中文传媒[600373]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
10.05 |
45 |
45 |
集合竞价 |
| 09:15:05 |
10.05 |
73 |
73 |
集合竞价 |
| 09:15:08 |
10.05 |
94 |
94 |
集合竞价 |
| 09:15:11 |
10.05 |
97 |
97 |
集合竞价 |
| 09:15:35 |
10.16 |
1203 |
1203 |
集合竞价 |
| 09:15:47 |
10.05 |
97 |
97 |
集合竞价 |
| 09:16:23 |
10.05 |
97 |
97 |
集合竞价 |
| 09:16:56 |
10.05 |
107 |
107 |
集合竞价 |
| 09:17:14 |
10.05 |
117 |
117 |
集合竞价 |
| 09:17:20 |
10.12 |
927 |
927 |
集合竞价 |
| 09:17:29 |
10.12 |
927 |
927 |
集合竞价 |
| 09:17:35 |
10.12 |
927 |
927 |
集合竞价 |
| 09:18:08 |
10.12 |
927 |
927 |
集合竞价 |
| 09:18:17 |
10.12 |
929 |
929 |
集合竞价 |
| 09:18:32 |
10.05 |
117 |
117 |
集合竞价 |
| 09:18:53 |
10.05 |
127 |
127 |
集合竞价 |
| 09:18:56 |
10.05 |
142 |
142 |
集合竞价 |
| 09:19:26 |
10.05 |
142 |
142 |
集合竞价 |
| 09:19:41 |
10.05 |
155 |
155 |
集合竞价 |
| 09:19:44 |
10.05 |
155 |
155 |
集合竞价 |
| 09:19:47 |
10.05 |
195 |
195 |
集合竞价 |
| 09:19:53 |
10.05 |
182 |
182 |
集合竞价 |
| 09:20:02 |
10.05 |
184 |
184 |
集合竞价 |
| 09:20:14 |
10.05 |
184 |
184 |
集合竞价 |
| 09:20:26 |
10.05 |
184 |
184 |
集合竞价 |
| 09:20:32 |
10.05 |
184 |
184 |
集合竞价 |
| 09:20:38 |
10.05 |
184 |
184 |
集合竞价 |
| 09:21:56 |
10.05 |
184 |
184 |
集合竞价 |
| 09:22:02 |
10.05 |
196 |
196 |
集合竞价 |
| 09:22:17 |
10.05 |
236 |
236 |
集合竞价 |
| 09:22:29 |
10.05 |
306 |
306 |
集合竞价 |
| 09:22:47 |
10.05 |
306 |
306 |
集合竞价 |
| 09:22:53 |
10.05 |
311 |
311 |
集合竞价 |
| 09:23:20 |
10.05 |
321 |
321 |
集合竞价 |
| 09:23:32 |
10.05 |
321 |
321 |
集合竞价 |
| 09:23:47 |
10.05 |
321 |
321 |
集合竞价 |
| 09:23:50 |
10.05 |
338 |
338 |
集合竞价 |
| 09:24:02 |
10.05 |
362 |
362 |
集合竞价 |
| 09:24:05 |
10.05 |
369 |
369 |
集合竞价 |
| 09:24:14 |
10.05 |
374 |
374 |
集合竞价 |
| 09:24:20 |
10.05 |
380 |
380 |
集合竞价 |
| 09:24:23 |
10.05 |
384 |
384 |
集合竞价 |
| 09:24:29 |
10.05 |
390 |
390 |
集合竞价 |
| 09:24:32 |
10.05 |
390 |
390 |
集合竞价 |
| 09:24:38 |
10.05 |
400 |
400 |
集合竞价 |
| 09:24:41 |
10.05 |
506 |
506 |
集合竞价 |
| 09:24:50 |
10.05 |
590 |
590 |
集合竞价 |
| 09:24:53 |
