35 |
35 |
集合竞价 |
09:25:03 |
10.69 |
35 |
70 |
买入 |
09:30:05 |
10.65 |
3 |
73 |
卖出 |
09:30:08 |
10.63 |
96 |
169 |
卖出 |
09:30:11 |
10.6 |
12 |
181 |
卖出 |
09:30:17 |
10.62 |
4 |
185 |
买入 |
09:30:26 |
10.6 |
1 |
186 |
卖出 |
09:30:29 |
10.61 |
20 |
206 |
买入 |
09:30:32 |
10.62 |
11 |
217 |
买入 |
09:30:35 |
10.63 |
4 |
221 |
买入 |
09:30:41 |
10.63 |
3 |
224 |
买入 |
09:30:44 |
10.63 |
6 |
230 |
买入 |
09:30:47 |
10.63 |
3 |
233 |
买入 |
09:30:50 |
10.63 |
10 |
243 |
买入 |
09:31:17 |
10.66 |
1 |
244 |
卖出 |
09:31:29 |
10.66 |
36 |
280 |
买入 |
09:31:38 |
10.66 |
3 |
283 |
卖出 |
09:31:41 |
10.66 |
2 |
285 |
卖出 |
09:32:05 |
10.77 |
42 |
327 |
买入 |
09:32:08 |
10.78 |
36 |
363 |
买入 |
09:32:59 |
10.66 |
5 |
368 |
卖出 |
09:33:14 |
10.7 |
11 |
379 |
买入 |
09:34:20 |
10.68 |
17 |
396 |
卖出 |
09:34:41 |
10.72 |
1 |
397 |
买入 |
09:35:05 |
10.72 |
1 |
398 |
买入 |
09:35:08 |
10.71 |
8 |
406 |
卖出 |
09:35:11 |
10.71 |
12 |
418 |
买入 |
09:35:23 |
10.71 |
1 |
419 |
卖出 |
09:35:26 |
10.73 |
31 |
450 |
买入 |
09:35:38 |
10.72 |
4 |
454 |
卖出 |
09:35:41 |
10.72 |
6 |
460 |
买入 |
09:35:44 |
10.72 |
8 |
468 |
买入 |
09:35:47 |
10.73 |
6 |
474 |
买入 |
09:35:50 |
10.72 |
3 |
477 |
卖出 |
09:36:02 |
10.74 |
35 |
512 |
卖出 |
09:36:05 |
10.75 |
26 |
538 |
买入 |
09:36:08 |
10.77 |
31 |
569 |
买入 |
09:36:11 |
10.74 |
13 |
582 |
卖出 |
09:36:23 |
10.74 |
2 |
584 |
卖出 |
09:36:29 |
10.74 |
1 |
585 |
卖出 |
09:37:08 |
10.76 |
10 |
595 |
买入 |
09:37:11 |
10.77 |
9 |
604 |
买入 |
09:37:14 |
10.78 |
1 |
605 |
买入 |
09:37:17 |
10.78 |
2 |
607 |
买入 |
09:37:20 |
10.78 |
1 |
608 |
买入 |
09:37:35 |
10.78 |
1 |
609 |
买入 |
09:37:38 |
10.78 |
3 |
612 |
买入 |
09:37:41 |
10.78 |
1 |
613 |
买入 |
09:37:47 |
10.81 |
41 |
654 |
买入 |
09:37:59 |
10.85 |
10 |
664 |
买入 |
09:38:02 |
10.85 |
4 |
668 |
卖出 |
09:38:05 |
10.85 |
1 |
669 |
卖出 |
09:38:11 |
10.85 |
1 |
670 |
卖出 |
09:39:26 |
10.85 |
29 |
699 |
买入 |
09:39:38 |
10.85 |
15 |
714 |
买入 |
09:39:41 |
10.85 |
3 |
717 |
买入 |
09:39:44 |
10.85 |
2 |
719 |
买入 |
09:39:56 |
10.85 |
1 |
720 |
买入 |
09:40:14 |
10.89 |
138 |
858 |
买入 |
