美畅股份[300861]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
95.9 |
1 |
1 |
集合竞价 |
| 09:19:42 |
92 |
29 |
29 |
集合竞价 |
| 09:20:00 |
95.9 |
1 |
1 |
集合竞价 |
| 09:20:03 |
95.9 |
2 |
2 |
集合竞价 |
| 09:22:27 |
95.9 |
2 |
2 |
集合竞价 |
| 09:23:30 |
95.72 |
2 |
2 |
集合竞价 |
| 09:23:39 |
95.72 |
3 |
3 |
集合竞价 |
| 09:23:48 |
95 |
4 |
4 |
集合竞价 |
| 09:23:57 |
95 |
4 |
4 |
集合竞价 |
| 09:24:15 |
95 |
4 |
4 |
集合竞价 |
| 09:24:33 |
95 |
4 |
4 |
集合竞价 |
| 09:24:51 |
95 |
11 |
11 |
集合竞价 |
| 09:25:00 |
95 |
117 |
117 |
集合竞价 |
| 09:25:03 |
95.62 |
138 |
255 |
卖出 |
| 09:30:03 |
95.63 |
62 |
317 |
买入 |
| 09:30:06 |
95.68 |
21 |
338 |
买入 |
| 09:30:09 |
95.67 |
34 |
372 |
卖出 |
| 09:30:12 |
95.67 |
20 |
392 |
买入 |
| 09:30:15 |
95.11 |
21 |
413 |
卖出 |
| 09:30:18 |
95.3 |
12 |
425 |
卖出 |
| 09:30:21 |
95.3 |
9 |
434 |
卖出 |
| 09:30:24 |
95.29 |
51 |
485 |
卖出 |
| 09:30:27 |
95.34 |
36 |
521 |
买入 |
| 09:30:30 |
95.68 |
10 |
531 |
买入 |
| 09:30:33 |
95.68 |
10 |
541 |
买入 |
| 09:30:39 |
95.37 |
7 |
548 |
卖出 |
| 09:30:42 |
95.36 |
11 |
559 |
卖出 |
| 09:30:45 |
95.39 |
15 |
574 |
卖出 |
| 09:30:48 |
95.29 |
39 |
613 |
卖出 |
| 09:30:54 |
95.31 |
7 |
620 |
买入 |
| 09:30:57 |
94.96 |
34 |
654 |
卖出 |
| 09:31:00 |
95 |
52 |
706 |
买入 |
| 09:31:03 |
95 |
18 |
724 |
卖出 |
| 09:31:06 |
94.91 |
6 |
730 |
卖出 |
| 09:31:09 |
94.9 |
7 |
737 |
买入 |
| 09:31:12 |
94.72 |
4 |
741 |
卖出 |
| 09:31:15 |
94.73 |
1 |
742 |
买入 |
| 09:31:18 |
94.69 |
2 |
744 |
买入 |
| 09:31:21 |
94.51 |
21 |
765 |
卖出 |
| 09:31:24 |
94.48 |
9 |
774 |
卖出 |
| 09:31:27 |
94.44 |
2 |
776 |
买入 |
| 09:31:30 |
94.24 |
3 |
779 |
卖出 |
| 09:31:33 |
94.05 |
10 |
789 |
卖出 |
| 09:31:36 |
94.05 |
62 |
851 |
卖出 |
| 09:31:42 |
94.05 |
31 |
882 |
买入 |
| 09:31:45 |
94.34 |
72 |
954 |
买入 |
| 09:31:48 |
94.43 |
8 |
962 |
买入 |
| 09:31:51 |
94.61 |
8 |
970 |
买入 |
| 09:31:54 |
94.28 |
24 |
994 |
卖出 |
| 09:31:57 |
94.45 |
21 |
1015 |
买入 |
| 09:32:00 |
94.15 |
1 |
1016 |
卖出 |
| 09:32:03 |
94.14 |
2 |
1018 |
卖出 |
| 09:32:09 |
94.13 |
11 |
1029 |
卖出 |
| 09:32:12 |
94.15 |
24 |
1053 |
买入 |
| 09:32:15 |
94 |
16 |
1069 |
卖出 |
| 09:32:24 |
93.86 |
5 |
1074 |
卖出 |
| 09:32:27 |
93.81 |
10 |
1084 |
卖出 |
| 09:32:30 |
93.86 |
3 |
1087 |
买入 |
| 09:32:36 |
93.82 |
1 |
1088 |
卖出 |
| 09:32:39 |
93.87 |
1 |
1089 |
买入 |
