中文传媒[600373]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.18 |
94 |
94 |
集合竞价 |
| 09:15:07 |
8.2 |
119 |
119 |
集合竞价 |
| 09:16:43 |
8.2 |
119 |
119 |
集合竞价 |
| 09:17:07 |
8.19 |
263 |
263 |
集合竞价 |
| 09:17:22 |
8.18 |
274 |
274 |
集合竞价 |
| 09:18:22 |
8.18 |
274 |
274 |
集合竞价 |
| 09:19:01 |
8.18 |
274 |
274 |
集合竞价 |
| 09:19:07 |
8.19 |
263 |
263 |
集合竞价 |
| 09:19:10 |
8.2 |
119 |
119 |
集合竞价 |
| 09:19:43 |
8.2 |
119 |
119 |
集合竞价 |
| 09:19:58 |
8.21 |
119 |
119 |
集合竞价 |
| 09:20:43 |
8.21 |
119 |
119 |
集合竞价 |
| 09:20:49 |
8.21 |
120 |
120 |
集合竞价 |
| 09:21:13 |
8.21 |
120 |
120 |
集合竞价 |
| 09:21:16 |
8.21 |
120 |
120 |
集合竞价 |
| 09:21:19 |
8.21 |
120 |
120 |
集合竞价 |
| 09:21:37 |
8.22 |
120 |
120 |
集合竞价 |
| 09:21:46 |
8.22 |
120 |
120 |
集合竞价 |
| 09:22:07 |
8.23 |
120 |
120 |
集合竞价 |
| 09:22:34 |
8.25 |
120 |
120 |
集合竞价 |
| 09:22:55 |
8.25 |
120 |
120 |
集合竞价 |
| 09:22:58 |
8.25 |
120 |
120 |
集合竞价 |
| 09:23:07 |
8.25 |
120 |
120 |
集合竞价 |
| 09:23:16 |
8.25 |
120 |
120 |
集合竞价 |
| 09:23:22 |
8.25 |
165 |
165 |
集合竞价 |
| 09:23:28 |
8.25 |
165 |
165 |
集合竞价 |
| 09:23:46 |
8.25 |
215 |
215 |
集合竞价 |
| 09:23:49 |
8.25 |
215 |
215 |
集合竞价 |
| 09:23:52 |
8.25 |
215 |
215 |
集合竞价 |
| 09:24:13 |
8.26 |
215 |
215 |
集合竞价 |
| 09:24:22 |
8.26 |
227 |
227 |
集合竞价 |
| 09:24:28 |
8.26 |
227 |
227 |
集合竞价 |
| 09:24:31 |
8.27 |
227 |
227 |
集合竞价 |
| 09:24:37 |
8.27 |
233 |
233 |
集合竞价 |
| 09:24:46 |
8.26 |
298 |
298 |
集合竞价 |
| 09:24:49 |
8.26 |
298 |
298 |
集合竞价 |
| 09:24:52 |
8.26 |
323 |
323 |
集合竞价 |
| 09:24:58 |
8.27 |
323 |
323 |
集合竞价 |
| 09:25:02 |
8.27 |
345 |
668 |
卖出 |
| 09:30:01 |
8.29 |
29 |
697 |
买入 |
| 09:30:04 |
8.31 |
181 |
878 |
买入 |
| 09:30:07 |
8.29 |
56 |
934 |
卖出 |
| 09:30:10 |
8.29 |
88 |
1022 |
卖出 |
| 09:30:13 |
8.28 |
97 |
1119 |
卖出 |
| 09:30:16 |
8.29 |
12 |
1131 |
卖出 |
| 09:30:19 |
8.3 |
103 |
1234 |
买入 |
| 09:30:22 |
8.3 |
216 |
1450 |
买入 |
| 09:30:25 |
8.3 |
602 |
2052 |
买入 |
| 09:30:28 |
8.32 |
80 |
2132 |
买入 |
| 09:30:31 |
8.33 |
31 |
2163 |
买入 |
| 09:30:34 |
8.34 |
68 |
2231 |
买入 |
| 09:30:37 |
8.32 |
41 |
2272 |
卖出 |
| 09:30:40 |
8.34 |
196 |
2468 |
买入 |
| 09:30:43 |
8.35 |
13 |
2481 |
买入 |
| 09:30:46 |
8.34 |
66 |
2547 |
卖出 |
| 09:30:49 |
8.35 |
10 |
2557 |
买入 |
| 09:30:52 |
