美思德[603041]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
12.52 |
1 |
1 |
集合竞价 |
| 09:18:14 |
12.52 |
0 |
0 |
集合竞价 |
| 09:21:47 |
12.52 |
3 |
3 |
集合竞价 |
| 09:24:11 |
12.52 |
13 |
13 |
集合竞价 |
| 09:24:32 |
12.52 |
18 |
18 |
集合竞价 |
| 09:24:59 |
12.52 |
23 |
23 |
集合竞价 |
| 09:25:04 |
12.46 |
25 |
48 |
卖出 |
| 09:30:02 |
12.46 |
6 |
54 |
卖出 |
| 09:30:05 |
12.46 |
11 |
65 |
卖出 |
| 09:30:11 |
12.45 |
25 |
90 |
买入 |
| 09:30:14 |
12.42 |
36 |
126 |
卖出 |
| 09:30:17 |
12.4 |
6 |
132 |
卖出 |
| 09:30:20 |
12.4 |
35 |
167 |
卖出 |
| 09:30:23 |
12.4 |
12 |
179 |
买入 |
| 09:30:26 |
12.42 |
11 |
190 |
买入 |
| 09:30:29 |
12.44 |
1 |
191 |
买入 |
| 09:30:32 |
12.44 |
6 |
197 |
卖出 |
| 09:30:38 |
12.46 |
4 |
201 |
买入 |
| 09:30:41 |
12.46 |
7 |
208 |
买入 |
| 09:30:47 |
12.47 |
3 |
211 |
买入 |
| 09:30:50 |
12.47 |
7 |
218 |
买入 |
| 09:30:53 |
12.47 |
1 |
219 |
卖出 |
| 09:30:56 |
12.47 |
21 |
240 |
买入 |
| 09:30:59 |
12.47 |
5 |
245 |
买入 |
| 09:31:02 |
12.49 |
3 |
248 |
买入 |
| 09:31:05 |
12.47 |
12 |
260 |
卖出 |
| 09:31:08 |
12.47 |
16 |
276 |
买入 |
| 09:31:11 |
12.49 |
1 |
277 |
买入 |
| 09:31:14 |
12.45 |
7 |
284 |
卖出 |
| 09:31:17 |
12.44 |
15 |
299 |
卖出 |
| 09:31:29 |
12.48 |
7 |
306 |
买入 |
| 09:31:35 |
12.45 |
10 |
316 |
卖出 |
| 09:31:44 |
12.47 |
4 |
320 |
买入 |
| 09:31:47 |
12.47 |
1 |
321 |
卖出 |
| 09:31:50 |
12.45 |
1 |
322 |
卖出 |
| 09:31:53 |
12.46 |
4 |
326 |
买入 |
| 09:31:56 |
12.47 |
1 |
327 |
买入 |
| 09:31:59 |
12.47 |
3 |
330 |
卖出 |
| 09:32:14 |
12.46 |
1 |
331 |
卖出 |
| 09:32:17 |
12.46 |
4 |
335 |
买入 |
| 09:32:20 |
12.46 |
1 |
336 |
卖出 |
| 09:32:23 |
12.48 |
1 |
337 |
买入 |
| 09:32:26 |
12.48 |
2 |
339 |
买入 |
| 09:32:29 |
12.46 |
5 |
344 |
卖出 |
| 09:32:32 |
12.44 |
10 |
354 |
卖出 |
| 09:32:35 |
12.46 |
38 |
392 |
买入 |
| 09:32:38 |
12.48 |
3 |
395 |
买入 |
| 09:32:41 |
12.49 |
1 |
396 |
买入 |
| 09:32:53 |
12.46 |
11 |
407 |
买入 |
| 09:32:56 |
12.46 |
2 |
409 |
卖出 |
| 09:32:59 |
12.46 |
2 |
411 |
卖出 |
| 09:33:02 |
12.46 |
2 |
413 |
买入 |
| 09:33:08 |
12.49 |
31 |
444 |
买入 |
| 09:33:11 |
12.5 |
24 |
468 |
买入 |
| 09:33:14 |
12.5 |
9 |
477 |
卖出 |
| 09:33:17 |
12.51 |
8 |
485 |
卖出 |
| 09:33:20 |
12.52 |
1 |
486 |
买入 |
| 09:33:23 |
12.52 |
1 |
487 |
买入 |
| 09:33:29 |
12.52 |
6 |
493 |
买入 |
| 09:33:32 |
12.52 |
3 |
496 |