09:40:17 |
10.89 |
10 |
868 |
买入 |
09:40:20 |
10.9 |
14 |
882 |
买入 |
09:40:23 |
10.9 |
7 |
889 |
买入 |
09:40:38 |
10.92 |
5 |
894 |
卖出 |
09:40:50 |
10.91 |
40 |
934 |
卖出 |
09:40:53 |
10.9 |
15 |
949 |
卖出 |
09:40:56 |
10.9 |
4 |
953 |
卖出 |
09:40:59 |
10.91 |
90 |
1043 |
买入 |
09:41:08 |
10.91 |
5 |
1048 |
买入 |
09:41:11 |
10.91 |
81 |
1129 |
买入 |
09:41:23 |
10.92 |
6 |
1135 |
买入 |
09:41:29 |
10.93 |
62 |
1197 |
买入 |
09:41:32 |
10.94 |
10 |
1207 |
买入 |
09:41:47 |
10.93 |
4 |
1211 |
买入 |
09:42:05 |
10.93 |
45 |
1256 |
买入 |
09:42:14 |
10.94 |
3 |
1259 |
买入 |
09:42:35 |
10.94 |
43 |
1302 |
买入 |
09:42:38 |
10.94 |
13 |
1315 |
买入 |
09:42:56 |
10.94 |
19 |
1334 |
买入 |
09:43:17 |
10.97 |
8 |
1342 |
买入 |
09:43:20 |
10.97 |
3 |
1345 |
买入 |
09:43:23 |
10.97 |
3 |
1348 |
买入 |
09:43:38 |
10.98 |
2 |
1350 |
买入 |
09:43:41 |
10.97 |
3 |
1353 |
卖出 |
09:44:11 |
10.94 |
10 |
1363 |
卖出 |
09:44:14 |
10.98 |
95 |
1458 |
买入 |
09:44:29 |
10.93 |
50 |
1508 |
卖出 |
09:44:41 |
10.93 |
4 |
1512 |
卖出 |
09:45:50 |
10.9 |
14 |
1526 |
卖出 |
09:45:53 |
10.9 |
25 |
1551 |
卖出 |
09:45:56 |
10.9 |
2 |
1553 |
买入 |
09:45:59 |
10.87 |
10 |
1563 |
卖出 |
09:46:08 |
10.9 |
1 |
1564 |
买入 |
09:46:35 |
10.92 |
14 |
1578 |
买入 |
09:46:38 |
10.92 |
1 |
1579 |
买入 |
09:46:47 |
10.9 |
14 |
1593 |
卖出 |
09:47:14 |
10.91 |
8 |
1601 |
卖出 |
09:47:17 |
10.92 |
2 |
1603 |
买入 |
09:47:20 |
10.91 |
13 |
1616 |
卖出 |
09:47:44 |
10.92 |
11 |
1627 |
买入 |
09:47:47 |
10.92 |
2 |
1629 |
买入 |
09:47:56 |
10.92 |
8 |
1637 |
买入 |
09:48:05 |
10.92 |
3 |
1640 |
买入 |
09:48:20 |
10.92 |
2 |
1642 |
买入 |
09:48:35 |
10.91 |
3 |
1645 |
卖出 |
09:49:20 |
10.92 |
4 |
1649 |
买入 |
09:49:32 |
10.91 |
10 |
1659 |
卖出 |
09:49:41 |
10.9 |
7 |
1666 |
卖出 |
09:50:23 |
10.9 |
11 |
1677 |
卖出 |
09:50:26 |
10.91 |
2 |
1679 |
买入 |
09:51:44 |
10.9 |
2 |
1681 |
卖出 |
09:52:53 |
10.89 |
20 |
1701 |
卖出 |
09:53:17 |
10.89 |
3 |
1704 |
卖出 |
09:53:56 |
10.88 |
10 |
1714 |
卖出 |
09:54:14 |
10.88 |
2 |
1716 |
卖出 |
09:54:17 |
10.87 |
40 |
1756 |
卖出 |
09:54:29 |
10.87 |
2 |
1758 |
卖出 |
09:55:02 |