8.33 |
135 |
2692 |
卖出 |
| 09:30:55 |
8.33 |
158 |
2850 |
买入 |
| 09:30:58 |
8.35 |
28 |
2878 |
买入 |
| 09:31:01 |
8.33 |
1 |
2879 |
卖出 |
| 09:31:04 |
8.35 |
38 |
2917 |
买入 |
| 09:31:07 |
8.31 |
117 |
3034 |
卖出 |
| 09:31:10 |
8.32 |
11 |
3045 |
买入 |
| 09:31:13 |
8.35 |
7 |
3052 |
买入 |
| 09:31:16 |
8.35 |
1 |
3053 |
买入 |
| 09:31:19 |
8.32 |
24 |
3077 |
卖出 |
| 09:31:25 |
8.35 |
257 |
3334 |
买入 |
| 09:31:28 |
8.34 |
10 |
3344 |
卖出 |
| 09:31:31 |
8.35 |
11 |
3355 |
买入 |
| 09:31:34 |
8.37 |
2 |
3357 |
买入 |
| 09:31:40 |
8.37 |
1 |
3358 |
买入 |
| 09:31:43 |
8.37 |
1 |
3359 |
买入 |
| 09:31:49 |
8.36 |
36 |
3395 |
买入 |
| 09:31:52 |
8.37 |
8 |
3403 |
买入 |
| 09:31:55 |
8.37 |
19 |
3422 |
买入 |
| 09:31:58 |
8.36 |
53 |
3475 |
卖出 |
| 09:32:01 |
8.38 |
79 |
3554 |
买入 |
| 09:32:04 |
8.36 |
15 |
3569 |
卖出 |
| 09:32:07 |
8.39 |
240 |
3809 |
买入 |
| 09:32:10 |
8.39 |
27 |
3836 |
买入 |
| 09:32:13 |
8.4 |
10 |
3846 |
买入 |
| 09:32:16 |
8.39 |
10 |
3856 |
卖出 |
| 09:32:19 |
8.4 |
87 |
3943 |
买入 |
| 09:32:22 |
8.4 |
15 |
3958 |
买入 |
| 09:32:25 |
8.4 |
7 |
3965 |
买入 |
| 09:32:31 |
8.4 |
62 |
4027 |
买入 |
| 09:32:34 |
8.39 |
11 |
4038 |
卖出 |
| 09:32:37 |
8.39 |
48 |
4086 |
卖出 |
| 09:32:40 |
8.39 |
13 |
4099 |
买入 |
| 09:32:43 |
8.39 |
13 |
4112 |
卖出 |
| 09:32:46 |
8.39 |
4 |
4116 |
买入 |
| 09:32:49 |
8.39 |
8 |
4124 |
买入 |
| 09:32:52 |
8.39 |
18 |
4142 |
买入 |
| 09:32:55 |
8.39 |
44 |
4186 |
买入 |
| 09:32:58 |
8.38 |
70 |
4256 |
卖出 |
| 09:33:01 |
8.37 |
109 |
4365 |
卖出 |
| 09:33:04 |
8.35 |
26 |
4391 |
卖出 |
| 09:33:07 |
8.35 |
14 |
4405 |
卖出 |
| 09:33:10 |
8.38 |
19 |
4424 |
买入 |
| 09:33:13 |
8.38 |
5 |
4429 |
买入 |
| 09:33:16 |
8.37 |
36 |
4465 |
买入 |
| 09:33:19 |
8.36 |
135 |
4600 |
卖出 |
| 09:33:22 |
8.36 |
14 |
4614 |
买入 |
| 09:33:25 |
8.38 |
10 |
4624 |
买入 |
| 09:33:28 |
8.38 |
1 |
4625 |
买入 |
| 09:33:31 |
8.36 |
33 |
4658 |
卖出 |
| 09:33:34 |
8.37 |
24 |
4682 |
买入 |
| 09:33:37 |
8.37 |
22 |
4704 |
买入 |
| 09:33:40 |
8.37 |
5 |
4709 |
买入 |
| 09:33:43 |
8.37 |
5 |
4714 |
买入 |
| 09:33:46 |
8.37 |
8 |
4722 |
买入 |
| 09:33:55 |
8.37 |
3 |
4725 |
买入 |
| 09:33:58 |
8.36 |
9 |
4734 |
卖出 |
| 09:34:01 |
8.37 |
40 |
4774 |
买入 |
| 09:34:04 |
8.36 |
27 |
4801 |
卖出 |
| 09:34:07 |
8.38 |
40 |
4841 |
买入 |
| 09:34:10 |