10.05 |
668 |
668 |
集合竞价 |
| 09:24:56 |
10.05 |
752 |
752 |
集合竞价 |
| 09:24:59 |
10.05 |
752 |
752 |
集合竞价 |
| 09:25:03 |
10.05 |
1095 |
1847 |
卖出 |
| 09:30:02 |
10.04 |
219 |
2066 |
卖出 |
| 09:30:05 |
10.04 |
94 |
2160 |
买入 |
| 09:30:08 |
10.04 |
97 |
2257 |
买入 |
| 09:30:11 |
10.04 |
177 |
2434 |
买入 |
| 09:30:14 |
10.02 |
80 |
2514 |
卖出 |
| 09:30:17 |
10.05 |
173 |
2687 |
买入 |
| 09:30:20 |
10.05 |
1002 |
3689 |
买入 |
| 09:30:23 |
10.06 |
572 |
4261 |
买入 |
| 09:30:26 |
10.1 |
650 |
4911 |
买入 |
| 09:30:29 |
10.1 |
19 |
4930 |
买入 |
| 09:30:32 |
10.08 |
140 |
5070 |
卖出 |
| 09:30:35 |
10.08 |
11 |
5081 |
卖出 |
| 09:30:38 |
10.09 |
8 |
5089 |
买入 |
| 09:30:41 |
10.09 |
43 |
5132 |
买入 |
| 09:30:44 |
10.08 |
66 |
5198 |
买入 |
| 09:30:47 |
10.07 |
2 |
5200 |
卖出 |
| 09:30:50 |
10.08 |
2 |
5202 |
买入 |
| 09:30:53 |
10.07 |
25 |
5227 |
卖出 |
| 09:30:56 |
10.07 |
5 |
5232 |
卖出 |
| 09:30:59 |
10.07 |
105 |
5337 |
卖出 |
| 09:31:02 |
10.07 |
10 |
5347 |
买入 |
| 09:31:05 |
10.07 |
2 |
5349 |
买入 |
| 09:31:08 |
10.06 |
33 |
5382 |
卖出 |
| 09:31:11 |
10.06 |
54 |
5436 |
买入 |
| 09:31:17 |
10.06 |
1 |
5437 |
买入 |
| 09:31:20 |
10.05 |
61 |
5498 |
卖出 |
| 09:31:23 |
10.05 |
83 |
5581 |
买入 |
| 09:31:29 |
10.05 |
137 |
5718 |
买入 |
| 09:31:32 |
10.05 |
6 |
5724 |
卖出 |
| 09:31:38 |
10.06 |
53 |
5777 |
买入 |
| 09:31:41 |
10.05 |
20 |
5797 |
卖出 |
| 09:31:44 |
10.06 |
53 |
5850 |
买入 |
| 09:31:47 |
10.05 |
46 |
5896 |
卖出 |
| 09:31:50 |
10.05 |
50 |
5946 |
卖出 |
| 09:31:53 |
10.05 |
75 |
6021 |
卖出 |
| 09:31:56 |
10.05 |
28 |
6049 |
卖出 |
| 09:31:59 |
10.05 |
18 |
6067 |
买入 |
| 09:32:02 |
10.05 |
29 |
6096 |
买入 |
| 09:32:05 |
10.05 |
4 |
6100 |
卖出 |
| 09:32:14 |
10.03 |
57 |
6157 |
卖出 |
| 09:32:17 |
10.05 |
3 |
6160 |
买入 |
| 09:32:26 |
10.05 |
3 |
6163 |
买入 |
| 09:32:32 |
10.04 |
25 |
6188 |
卖出 |
| 09:32:35 |
10.05 |
54 |
6242 |
买入 |
| 09:32:38 |
10.05 |
29 |
6271 |
买入 |
| 09:32:50 |
10.05 |
236 |
6507 |
买入 |
| 09:32:59 |
10.05 |
10 |
6517 |
卖出 |