| 09:32:42 |
93.86 |
1 |
1090 |
卖出 |
| 09:32:45 |
93.87 |
12 |
1102 |
买入 |
| 09:32:48 |
93.82 |
1 |
1103 |
卖出 |
| 09:32:54 |
94.2 |
47 |
1150 |
买入 |
| 09:32:57 |
94.2 |
2 |
1152 |
卖出 |
| 09:33:00 |
94.2 |
9 |
1161 |
卖出 |
| 09:33:03 |
94.39 |
2 |
1163 |
买入 |
| 09:33:06 |
94.15 |
3 |
1166 |
卖出 |
| 09:33:09 |
94.23 |
12 |
1178 |
卖出 |
| 09:33:12 |
94.22 |
2 |
1180 |
卖出 |
| 09:33:21 |
94.11 |
10 |
1190 |
卖出 |
| 09:33:24 |
93.89 |
81 |
1271 |
卖出 |
| 09:33:27 |
94.18 |
19 |
1290 |
买入 |
| 09:33:30 |
93.98 |
2 |
1292 |
卖出 |
| 09:33:33 |
93.97 |
2 |
1294 |
卖出 |
| 09:33:36 |
93.97 |
7 |
1301 |
买入 |
| 09:33:39 |
93.96 |
13 |
1314 |
卖出 |
| 09:33:42 |
94 |
1 |
1315 |
卖出 |
| 09:33:45 |
94.24 |
20 |
1335 |
买入 |
| 09:33:57 |
94.43 |
3 |
1338 |
买入 |
| 09:34:03 |
94.55 |
1 |
1339 |
买入 |
| 09:34:09 |
94.58 |
4 |
1343 |
买入 |
| 09:34:12 |
94.22 |
21 |
1364 |
卖出 |
| 09:34:15 |
94.2 |
2 |
1366 |
卖出 |
| 09:34:18 |
94.2 |
10 |
1376 |
卖出 |
| 09:34:24 |
94.19 |
3 |
1379 |
卖出 |
| 09:34:27 |
94.55 |
2 |
1381 |
买入 |
| 09:34:30 |
94.19 |
1 |
1382 |
卖出 |
| 09:34:36 |
94.15 |
5 |
1387 |
卖出 |
| 09:34:39 |
94.19 |
1 |
1388 |
卖出 |
| 09:34:42 |
94.19 |
2 |
1390 |
卖出 |
| 09:34:48 |
94.2 |
2 |
1392 |
卖出 |
| 09:34:51 |
94.18 |
18 |
1410 |
卖出 |
| 09:34:54 |
94.15 |
7 |
1417 |
卖出 |
| 09:34:57 |
94.01 |
20 |
1437 |
卖出 |
| 09:35:00 |
94.07 |
4 |
1441 |
买入 |
| 09:35:03 |
93.92 |
16 |
1457 |
卖出 |
| 09:35:06 |
93.89 |
21 |
1478 |
卖出 |
| 09:35:09 |
93.82 |
33 |
1511 |
卖出 |
| 09:35:12 |
93.71 |
15 |
1526 |
卖出 |
| 09:35:15 |
93.74 |
2 |
1528 |
买入 |
| 09:35:18 |
93.66 |
14 |
1542 |
卖出 |
| 09:35:21 |
93.5 |
29 |
1571 |
卖出 |
| 09:35:24 |
93.35 |
11 |
1582 |
卖出 |
| 09:35:27 |
93.22 |
7 |
1589 |
卖出 |
| 09:35:30 |
93.21 |
14 |
1603 |
卖出 |
| 09:35:33 |
93 |
111 |
1714 |
卖出 |
| 09:35:36 |
93.16 |
4 |
1718 |
买入 |
| 09:35:39 |
93.01 |
12 |
1730 |
卖出 |
| 09:35:42 |
93.16 |
9 |
1739 |
买入 |
| 09:35:45 |
93 |
13 |
1752 |
卖出 |
| 09:35:48 |
93.1 |
4 |
1756 |
买入 |
| 09:35:51 |
93.01 |
38 |
1794 |
卖出 |
| 09:35:54 |
93.01 |
15 |
1809 |
买入 |
| 09:35:57 |
93.01 |
28 |
1837 |
买入 |
| 09:36:00 |
93.15 |
2 |
1839 |
买入 |
| 09:36:03 |
93.01 |
6 |
1845 |
卖出 |
| 09:36:06 |
93.13 |
23 |
1868 |
买入 |
| 09:36:09 |
93.22 |
26 |
1894 |
买入 |
| 09:36:12 |
93.05 |
6 |
1900 |
卖出 |