8.38 |
25 |
4866 |
买入 |
| 09:34:13 |
8.38 |
34 |
4900 |
买入 |
| 09:34:16 |
8.38 |
2 |
4902 |
买入 |
| 09:34:19 |
8.38 |
1 |
4903 |
买入 |
| 09:34:22 |
8.37 |
1 |
4904 |
卖出 |
| 09:34:25 |
8.38 |
172 |
5076 |
买入 |
| 09:34:28 |
8.37 |
92 |
5168 |
卖出 |
| 09:34:31 |
8.37 |
3 |
5171 |
买入 |
| 09:34:34 |
8.37 |
31 |
5202 |
买入 |
| 09:34:37 |
8.37 |
8 |
5210 |
买入 |
| 09:34:40 |
8.37 |
13 |
5223 |
买入 |
| 09:34:43 |
8.37 |
7 |
5230 |
卖出 |
| 09:34:46 |
8.37 |
8 |
5238 |
卖出 |
| 09:34:52 |
8.38 |
130 |
5368 |
买入 |
| 09:34:55 |
8.38 |
4 |
5372 |
买入 |
| 09:35:01 |
8.39 |
3 |
5375 |
买入 |
| 09:35:04 |
8.38 |
2 |
5377 |
卖出 |
| 09:35:07 |
8.4 |
279 |
5656 |
买入 |
| 09:35:10 |
8.4 |
13 |
5669 |
买入 |
| 09:35:13 |
8.4 |
5 |
5674 |
买入 |
| 09:35:16 |
8.4 |
151 |
5825 |
买入 |
| 09:35:19 |
8.4 |
66 |
5891 |
买入 |
| 09:35:22 |
8.4 |
2 |
5893 |
买入 |
| 09:35:25 |
8.4 |
29 |
5922 |
买入 |
| 09:35:28 |
8.4 |
22 |
5944 |
买入 |
| 09:35:31 |
8.4 |
9 |
5953 |
买入 |
| 09:35:34 |
8.4 |
4 |
5957 |
买入 |
| 09:35:37 |
8.41 |
1 |
5958 |
买入 |
| 09:35:43 |
8.41 |
53 |
6011 |
买入 |
| 09:35:46 |
8.4 |
180 |
6191 |
卖出 |
| 09:35:49 |
8.41 |
13 |
6204 |
卖出 |
| 09:35:52 |
8.42 |
31 |
6235 |
买入 |
| 09:35:58 |
8.41 |
17 |
6252 |
卖出 |
| 09:36:04 |
8.41 |
13 |
6265 |
买入 |
| 09:36:07 |
8.41 |
10 |
6275 |
卖出 |
| 09:36:10 |
8.42 |
92 |
6367 |
买入 |
| 09:36:13 |
8.42 |
1 |
6368 |
买入 |
| 09:36:16 |
8.42 |
10 |
6378 |
卖出 |
| 09:36:19 |
8.42 |
123 |
6501 |
卖出 |
| 09:36:22 |
8.42 |
5 |
6506 |
卖出 |
| 09:36:25 |
8.42 |
36 |
6542 |
卖出 |
| 09:36:28 |
8.41 |
113 |
6655 |
卖出 |
| 09:36:31 |
8.43 |
111 |
6766 |
买入 |
| 09:36:34 |
8.43 |
3 |
6769 |
买入 |
| 09:36:37 |
8.43 |
60 |
6829 |
买入 |
| 09:36:43 |
8.42 |
195 |
7024 |
买入 |
| 09:36:46 |
8.42 |
57 |
7081 |
卖出 |
| 09:36:52 |
8.42 |
6 |
7087 |
买入 |
| 09:37:01 |
8.42 |
3 |
7090 |
买入 |
| 09:37:07 |
8.42 |
1 |
7091 |
买入 |
| 09:37:10 |
8.41 |
3 |
7094 |
卖出 |
| 09:37:13 |
8.42 |
6 |
7100 |
买入 |
| 09:37:16 |
8.42 |
12 |
7112 |
买入 |
| 09:37:19 |
8.43 |
196 |
7308 |
买入 |
| 09:37:22 |
8.43 |
112 |
7420 |
买入 |
| 09:37:25 |
8.42 |
9 |
7429 |
卖出 |
| 09:37:28 |
8.42 |
7 |
7436 |
卖出 |
| 09:37:31 |
8.42 |
1 |
7437 |
买入 |
| 09:37:34 |
8.42 |
85 |
7522 |
买入 |
| 09:37:37 |
8.42 |
76 |
7598 |
买入 |
| 09:37:40 |
8.42 |