| 09:33:02 |
10.06 |
2 |
6519 |
买入 |
| 09:33:05 |
10.06 |
71 |
6590 |
买入 |
| 09:33:08 |
10.05 |
51 |
6641 |
卖出 |
| 09:33:11 |
10.07 |
306 |
6947 |
买入 |
| 09:33:20 |
10.07 |
49 |
6996 |
买入 |
| 09:33:23 |
10.07 |
2 |
6998 |
买入 |
| 09:33:26 |
10.07 |
17 |
7015 |
买入 |
| 09:33:29 |
10.07 |
4 |
7019 |
买入 |
| 09:33:32 |
10.07 |
63 |
7082 |
买入 |
| 09:33:35 |
10.07 |
7 |
7089 |
买入 |
| 09:33:38 |
10.07 |
16 |
7105 |
买入 |
| 09:33:41 |
10.07 |
35 |
7140 |
买入 |
| 09:33:44 |
10.07 |
375 |
7515 |
买入 |
| 09:33:50 |
10.08 |
8 |
7523 |
买入 |
| 09:33:53 |
10.08 |
16 |
7539 |
买入 |
| 09:33:56 |
10.08 |
14 |
7553 |
买入 |
| 09:33:59 |
10.08 |
29 |
7582 |
买入 |
| 09:34:02 |
10.07 |
4 |
7586 |
卖出 |
| 09:34:08 |
10.08 |
11 |
7597 |
买入 |
| 09:34:11 |
10.08 |
37 |
7634 |
买入 |
| 09:34:14 |
10.09 |
91 |
7725 |
买入 |
| 09:34:17 |
10.09 |
3 |
7728 |
买入 |
| 09:34:20 |
10.08 |
53 |
7781 |
卖出 |
| 09:34:23 |
10.08 |
10 |
7791 |
买入 |
| 09:34:26 |
10.08 |
11 |
7802 |
买入 |
| 09:34:29 |
10.08 |
19 |
7821 |
买入 |
| 09:34:32 |
10.08 |
15 |
7836 |
买入 |
| 09:34:35 |
10.08 |
3 |
7839 |
买入 |
| 09:34:38 |
10.08 |
7 |
7846 |
买入 |
| 09:34:44 |
10.08 |
12 |
7858 |
买入 |
| 09:34:47 |
10.08 |
46 |
7904 |
买入 |
| 09:34:53 |
10.07 |
2 |
7906 |
卖出 |
| 09:34:56 |
10.07 |
27 |
7933 |
卖出 |
| 09:35:02 |
10.07 |
1 |
7934 |
卖出 |
| 09:35:05 |
10.07 |
12 |
7946 |
卖出 |
| 09:35:08 |
10.08 |
1 |
7947 |
买入 |
| 09:35:11 |
10.08 |
7 |
7954 |
买入 |
| 09:35:14 |
10.08 |
11 |
7965 |
买入 |
| 09:35:17 |
10.08 |
7 |
7972 |
买入 |
| 09:35:20 |
10.07 |
50 |
8022 |
卖出 |
| 09:35:29 |
10.07 |
80 |
8102 |
卖出 |
| 09:35:32 |
10.07 |
28 |
8130 |
卖出 |
| 09:35:35 |
10.07 |
32 |
8162 |
卖出 |
| 09:35:41 |
10.07 |
11 |
8173 |
买入 |
| 09:35:44 |
10.07 |
20 |
8193 |
买入 |
| 09:35:50 |
10.07 |
20 |
8213 |
买入 |
| 09:35:56 |
10.07 |
38 |
8251 |
买入 |
| 09:36:05 |
10.07 |
129 |
8380 |
买入 |
| 09:36:08 |
10.06 |
11 |
8391 |
卖出 |
| 09:36:17 |
10.07 |
58 |
8449 |
买入 |
| 09:36:20 |
10.06 |
18 |
8467 |
卖出 |
| 09:36:23 |