| 09:36:15 |
93.06 |
2 |
1902 |
卖出 |
| 09:36:18 |
93.21 |
3 |
1905 |
买入 |
| 09:36:21 |
93.12 |
6 |
1911 |
卖出 |
| 09:36:24 |
93.15 |
17 |
1928 |
买入 |
| 09:36:27 |
93.12 |
5 |
1933 |
卖出 |
| 09:36:30 |
93.15 |
5 |
1938 |
买入 |
| 09:36:33 |
93.21 |
5 |
1943 |
买入 |
| 09:36:36 |
93.15 |
1 |
1944 |
卖出 |
| 09:36:39 |
93.1 |
5 |
1949 |
卖出 |
| 09:36:42 |
93.13 |
6 |
1955 |
买入 |
| 09:36:45 |
93.13 |
2 |
1957 |
买入 |
| 09:36:48 |
93.06 |
26 |
1983 |
卖出 |
| 09:36:51 |
93.1 |
4 |
1987 |
买入 |
| 09:36:54 |
93.05 |
11 |
1998 |
卖出 |
| 09:36:57 |
93.05 |
2 |
2000 |
卖出 |
| 09:37:00 |
93.15 |
60 |
2060 |
买入 |
| 09:37:03 |
93.04 |
52 |
2112 |
卖出 |
| 09:37:06 |
93.2 |
9 |
2121 |
买入 |
| 09:37:09 |
93.03 |
7 |
2128 |
卖出 |
| 09:37:12 |
93.12 |
2 |
2130 |
卖出 |
| 09:37:15 |
93.16 |
5 |
2135 |
买入 |
| 09:37:18 |
93.01 |
27 |
2162 |
卖出 |
| 09:37:21 |
93.05 |
12 |
2174 |
买入 |
| 09:37:24 |
92.9 |
24 |
2198 |
卖出 |
| 09:37:27 |
92.9 |
2 |
2200 |
卖出 |
| 09:37:30 |
92.91 |
4 |
2204 |
买入 |
| 09:37:33 |
92.8 |
3 |
2207 |
卖出 |
| 09:37:36 |
92.8 |
2 |
2209 |
卖出 |
| 09:37:39 |
92.8 |
2 |
2211 |
卖出 |
| 09:37:42 |
92.8 |
11 |
2222 |
卖出 |
| 09:37:45 |
92.8 |
2 |
2224 |
卖出 |
| 09:37:48 |
92.6 |
29 |
2253 |
卖出 |
| 09:37:51 |
92.67 |
8 |
2261 |
买入 |
| 09:37:54 |
92.76 |
2 |
2263 |
买入 |
| 09:37:57 |
92.61 |
14 |
2277 |
卖出 |
| 09:38:00 |
92.75 |
27 |
2304 |
买入 |
| 09:38:03 |
92.6 |
1 |
2305 |
卖出 |
| 09:38:06 |
92.75 |
28 |
2333 |
买入 |
| 09:38:12 |
92.56 |
35 |
2368 |
卖出 |
| 09:38:15 |
92.63 |
16 |
2384 |
卖出 |
| 09:38:18 |
92.71 |
14 |
2398 |
买入 |
| 09:38:21 |
92.55 |
5 |
2403 |
卖出 |
| 09:38:24 |
92.63 |
4 |
2407 |
买入 |
| 09:38:27 |
92.69 |
1 |
2408 |
买入 |
| 09:38:30 |
92.69 |
5 |
2413 |
买入 |
| 09:38:33 |
92.66 |
14 |
2427 |
卖出 |
| 09:38:36 |
92.69 |
2 |
2429 |
买入 |
| 09:38:39 |
92.69 |
4 |
2433 |
买入 |
| 09:38:45 |
92.7 |
136 |
2569 |
买入 |
| 09:38:48 |
92.69 |
4 |
2573 |
卖出 |
| 09:38:51 |
92.69 |
3 |
2576 |
买入 |
| 09:38:54 |
92.43 |
8 |
2584 |
卖出 |
| 09:38:57 |
92.66 |
32 |
2616 |
买入 |
| 09:39:00 |
92.49 |
1 |
2617 |
卖出 |
| 09:39:03 |
92.49 |
2 |
2619 |
卖出 |
| 09:39:06 |
92.43 |
7 |
2626 |
卖出 |
| 09:39:09 |
92.43 |
2 |
2628 |
卖出 |
| 09:39:12 |
92.5 |
39 |
2667 |
买入 |
| 09:39:15 |
92.5 |
3 |
2670 |
买入 |
| 09:39:18 |
92.5 |
4 |
2674 |
买入 |