买入 |
| 09:33:41 |
12.52 |
1 |
497 |
买入 |
| 09:33:44 |
12.53 |
2 |
499 |
买入 |
| 09:33:50 |
12.52 |
1 |
500 |
卖出 |
| 09:33:53 |
12.53 |
1 |
501 |
买入 |
| 09:33:56 |
12.53 |
4 |
505 |
买入 |
| 09:33:59 |
12.53 |
7 |
512 |
买入 |
| 09:34:02 |
12.53 |
13 |
525 |
买入 |
| 09:34:05 |
12.53 |
43 |
568 |
买入 |
| 09:34:08 |
12.52 |
1 |
569 |
卖出 |
| 09:34:14 |
12.56 |
4 |
573 |
买入 |
| 09:34:20 |
12.56 |
6 |
579 |
买入 |
| 09:34:23 |
12.55 |
3 |
582 |
卖出 |
| 09:34:26 |
12.59 |
36 |
618 |
买入 |
| 09:34:38 |
12.58 |
1 |
619 |
买入 |
| 09:34:41 |
12.58 |
36 |
655 |
买入 |
| 09:34:44 |
12.58 |
11 |
666 |
卖出 |
| 09:34:47 |
12.58 |
2 |
668 |
卖出 |
| 09:34:53 |
12.6 |
30 |
698 |
买入 |
| 09:34:56 |
12.58 |
9 |
707 |
卖出 |
| 09:34:59 |
12.58 |
25 |
732 |
卖出 |
| 09:35:05 |
12.6 |
14 |
746 |
卖出 |
| 09:35:08 |
12.59 |
33 |
779 |
卖出 |
| 09:35:11 |
12.59 |
7 |
786 |
卖出 |
| 09:35:14 |
12.57 |
21 |
807 |
卖出 |
| 09:35:17 |
12.61 |
15 |
822 |
买入 |
| 09:35:20 |
12.62 |
60 |
882 |
买入 |
| 09:35:23 |
12.61 |
11 |
893 |
卖出 |
| 09:35:29 |
12.62 |
26 |
919 |
买入 |
| 09:35:32 |
12.59 |
2 |
921 |
卖出 |
| 09:35:35 |
12.62 |
20 |
941 |
买入 |
| 09:35:41 |
12.57 |
1 |
942 |
卖出 |
| 09:35:44 |
12.62 |
10 |
952 |
买入 |
| 09:35:50 |
12.6 |
1 |
953 |
卖出 |
| 09:36:11 |
12.57 |
18 |
971 |
卖出 |
| 09:36:17 |
12.57 |
2 |
973 |
卖出 |
| 09:36:20 |
12.58 |
1 |
974 |
买入 |
| 09:36:23 |
12.58 |
1 |
975 |
卖出 |
| 09:36:26 |
12.57 |
1 |
976 |
卖出 |
| 09:36:29 |
12.57 |
1 |
977 |
卖出 |
| 09:36:32 |
12.58 |
3 |
980 |
买入 |
| 09:36:35 |
12.58 |
2 |
982 |
买入 |
| 09:37:08 |
12.56 |
2 |
984 |
卖出 |
| 09:37:11 |
12.56 |
1 |
985 |
卖出 |
| 09:37:20 |
12.56 |
26 |
1011 |
卖出 |
| 09:37:23 |
12.52 |
21 |
1032 |
卖出 |
| 09:37:26 |
12.53 |
6 |
1038 |
买入 |
| 09:37:29 |
12.53 |
5 |
1043 |
买入 |
| 09:37:41 |
12.52 |
3 |
1046 |
卖出 |
| 09:38:02 |
12.53 |
1 |
1047 |
买入 |
| 09:38:05 |
12.52 |
11 |
1058 |
卖出 |
| 09:38:20 |
12.52 |
19 |
1077 |
卖出 |
| 09:38:23 |
12.5 |
1 |
1078 |
卖出 |
| 09:38:38 |
12.5 |
8 |
1086 |
卖出 |
| 09:38:47 |
12.49 |
14 |
1100 |
卖出 |
| 09:38:50 |
12.49 |
147 |
1247 |
卖出 |
| 09:38:53 |
12.49 |
3 |
1250 |
买入 |
| 09:39:08 |
12.49 |
4 |
1254 |
买入 |
| 09:39:11 |
12.48 |
3 |
1257 |
卖出 |
| 09:39:32 |
12.46 |
1 |
1258 |
卖出 |
| 09:39:41 |
12.46 |
2 |
1260 |
卖出 |
| 09:39:44 |