10.06 |
11 |
8478 |
卖出 |
| 09:36:26 |
10.06 |
7 |
8485 |
卖出 |
| 09:36:29 |
10.06 |
17 |
8502 |
卖出 |
| 09:36:32 |
10.06 |
6 |
8508 |
卖出 |
| 09:36:35 |
10.07 |
8 |
8516 |
买入 |
| 09:36:38 |
10.06 |
35 |
8551 |
卖出 |
| 09:36:41 |
10.06 |
106 |
8657 |
卖出 |
| 09:36:44 |
10.06 |
155 |
8812 |
卖出 |
| 09:36:47 |
10.05 |
56 |
8868 |
卖出 |
| 09:36:50 |
10.06 |
29 |
8897 |
买入 |
| 09:36:53 |
10.05 |
7 |
8904 |
卖出 |
| 09:36:59 |
10.06 |
22 |
8926 |
买入 |
| 09:37:02 |
10.07 |
19 |
8945 |
买入 |
| 09:37:05 |
10.06 |
26 |
8971 |
卖出 |
| 09:37:14 |
10.06 |
100 |
9071 |
卖出 |
| 09:37:17 |
10.07 |
2 |
9073 |
买入 |
| 09:37:23 |
10.06 |
14 |
9087 |
卖出 |
| 09:37:26 |
10.06 |
26 |
9113 |
卖出 |
| 09:37:29 |
10.07 |
14 |
9127 |
买入 |
| 09:37:32 |
10.07 |
4 |
9131 |
买入 |
| 09:37:35 |
10.06 |
2 |
9133 |
卖出 |
| 09:37:41 |
10.06 |
21 |
9154 |
卖出 |
| 09:37:44 |
10.06 |
25 |
9179 |
卖出 |
| 09:37:47 |
10.06 |
1 |
9180 |
卖出 |
| 09:37:59 |
10.07 |
153 |
9333 |
买入 |
| 09:38:02 |
10.07 |
15 |
9348 |
买入 |
| 09:38:05 |
10.07 |
51 |
9399 |
卖出 |
| 09:38:08 |
10.06 |
128 |
9527 |
卖出 |
| 09:38:11 |
10.08 |
20 |
9547 |
买入 |
| 09:38:14 |
10.08 |
25 |
9572 |
买入 |
| 09:38:17 |
10.06 |
26 |
9598 |
卖出 |
| 09:38:20 |
10.06 |
84 |
9682 |
买入 |
| 09:38:23 |
10.06 |
5 |
9687 |
买入 |
| 09:38:26 |
10.07 |
14 |
9701 |
买入 |
| 09:38:29 |
10.07 |
9 |
9710 |
卖出 |
| 09:38:35 |
10.06 |
32 |
9742 |
卖出 |
| 09:38:38 |
10.06 |
1 |
9743 |
买入 |
| 09:38:41 |
10.06 |
20 |
9763 |
卖出 |
| 09:38:44 |
10.06 |
13 |
9776 |
卖出 |
| 09:38:50 |
10.08 |
23 |
9799 |
买入 |
| 09:38:53 |
10.06 |
1 |
9800 |
卖出 |
| 09:38:56 |
10.07 |
6 |
9806 |
买入 |
| 09:38:59 |
10.06 |
10 |
9816 |
卖出 |
| 09:39:02 |
10.06 |
14 |
9830 |
卖出 |
| 09:39:08 |
10.06 |
126 |
9956 |
卖出 |
| 09:39:11 |
10.06 |
55 |
10011 |
卖出 |
| 09:39:14 |
10.06 |
54 |
10065 |
卖出 |
| 09:39:17 |
10.06 |
17 |
10082 |
卖出 |
| 09:39:20 |
10.07 |
14 |
10096 |
买入 |
| 09:39:23 |
10.07 |
6 |
10102 |
买入 |
| 09:39:26 |
10.07 |
1 |
10103 |
买入 |
| 09:39:29 |