10.89 |
9 |
1767 |
买入 |
09:55:05 |
10.89 |
3 |
1770 |
买入 |
09:55:53 |
10.88 |
7 |
1777 |
买入 |
09:56:50 |
10.89 |
4 |
1781 |
买入 |
09:57:14 |
10.89 |
3 |
1784 |
买入 |
09:57:35 |
10.89 |
3 |
1787 |
买入 |
09:57:38 |
10.89 |
13 |
1800 |
买入 |
09:57:41 |
10.89 |
4 |
1804 |
买入 |
09:57:53 |
10.88 |
3 |
1807 |
卖出 |
09:58:11 |
10.88 |
1 |
1808 |
卖出 |
09:58:32 |
10.88 |
10 |
1818 |
卖出 |
10:00:17 |
10.89 |
1 |
1819 |
买入 |
10:00:20 |
10.9 |
9 |
1828 |
买入 |
10:00:23 |
10.9 |
6 |
1834 |
买入 |
10:00:41 |
10.88 |
13 |
1847 |
卖出 |
10:00:50 |
10.88 |
9 |
1856 |
卖出 |
10:01:08 |
10.9 |
53 |
1909 |
买入 |
10:01:26 |
10.92 |
13 |
1922 |
买入 |
10:01:29 |
10.92 |
4 |
1926 |
买入 |
10:01:32 |
10.92 |
15 |
1941 |
买入 |
10:01:35 |
10.93 |
4 |
1945 |
买入 |
10:01:38 |
10.93 |
18 |
1963 |
买入 |
10:01:41 |
10.95 |
1 |
1964 |
买入 |
10:01:44 |
10.95 |
2 |
1966 |
买入 |
10:02:05 |
10.95 |
1 |
1967 |
买入 |
10:02:32 |
10.94 |
5 |
1972 |
卖出 |
10:02:41 |
10.94 |
5 |
1977 |
买入 |
10:02:50 |
10.93 |
18 |
1995 |
卖出 |
10:03:02 |
10.93 |
13 |
2008 |
卖出 |
10:03:05 |
10.95 |
16 |
2024 |
买入 |
10:03:11 |
10.93 |
17 |
2041 |
卖出 |
10:03:17 |
10.93 |
15 |
2056 |
卖出 |
10:03:53 |
10.91 |
17 |
2073 |
卖出 |
10:03:56 |
10.92 |
1 |
2074 |
买入 |
10:04:02 |
10.91 |
19 |
2093 |
卖出 |
10:04:11 |
10.91 |
11 |
2104 |
卖出 |
10:04:23 |
10.91 |
7 |
2111 |
卖出 |
10:04:26 |
10.91 |
2 |
2113 |
买入 |
10:04:59 |
10.9 |
24 |
2137 |
卖出 |
10:05:05 |
10.91 |
1 |
2138 |
买入 |
10:05:08 |
10.9 |
2 |
2140 |
卖出 |
10:05:11 |
10.9 |
7 |
2147 |
买入 |
10:05:14 |
10.91 |
5 |
2152 |
买入 |
10:05:17 |
10.91 |
11 |
2163 |
买入 |
10:05:23 |
10.91 |
9 |
2172 |
卖出 |
10:05:26 |
10.91 |
8 |
2180 |
买入 |
10:05:32 |
10.92 |
12 |
2192 |
买入 |
10:05:38 |
10.92 |
29 |
2221 |
买入 |
10:05:47 |
10.93 |
15 |
2236 |
买入 |
10:05:50 |
10.93 |
1 |
2237 |
买入 |
10:05:53 |
10.91 |
15 |
2252 |
卖出 |
10:05:56 |
10.91 |
6 |
2258 |
买入 |
10:06:05 |
10.92 |
10 |
2268 |
买入 |
10:06:08 |
10.93 |
33 |
2301 |
买入 |
10:06:14 |
10.93 |
1 |
2302 |
买入 |
10:06:17 |
10.93 |
4 |
2306 |
买入 |
10:06:23 |
10.9 |
12 |
2318 |
卖出 |
10:06:32 |
10.9 |