12.46 |
5 |
1265 |
卖出 |
| 09:39:50 |
12.46 |
3 |
1268 |
卖出 |
| 09:39:56 |
12.46 |
3 |
1271 |
买入 |
| 09:40:14 |
12.43 |
5 |
1276 |
卖出 |
| 09:40:17 |
12.43 |
2 |
1278 |
卖出 |
| 09:40:23 |
12.43 |
12 |
1290 |
卖出 |
| 09:40:26 |
12.43 |
8 |
1298 |
买入 |
| 09:40:29 |
12.43 |
81 |
1379 |
买入 |
| 09:40:47 |
12.43 |
1 |
1380 |
卖出 |
| 09:40:59 |
12.43 |
1 |
1381 |
卖出 |
| 09:41:02 |
12.44 |
10 |
1391 |
买入 |
| 09:41:14 |
12.44 |
2 |
1393 |
买入 |
| 09:41:20 |
12.41 |
1 |
1394 |
卖出 |
| 09:41:32 |
12.44 |
3 |
1397 |
买入 |
| 09:41:35 |
12.41 |
2 |
1399 |
卖出 |
| 09:41:38 |
12.41 |
2 |
1401 |
卖出 |
| 09:41:41 |
12.41 |
34 |
1435 |
卖出 |
| 09:41:44 |
12.42 |
2 |
1437 |
买入 |
| 09:41:50 |
12.41 |
43 |
1480 |
卖出 |
| 09:41:53 |
12.41 |
12 |
1492 |
卖出 |
| 09:41:56 |
12.4 |
38 |
1530 |
卖出 |
| 09:42:26 |
12.4 |
9 |
1539 |
买入 |
| 09:42:29 |
12.39 |
1 |
1540 |
卖出 |
| 09:42:44 |
12.42 |
1 |
1541 |
买入 |
| 09:42:47 |
12.42 |
1 |
1542 |
买入 |
| 09:43:11 |
12.4 |
6 |
1548 |
卖出 |
| 09:43:14 |
12.4 |
1 |
1549 |
卖出 |
| 09:43:23 |
12.41 |
1 |
1550 |
买入 |
| 09:43:35 |
12.41 |
1 |
1551 |
买入 |
| 09:43:38 |
12.41 |
20 |
1571 |
买入 |
| 09:43:41 |
12.4 |
13 |
1584 |
卖出 |
| 09:43:44 |
12.39 |
21 |
1605 |
卖出 |
| 09:43:47 |
12.38 |
2 |
1607 |
卖出 |
| 09:43:50 |
12.38 |
3 |
1610 |
卖出 |
| 09:44:05 |
12.38 |
70 |
1680 |
卖出 |
| 09:44:08 |
12.38 |
1 |
1681 |
卖出 |
| 09:44:17 |
12.38 |
3 |
1684 |
卖出 |
| 09:44:32 |
12.4 |
20 |
1704 |
买入 |
| 09:44:35 |
12.39 |
1 |
1705 |
卖出 |
| 09:44:41 |
12.39 |
1 |
1706 |
卖出 |
| 09:44:50 |
12.41 |
1 |
1707 |
买入 |
| 09:44:56 |
12.41 |
1 |
1708 |
买入 |
| 09:45:05 |
12.4 |
1 |
1709 |
卖出 |
| 09:45:08 |
12.39 |
2 |
1711 |
卖出 |
| 09:45:11 |
12.39 |
6 |
1717 |
卖出 |
| 09:45:14 |
12.4 |
10 |
1727 |
买入 |
| 09:45:17 |
12.4 |
5 |
1732 |
卖出 |
| 09:45:20 |
12.4 |
2 |
1734 |
卖出 |
| 09:45:23 |
12.4 |
1 |
1735 |
卖出 |
| 09:45:26 |
12.4 |
12 |
1747 |
卖出 |
| 09:45:29 |
12.4 |
4 |
1751 |
卖出 |
| 09:45:32 |
12.4 |
4 |
1755 |
卖出 |
| 09:45:35 |
12.4 |
2 |
1757 |
卖出 |
| 09:45:38 |
12.39 |
67 |
1824 |
卖出 |
| 09:45:41 |
12.39 |
6 |
1830 |
卖出 |
| 09:45:50 |
12.38 |
27 |
1857 |
卖出 |
| 09:46:11 |
12.36 |
47 |
1904 |
卖出 |
| 09:46:20 |
12.36 |
2 |
1906 |
卖出 |
| 09:46:23 |
12.36 |
1 |
1907 |
卖出 |
| 09:46:29 |
12.37 |
5 |
1912 |
买入 |
| 09:46:32 |