10.05 |
479 |
10582 |
卖出 |
| 09:39:32 |
10.05 |
5 |
10587 |
买入 |
| 09:39:35 |
10.04 |
186 |
10773 |
卖出 |
| 09:39:38 |
10.05 |
103 |
10876 |
买入 |
| 09:39:41 |
10.05 |
133 |
11009 |
买入 |
| 09:39:44 |
10.04 |
25 |
11034 |
卖出 |
| 09:39:47 |
10.05 |
12 |
11046 |
买入 |
| 09:39:50 |
10.05 |
9 |
11055 |
买入 |
| 09:39:53 |
10.05 |
6 |
11061 |
买入 |
| 09:39:56 |
10.04 |
36 |
11097 |
卖出 |
| 09:39:59 |
10.04 |
12 |
11109 |
买入 |
| 09:40:02 |
10.03 |
44 |
11153 |
卖出 |
| 09:40:05 |
10.04 |
54 |
11207 |
买入 |
| 09:40:08 |
10.03 |
4 |
11211 |
卖出 |
| 09:40:11 |
10.04 |
17 |
11228 |
买入 |
| 09:40:14 |
10.04 |
113 |
11341 |
买入 |
| 09:40:17 |
10.04 |
171 |
11512 |
买入 |
| 09:40:20 |
10.05 |
47 |
11559 |
买入 |
| 09:40:23 |
10.04 |
25 |
11584 |
卖出 |
| 09:40:26 |
10.04 |
5 |
11589 |
卖出 |
| 09:40:29 |
10.04 |
10 |
11599 |
卖出 |
| 09:40:32 |
10.04 |
10 |
11609 |
卖出 |
| 09:40:35 |
10.04 |
108 |
11717 |
卖出 |
| 09:40:38 |
10.04 |
10 |
11727 |
卖出 |
| 09:40:53 |
10.04 |
9 |
11736 |
卖出 |
| 09:40:56 |
10.04 |
110 |
11846 |
卖出 |
| 09:40:59 |
10.04 |
68 |
11914 |
卖出 |
| 09:41:02 |
10.04 |
31 |
11945 |
买入 |
| 09:41:05 |
10.04 |
22 |
11967 |
买入 |
| 09:41:08 |
10.04 |
2 |
11969 |
买入 |
| 09:41:11 |
10.04 |
4 |
11973 |
买入 |
| 09:41:14 |
10.04 |
1 |
11974 |
买入 |
| 09:41:17 |
10.03 |
5 |
11979 |
卖出 |
| 09:41:20 |
10.03 |
5 |
11984 |
卖出 |
| 09:41:23 |
10.03 |
16 |
12000 |
卖出 |
| 09:41:32 |
10.03 |
6 |
12006 |
卖出 |
| 09:41:35 |
10.03 |
16 |
12022 |
卖出 |
| 09:41:41 |
10.04 |
14 |
12036 |
买入 |
| 09:41:44 |
10.03 |
21 |
12057 |
卖出 |
| 09:41:47 |
10.04 |
14 |
12071 |
买入 |
| 09:41:50 |
10.04 |
4 |
12075 |
买入 |
| 09:41:53 |
10.04 |
1 |
12076 |
买入 |
| 09:41:59 |
10.04 |
288 |
12364 |
买入 |
| 09:42:02 |
10.04 |
79 |
12443 |
买入 |
| 09:42:05 |
10.04 |
26 |
12469 |
买入 |
| 09:42:08 |
10.04 |
4 |
12473 |
买入 |
| 09:42:14 |
10.04 |
30 |
12503 |
买入 |
| 09:42:17 |
10.03 |
13 |
12516 |
卖出 |
| 09:42:20 |
10.03 |
71 |
12587 |
卖出 |
| 09:42:23 |
10.03 |
12 |
12599 |
卖出 |
| 09:42:26 |