20 |
2338 |
卖出 |
10:06:35 |
10.9 |
8 |
2346 |
卖出 |
10:07:53 |
10.95 |
11 |
2357 |
买入 |
10:08:11 |
10.95 |
2 |
2359 |
卖出 |
10:08:23 |
10.9 |
100 |
2459 |
卖出 |
10:10:23 |
10.91 |
2 |
2461 |
买入 |
10:11:32 |
10.9 |
13 |
2474 |
买入 |
10:11:50 |
10.91 |
1 |
2475 |
买入 |
10:11:53 |
10.91 |
1 |
2476 |
买入 |
10:12:20 |
10.9 |
15 |
2491 |
卖出 |
10:13:38 |
10.9 |
17 |
2508 |
买入 |
10:16:05 |
10.9 |
22 |
2530 |
买入 |
10:17:38 |
10.9 |
1 |
2531 |
卖出 |
10:18:02 |
10.9 |
1 |
2532 |
买入 |
10:18:05 |
10.91 |
5 |
2537 |
买入 |
10:18:08 |
10.91 |
5 |
2542 |
买入 |
10:19:02 |
10.89 |
11 |
2553 |
卖出 |
10:19:05 |
10.91 |
9 |
2562 |
买入 |
10:19:44 |
10.9 |
5 |
2567 |
卖出 |
10:19:47 |
10.9 |
30 |
2597 |
买入 |
10:20:17 |
10.9 |
14 |
2611 |
买入 |
10:20:20 |
10.91 |
2 |
2613 |
买入 |
10:20:38 |
10.9 |
9 |
2622 |
卖出 |
10:20:50 |
10.91 |
12 |
2634 |
买入 |
10:21:23 |
10.92 |
1 |
2635 |
买入 |
10:21:41 |
10.92 |
17 |
2652 |
买入 |
10:21:44 |
10.92 |
2 |
2654 |
买入 |
10:22:38 |
10.93 |
10 |
2664 |
买入 |
10:23:05 |
10.92 |
6 |
2670 |
卖出 |
10:23:14 |
10.92 |
1 |
2671 |
买入 |
10:24:05 |
10.91 |
5 |
2676 |
卖出 |
10:25:02 |
10.92 |
15 |
2691 |
买入 |
10:25:24 |
10.92 |
11 |
2702 |
买入 |
10:26:26 |
10.9 |
4 |
2706 |
卖出 |
10:26:29 |
10.91 |
3 |
2709 |
买入 |
10:27:02 |
10.9 |
11 |
2720 |
卖出 |
10:29:02 |
10.9 |
6 |
2726 |
买入 |
10:29:24 |
10.9 |
11 |
2737 |
买入 |
10:29:27 |
10.92 |
2 |
2739 |
买入 |
10:30:00 |
10.9 |
10 |
2749 |
卖出 |
10:30:06 |
10.9 |
11 |
2760 |
卖出 |
10:30:09 |
10.92 |
31 |
2791 |
买入 |
10:30:12 |
10.92 |
11 |
2802 |
买入 |
10:30:15 |
10.92 |
5 |
2807 |
买入 |
10:30:21 |
10.93 |
3 |
2810 |
买入 |
10:30:24 |
10.93 |
12 |
2822 |
买入 |
10:30:27 |
10.94 |
4 |
2826 |
买入 |
10:30:57 |
10.95 |
3 |
2829 |
买入 |
10:31:12 |
10.95 |
1 |
2830 |
买入 |
10:31:15 |
10.94 |
7 |
2837 |
卖出 |
10:31:18 |
10.94 |
4 |
2841 |
买入 |
10:31:24 |
10.95 |
29 |
2870 |
买入 |
10:31:27 |
10.97 |
3 |
2873 |
买入 |
10:31:30 |
10.97 |
3 |
2876 |
买入 |
10:31:33 |
10.95 |
6 |
2882 |
卖出 |
10:32:21 |
10.97 |
2 |
2884 |
买入 |
10:32:30 |
10.97 |
11 |
2895 |
买入 |
10:32:33 |
10.98 |
20 |