| 09:39:24 |
92.47 |
3 |
2677 |
卖出 |
| 09:39:27 |
92.43 |
3 |
2680 |
卖出 |
| 09:39:30 |
92.4 |
31 |
2711 |
卖出 |
| 09:39:33 |
92.4 |
1 |
2712 |
买入 |
| 09:39:36 |
92.35 |
4 |
2716 |
卖出 |
| 09:39:39 |
92.28 |
80 |
2796 |
卖出 |
| 09:39:42 |
92.31 |
22 |
2818 |
买入 |
| 09:39:48 |
92.25 |
5 |
2823 |
买入 |
| 09:39:51 |
92.2 |
2 |
2825 |
卖出 |
| 09:39:54 |
92.1 |
8 |
2833 |
买入 |
| 09:39:57 |
91.98 |
70 |
2903 |
卖出 |
| 09:40:00 |
91.93 |
3 |
2906 |
卖出 |
| 09:40:03 |
91.91 |
17 |
2923 |
卖出 |
| 09:40:06 |
91.81 |
2 |
2925 |
买入 |
| 09:40:09 |
91.7 |
6 |
2931 |
卖出 |
| 09:40:12 |
91.75 |
61 |
2992 |
买入 |
| 09:40:15 |
91.74 |
16 |
3008 |
卖出 |
| 09:40:18 |
91.77 |
47 |
3055 |
买入 |
| 09:40:21 |
91.75 |
15 |
3070 |
卖出 |
| 09:40:24 |
91.75 |
6 |
3076 |
卖出 |
| 09:40:27 |
91.77 |
39 |
3115 |
买入 |
| 09:40:30 |
91.88 |
4 |
3119 |
买入 |
| 09:40:33 |
91.73 |
36 |
3155 |
卖出 |
| 09:40:36 |
91.93 |
5 |
3160 |
买入 |
| 09:40:39 |
91.98 |
26 |
3186 |
买入 |
| 09:40:42 |
91.81 |
13 |
3199 |
卖出 |
| 09:40:45 |
91.98 |
29 |
3228 |
买入 |
| 09:40:48 |
91.93 |
1 |
3229 |
卖出 |
| 09:40:51 |
92.25 |
157 |
3386 |
买入 |
| 09:40:54 |
92.05 |
3 |
3389 |
卖出 |
| 09:40:57 |
92.09 |
88 |
3477 |
买入 |
| 09:41:03 |
92.24 |
85 |
3562 |
买入 |
| 09:41:06 |
92.03 |
28 |
3590 |
卖出 |
| 09:41:09 |
92.11 |
58 |
3648 |
买入 |
| 09:41:12 |
92.21 |
10 |
3658 |
买入 |
| 09:41:15 |
92.1 |
39 |
3697 |
卖出 |
| 09:41:18 |
92.1 |
9 |
3706 |
卖出 |
| 09:41:21 |
92.03 |
23 |
3729 |
卖出 |
| 09:41:24 |
91.98 |
39 |
3768 |
卖出 |
| 09:41:27 |
92.09 |
19 |
3787 |
买入 |
| 09:41:30 |
91.93 |
30 |
3817 |
卖出 |
| 09:41:33 |
91.82 |
7 |
3824 |
卖出 |
| 09:41:36 |
91.99 |
3 |
3827 |
卖出 |
| 09:41:39 |
92.05 |
6 |
3833 |
买入 |
| 09:41:42 |
92.09 |
2 |
3835 |
买入 |
| 09:41:45 |
92.04 |
38 |
3873 |
卖出 |
| 09:41:48 |
92.07 |
3 |
3876 |
买入 |
| 09:41:51 |
92.06 |
3 |
3879 |
卖出 |
| 09:41:54 |
92.09 |
1 |
3880 |
卖出 |
| 09:41:57 |
92.04 |
8 |
3888 |
卖出 |
| 09:42:00 |
92.04 |
3 |
3891 |
买入 |
| 09:42:03 |
92.03 |
3 |
3894 |
卖出 |
| 09:42:06 |
92.04 |
4 |
3898 |
买入 |
| 09:42:09 |
92.03 |
26 |
3924 |
卖出 |
| 09:42:15 |
92.04 |
16 |
3940 |
买入 |
| 09:42:18 |
92.03 |
5 |
3945 |
卖出 |
| 09:42:21 |
92.22 |
3 |
3948 |
买入 |
| 09:42:24 |
92.22 |
7 |
3955 |
买入 |
| 09:42:27 |
92.12 |
6 |
3961 |
卖出 |
| 09:42:30 |
92.22 |
18 |