10.04 |
11 |
12610 |
买入 |
| 09:42:29 |
10.03 |
50 |
12660 |
卖出 |
| 09:42:32 |
10.03 |
18 |
12678 |
卖出 |
| 09:42:35 |
10.03 |
1 |
12679 |
买入 |
| 09:42:38 |
10.03 |
3 |
12682 |
买入 |
| 09:42:41 |
10.02 |
8 |
12690 |
卖出 |
| 09:42:44 |
10.02 |
9 |
12699 |
卖出 |
| 09:42:50 |
10.02 |
231 |
12930 |
卖出 |
| 09:42:53 |
10.02 |
9 |
12939 |
买入 |
| 09:42:56 |
10.02 |
13 |
12952 |
买入 |
| 09:42:59 |
10.02 |
57 |
13009 |
买入 |
| 09:43:02 |
10.02 |
161 |
13170 |
买入 |
| 09:43:05 |
10.03 |
35 |
13205 |
买入 |
| 09:43:11 |
10.02 |
5 |
13210 |
卖出 |
| 09:43:14 |
10.04 |
489 |
13699 |
买入 |
| 09:43:23 |
10.02 |
22 |
13721 |
卖出 |
| 09:43:32 |
10.02 |
507 |
14228 |
卖出 |
| 09:43:35 |
10.03 |
3 |
14231 |
买入 |
| 09:43:38 |
10.02 |
5 |
14236 |
卖出 |
| 09:43:41 |
10.02 |
123 |
14359 |
卖出 |
| 09:43:47 |
10.03 |
1011 |
15370 |
买入 |
| 09:43:50 |
10.04 |
71 |
15441 |
买入 |
| 09:44:02 |
10.03 |
3 |
15444 |
卖出 |
| 09:44:05 |
10.03 |
21 |
15465 |
卖出 |
| 09:44:08 |
10.03 |
17 |
15482 |
买入 |
| 09:44:17 |
10.04 |
207 |
15689 |
买入 |
| 09:44:20 |
10.03 |
107 |
15796 |
卖出 |
| 09:44:23 |
10.04 |
60 |
15856 |
买入 |
| 09:44:26 |
10.03 |
1 |
15857 |
卖出 |
| 09:44:35 |
10.03 |
112 |
15969 |
卖出 |
| 09:44:38 |
10.03 |
5 |
15974 |
买入 |
| 09:44:41 |
10.03 |
3 |
15977 |
买入 |
| 09:44:47 |
10.02 |
229 |
16206 |
卖出 |
| 09:44:50 |
10.02 |
2 |
16208 |
买入 |
| 09:44:53 |
10.01 |
55 |
16263 |
卖出 |
| 09:45:02 |
10.01 |
47 |
16310 |
卖出 |
| 09:45:05 |
10.02 |
1 |
16311 |
买入 |
| 09:45:08 |
10.02 |
29 |
16340 |
买入 |
| 09:45:11 |
10.02 |
54 |
16394 |
买入 |
| 09:45:14 |
10.02 |
34 |
16428 |
买入 |
| 09:45:17 |
10.02 |
231 |
16659 |
买入 |
| 09:45:20 |
10.02 |
69 |
16728 |
买入 |
| 09:45:23 |
10.03 |
14 |
16742 |
买入 |
| 09:45:29 |
10.02 |
10 |
16752 |
卖出 |
| 09:45:32 |
10.02 |
14 |
16766 |
买入 |
| 09:45:38 |
10.02 |
150 |
16916 |
买入 |
| 09:45:41 |
10.03 |
6 |
16922 |
买入 |
| 09:45:44 |
10.02 |
4 |
16926 |
卖出 |
| 09:45:47 |
10.02 |
15 |
16941 |
卖出 |
| 09:45:53 |
10.01 |
99 |
17040 |
卖出 |