2915 |
买入 |
10:32:36 |
10.98 |
15 |
2930 |
买入 |
10:32:42 |
10.99 |
2 |
2932 |
买入 |
10:32:51 |
10.99 |
1 |
2933 |
买入 |
10:32:54 |
11 |
70 |
3003 |
买入 |
10:32:57 |
11 |
1 |
3004 |
买入 |
10:33:42 |
11 |
1 |
3005 |
买入 |
10:34:06 |
10.99 |
10 |
3015 |
买入 |
10:34:21 |
10.97 |
14 |
3029 |
卖出 |
10:34:33 |
10.99 |
10 |
3039 |
买入 |
10:34:39 |
10.97 |
10 |
3049 |
卖出 |
10:35:09 |
10.97 |
11 |
3060 |
卖出 |
10:35:18 |
10.97 |
14 |
3074 |
卖出 |
10:35:24 |
10.97 |
1 |
3075 |
卖出 |
10:36:27 |
10.97 |
1 |
3076 |
卖出 |
10:36:36 |
10.98 |
6 |
3082 |
买入 |
10:37:00 |
10.97 |
24 |
3106 |
卖出 |
10:37:09 |
10.97 |
15 |
3121 |
买入 |
10:37:15 |
10.95 |
9 |
3130 |
卖出 |
10:37:21 |
10.97 |
12 |
3142 |
买入 |
10:37:27 |
10.95 |
1 |
3143 |
卖出 |
10:37:33 |
10.97 |
13 |
3156 |
买入 |
10:37:45 |
10.95 |
15 |
3171 |
卖出 |
10:37:57 |
10.96 |
6 |
3177 |
买入 |
10:38:00 |
10.96 |
9 |
3186 |
买入 |
10:38:33 |
10.95 |
1 |
3187 |
卖出 |
10:38:36 |
10.95 |
6 |
3193 |
买入 |
10:38:39 |
10.95 |
1 |
3194 |
买入 |
10:38:42 |
10.95 |
1 |
3195 |
买入 |
10:38:45 |
10.95 |
4 |
3199 |
买入 |
10:38:48 |
10.95 |
5 |
3204 |
买入 |
10:38:57 |
10.96 |
1 |
3205 |
买入 |
10:39:00 |
10.93 |
12 |
3217 |
卖出 |
10:39:27 |
10.93 |
1 |
3218 |
卖出 |
10:39:30 |
10.96 |
15 |
3233 |
买入 |
10:40:06 |
10.94 |
9 |
3242 |
卖出 |
10:40:09 |
10.95 |
1 |
3243 |
买入 |
10:40:27 |
10.94 |
1 |
3244 |
卖出 |
10:41:03 |
10.95 |
16 |
3260 |
买入 |
10:42:15 |
10.95 |
9 |
3269 |
买入 |
10:42:27 |
10.93 |
1 |
3270 |
卖出 |
10:43:27 |
10.93 |
1 |
3271 |
卖出 |
10:44:27 |
10.93 |
1 |
3272 |
卖出 |
10:44:48 |
10.94 |
17 |
3289 |
买入 |
10:44:51 |
10.95 |
3 |
3292 |
买入 |
10:45:27 |
10.94 |
1 |
3293 |
卖出 |
10:45:48 |
10.94 |
75 |
3368 |
买入 |
10:46:03 |
10.91 |
55 |
3423 |
卖出 |
10:46:27 |
10.9 |
1 |
3424 |
卖出 |
10:46:33 |
10.92 |
1 |
3425 |
买入 |
10:47:03 |
10.94 |
3 |
3428 |
买入 |
10:47:06 |
10.96 |
18 |
3446 |
买入 |
10:47:09 |
10.96 |
8 |
3454 |
买入 |
10:47:12 |
10.94 |
6 |
3460 |
卖出 |
10:47:18 |
10.94 |
1 |
3461 |
买入 |
10:47:24 |
10.94 |
4 |
3465 |
买入 |
10:47:27 |
10.93 |
1 |
3466 |
卖出 |
10:47:48 |
10.95 |
3 |
3469 |
买入 |