12.37 |
1 |
1913 |
卖出 |
| 09:46:41 |
12.37 |
10 |
1923 |
买入 |
| 09:46:44 |
12.37 |
3 |
1926 |
买入 |
| 09:46:47 |
12.36 |
11 |
1937 |
卖出 |
| 09:46:56 |
12.37 |
23 |
1960 |
买入 |
| 09:46:59 |
12.37 |
1 |
1961 |
买入 |
| 09:47:02 |
12.36 |
51 |
2012 |
卖出 |
| 09:47:05 |
12.35 |
1 |
2013 |
卖出 |
| 09:47:14 |
12.36 |
6 |
2019 |
买入 |
| 09:47:17 |
12.35 |
9 |
2028 |
卖出 |
| 09:47:35 |
12.33 |
30 |
2058 |
卖出 |
| 09:47:38 |
12.35 |
10 |
2068 |
买入 |
| 09:47:41 |
12.35 |
32 |
2100 |
买入 |
| 09:47:44 |
12.35 |
34 |
2134 |
买入 |
| 09:47:47 |
12.35 |
4 |
2138 |
买入 |
| 09:48:02 |
12.33 |
1 |
2139 |
卖出 |
| 09:48:05 |
12.35 |
10 |
2149 |
买入 |
| 09:48:11 |
12.35 |
1 |
2150 |
买入 |
| 09:48:17 |
12.36 |
21 |
2171 |
买入 |
| 09:48:38 |
12.36 |
7 |
2178 |
买入 |
| 09:48:44 |
12.36 |
2 |
2180 |
买入 |
| 09:48:47 |
12.36 |
1 |
2181 |
买入 |
| 09:49:05 |
12.36 |
4 |
2185 |
买入 |
| 09:49:08 |
12.35 |
2 |
2187 |
卖出 |
| 09:49:11 |
12.36 |
4 |
2191 |
买入 |
| 09:49:17 |
12.35 |
4 |
2195 |
卖出 |
| 09:49:41 |
12.34 |
31 |
2226 |
卖出 |
| 09:49:44 |
12.34 |
3 |
2229 |
卖出 |
| 09:49:53 |
12.34 |
39 |
2268 |
卖出 |
| 09:49:56 |
12.33 |
1 |
2269 |
卖出 |
| 09:50:20 |
12.34 |
6 |
2275 |
买入 |
| 09:50:23 |
12.33 |
34 |
2309 |
卖出 |
| 09:50:32 |
12.35 |
6 |
2315 |
买入 |
| 09:50:44 |
12.35 |
2 |
2317 |
买入 |
| 09:50:47 |
12.35 |
1 |
2318 |
卖出 |
| 09:50:50 |
12.35 |
30 |
2348 |
卖出 |
| 09:51:05 |
12.3 |
70 |
2418 |
卖出 |
| 09:51:08 |
12.34 |
7 |
2425 |
买入 |
| 09:51:14 |
12.31 |
1 |
2426 |
卖出 |
| 09:51:17 |
12.3 |
2 |
2428 |
卖出 |
| 09:51:23 |
12.3 |
1 |
2429 |
卖出 |
| 09:51:26 |
12.32 |
10 |
2439 |
买入 |
| 09:51:29 |
12.3 |
9 |
2448 |
卖出 |
| 09:51:38 |
12.31 |
16 |
2464 |
买入 |
| 09:51:41 |
12.31 |
2 |
2466 |
卖出 |
| 09:51:56 |
12.31 |
2 |
2468 |
卖出 |
| 09:52:08 |
12.31 |
4 |
2472 |
买入 |
| 09:52:11 |
12.31 |
7 |
2479 |
买入 |
| 09:52:14 |
12.31 |
1 |
2480 |
买入 |
| 09:52:17 |
12.31 |
3 |
2483 |
买入 |
| 09:52:20 |
12.31 |
3 |
2486 |
买入 |
| 09:52:23 |
12.31 |
1 |
2487 |
卖出 |
| 09:52:38 |
12.31 |
10 |
2497 |
卖出 |
| 09:52:47 |
12.31 |
3 |
2500 |
买入 |
| 09:53:05 |
12.32 |
10 |
2510 |
买入 |
| 09:53:17 |
12.31 |
1 |
2511 |
卖出 |
| 09:53:29 |
12.31 |
2 |
2513 |
买入 |
| 09:53:32 |
12.3 |
3 |
2516 |
卖出 |
| 09:53:38 |
12.3 |
5 |
2521 |
卖出 |
| 09:53:41 |
12.31 |
2 |
2523 |
买入 |