3979 |
卖出 |
| 09:42:33 |
92.34 |
7 |
3986 |
买入 |
| 09:42:36 |
92.22 |
9 |
3995 |
卖出 |
| 09:42:39 |
92.25 |
1 |
3996 |
卖出 |
| 09:42:42 |
92.37 |
1 |
3997 |
买入 |
| 09:42:45 |
92.34 |
1 |
3998 |
卖出 |
| 09:42:48 |
92.39 |
6 |
4004 |
买入 |
| 09:42:51 |
92.32 |
4 |
4008 |
卖出 |
| 09:42:54 |
92.4 |
14 |
4022 |
买入 |
| 09:42:57 |
92.4 |
40 |
4062 |
买入 |
| 09:43:00 |
92.32 |
5 |
4067 |
卖出 |
| 09:43:03 |
92.37 |
16 |
4083 |
买入 |
| 09:43:06 |
92.02 |
51 |
4134 |
卖出 |
| 09:43:09 |
92.21 |
1 |
4135 |
买入 |
| 09:43:12 |
92.2 |
6 |
4141 |
买入 |
| 09:43:15 |
92.02 |
3 |
4144 |
卖出 |
| 09:43:18 |
92.02 |
7 |
4151 |
卖出 |
| 09:43:21 |
91.99 |
49 |
4200 |
卖出 |
| 09:43:24 |
91.98 |
4 |
4204 |
卖出 |
| 09:43:27 |
92 |
25 |
4229 |
买入 |
| 09:43:30 |
91.88 |
6 |
4235 |
卖出 |
| 09:43:33 |
92 |
14 |
4249 |
买入 |
| 09:43:36 |
91.99 |
2 |
4251 |
卖出 |
| 09:43:39 |
91.81 |
25 |
4276 |
卖出 |
| 09:43:42 |
92 |
23 |
4299 |
买入 |
| 09:43:45 |
91.81 |
20 |
4319 |
卖出 |
| 09:43:48 |
91.85 |
2 |
4321 |
卖出 |
| 09:43:51 |
91.81 |
10 |
4331 |
卖出 |
| 09:43:54 |
91.89 |
2 |
4333 |
买入 |
| 09:43:57 |
91.8 |
32 |
4365 |
卖出 |
| 09:44:00 |
91.86 |
1 |
4366 |
买入 |
| 09:44:03 |
91.8 |
11 |
4377 |
卖出 |
| 09:44:06 |
91.75 |
167 |
4544 |
卖出 |
| 09:44:09 |
91.8 |
7 |
4551 |
买入 |
| 09:44:15 |
91.73 |
65 |
4616 |
卖出 |
| 09:44:18 |
91.73 |
5 |
4621 |
卖出 |
| 09:44:21 |
91.75 |
33 |
4654 |
买入 |
| 09:44:24 |
91.7 |
25 |
4679 |
卖出 |
| 09:44:27 |
91.7 |
32 |
4711 |
卖出 |
| 09:44:30 |
91.7 |
8 |
4719 |
卖出 |
| 09:44:33 |
91.66 |
18 |
4737 |
卖出 |
| 09:44:36 |
91.76 |
1 |
4738 |
买入 |
| 09:44:39 |
91.6 |
9 |
4747 |
卖出 |
| 09:44:42 |
91.66 |
2 |
4749 |
卖出 |
| 09:44:45 |
91.67 |
1 |
4750 |
买入 |
| 09:44:48 |
91.6 |
5 |
4755 |
卖出 |
| 09:44:51 |
91.67 |
35 |
4790 |
卖出 |
| 09:44:54 |
91.6 |
13 |
4803 |
卖出 |
| 09:44:57 |
91.76 |
6 |
4809 |
买入 |
| 09:45:00 |
91.58 |
28 |
4837 |
卖出 |
| 09:45:03 |
91.61 |
9 |
4846 |
买入 |
| 09:45:06 |
91.64 |
25 |
4871 |
买入 |
| 09:45:09 |
91.96 |
3 |
4874 |
买入 |
| 09:45:12 |
91.82 |
13 |
4887 |
卖出 |
| 09:45:15 |
91.62 |
2 |
4889 |
卖出 |
| 09:45:18 |
91.67 |
8 |
4897 |
买入 |
| 09:45:21 |
91.6 |
12 |
4909 |
卖出 |
| 09:45:24 |
91.6 |
5 |
4914 |
卖出 |
| 09:45:27 |
91.6 |
3 |
4917 |
卖出 |
| 09:45:30 |
91.6 |
6 |
4923 |
卖出 |
| 09:45:33 |
91.6 |
12 |
4935 |
卖出 |