| 09:54:08 |
12.3 |
1 |
2524 |
卖出 |
| 09:54:14 |
12.3 |
3 |
2527 |
卖出 |
| 09:54:17 |
12.3 |
2 |
2529 |
卖出 |
| 09:54:20 |
12.3 |
1 |
2530 |
卖出 |
| 09:54:29 |
12.3 |
1 |
2531 |
卖出 |
| 09:54:38 |
12.3 |
1 |
2532 |
卖出 |
| 09:54:44 |
12.3 |
1 |
2533 |
卖出 |
| 09:54:47 |
12.3 |
2 |
2535 |
卖出 |
| 09:54:59 |
12.3 |
1 |
2536 |
卖出 |
| 09:55:08 |
12.31 |
21 |
2557 |
买入 |
| 09:55:20 |
12.31 |
5 |
2562 |
卖出 |
| 09:55:23 |
12.31 |
1 |
2563 |
卖出 |
| 09:55:44 |
12.32 |
10 |
2573 |
买入 |
| 09:56:05 |
12.32 |
6 |
2579 |
买入 |
| 09:56:08 |
12.32 |
1 |
2580 |
卖出 |
| 09:56:11 |
12.32 |
4 |
2584 |
卖出 |
| 09:56:14 |
12.32 |
1 |
2585 |
卖出 |
| 09:56:53 |
12.33 |
1 |
2586 |
买入 |
| 09:57:14 |
12.32 |
5 |
2591 |
卖出 |
| 09:57:17 |
12.32 |
17 |
2608 |
卖出 |
| 09:57:20 |
12.32 |
9 |
2617 |
卖出 |
| 09:57:23 |
12.32 |
8 |
2625 |
卖出 |
| 09:57:26 |
12.32 |
2 |
2627 |
卖出 |
| 09:57:35 |
12.31 |
1 |
2628 |
卖出 |
| 09:57:47 |
12.32 |
9 |
2637 |
买入 |
| 09:58:02 |
12.31 |
1 |
2638 |
卖出 |
| 09:58:14 |
12.31 |
1 |
2639 |
卖出 |
| 09:58:20 |
12.32 |
2 |
2641 |
买入 |
| 09:58:23 |
12.32 |
12 |
2653 |
卖出 |
| 09:58:26 |
12.32 |
2 |
2655 |
卖出 |
| 09:58:38 |
12.32 |
1 |
2656 |
卖出 |
| 09:58:44 |
12.33 |
1 |
2657 |
买入 |
| 09:58:47 |
12.32 |
1 |
2658 |
卖出 |
| 09:58:50 |
12.32 |
1 |
2659 |
卖出 |
| 09:58:59 |
12.32 |
22 |
2681 |
卖出 |
| 09:59:08 |
12.3 |
158 |
2839 |
卖出 |
| 09:59:11 |
12.3 |
62 |
2901 |
卖出 |
| 09:59:14 |
12.3 |
12 |
2913 |
卖出 |
| 09:59:20 |
12.31 |
5 |
2918 |
买入 |
| 09:59:23 |
12.29 |
44 |
2962 |
卖出 |
| 09:59:38 |
12.29 |
1 |
2963 |
卖出 |
| 09:59:41 |
12.3 |
1 |
2964 |
买入 |
| 09:59:44 |
12.3 |
1 |
2965 |
买入 |
| 09:59:47 |
12.29 |
1 |
2966 |
卖出 |
| 09:59:59 |
12.3 |
2 |
2968 |
买入 |
| 10:00:02 |
12.3 |
2 |
2970 |
买入 |
| 10:00:05 |
12.3 |
6 |
2976 |
买入 |
| 10:00:11 |
12.31 |
5 |
2981 |
买入 |
| 10:00:14 |
12.32 |
1 |
2982 |
买入 |
| 10:00:26 |
12.25 |
200 |
3182 |
卖出 |
| 10:00:56 |
12.28 |
31 |
3213 |
卖出 |
| 10:00:59 |
12.28 |
1 |
3214 |
卖出 |
| 10:01:05 |
12.31 |
3 |
3217 |
买入 |
| 10:01:08 |
12.31 |
2 |
3219 |
买入 |
| 10:01:11 |
12.31 |
3 |
3222 |
买入 |
| 10:01:17 |
12.32 |
10 |
3232 |
买入 |
| 10:01:20 |
12.32 |
36 |
3268 |
买入 |
| 10:01:23 |
12.32 |
91 |
3359 |
买入 |
| 10:01:26 |
12.32 |
16 |
3375 |
买入 |
| 10:01:29 |
12.32 |
5 |
3380 |
买入 |