52 |
7650 |
买入 |
| 09:37:43 |
8.42 |
15 |
7665 |
买入 |
| 09:37:46 |
8.42 |
13 |
7678 |
买入 |
| 09:37:49 |
8.42 |
6 |
7684 |
买入 |
| 09:37:52 |
8.43 |
5 |
7689 |
买入 |
| 09:37:55 |
8.43 |
27 |
7716 |
买入 |
| 09:37:58 |
8.43 |
1 |
7717 |
买入 |
| 09:38:01 |
8.43 |
2 |
7719 |
买入 |
| 09:38:10 |
8.43 |
3 |
7722 |
买入 |
| 09:38:13 |
8.42 |
108 |
7830 |
卖出 |
| 09:38:16 |
8.43 |
113 |
7943 |
买入 |
| 09:38:19 |
8.43 |
8 |
7951 |
买入 |
| 09:38:22 |
8.43 |
12 |
7963 |
买入 |
| 09:38:25 |
8.42 |
47 |
8010 |
卖出 |
| 09:38:28 |
8.42 |
66 |
8076 |
买入 |
| 09:38:34 |
8.43 |
6 |
8082 |
买入 |
| 09:38:37 |
8.43 |
49 |
8131 |
买入 |
| 09:38:40 |
8.42 |
50 |
8181 |
卖出 |
| 09:38:43 |
8.43 |
29 |
8210 |
买入 |
| 09:38:46 |
8.43 |
19 |
8229 |
买入 |
| 09:38:49 |
8.43 |
2 |
8231 |
买入 |
| 09:38:52 |
8.43 |
3 |
8234 |
买入 |
| 09:38:58 |
8.43 |
5 |
8239 |
买入 |
| 09:39:01 |
8.43 |
27 |
8266 |
买入 |
| 09:39:04 |
8.43 |
2 |
8268 |
买入 |
| 09:39:10 |
8.43 |
12 |
8280 |
买入 |
| 09:39:13 |
8.44 |
222 |
8502 |
买入 |
| 09:39:16 |
8.44 |
6 |
8508 |
买入 |
| 09:39:19 |
8.44 |
27 |
8535 |
买入 |
| 09:39:22 |
8.45 |
134 |
8669 |
买入 |
| 09:39:25 |
8.44 |
70 |
8739 |
卖出 |
| 09:39:28 |
8.44 |
163 |
8902 |
买入 |
| 09:39:31 |
8.44 |
3 |
8905 |
买入 |
| 09:39:34 |
8.44 |
1 |
8906 |
买入 |
| 09:39:37 |
8.44 |
3 |
8909 |
买入 |
| 09:39:40 |
8.43 |
11 |
8920 |
卖出 |
| 09:39:43 |
8.43 |
11 |
8931 |
卖出 |
| 09:39:46 |
8.44 |
18 |
8949 |
买入 |
| 09:39:49 |
8.43 |
98 |
9047 |
卖出 |
| 09:39:55 |
8.42 |
1 |
9048 |
卖出 |
| 09:40:01 |
8.42 |
116 |
9164 |
卖出 |
| 09:40:04 |
8.4 |
62 |
9226 |
卖出 |
| 09:40:07 |
8.4 |
50 |
9276 |
卖出 |
| 09:40:10 |
8.4 |
63 |
9339 |
卖出 |
| 09:40:13 |
8.4 |
13 |
9352 |
买入 |
| 09:40:16 |
8.4 |
1 |
9353 |
买入 |
| 09:40:22 |
8.39 |
7 |
9360 |
卖出 |
| 09:40:25 |
8.4 |
67 |
9427 |
买入 |
| 09:40:28 |
8.4 |
2 |
9429 |
买入 |
| 09:40:31 |
8.4 |
6 |
9435 |
卖出 |
| 09:40:34 |
8.4 |
2 |
9437 |
卖出 |
| 09:40:37 |
8.4 |
54 |
9491 |
卖出 |
| 09:40:43 |
8.4 |
47 |
9538 |
卖出 |
| 09:40:46 |
8.4 |
8 |
9546 |
买入 |
| 09:40:49 |
8.39 |
18 |
9564 |
卖出 |
| 09:40:52 |
8.39 |
22 |
9586 |
卖出 |
| 09:40:55 |
8.39 |
15 |
9601 |
卖出 |
| 09:41:01 |
8.39 |
13 |
9614 |
卖出 |
| 09:41:04 |
8.4 |
3 |
9617 |
买入 |
| 09:41:07 |
8.39 |
5 |
9622 |
卖出 |
| 09:41:10 |
8.39 |
2 |
9624 |
卖出 |
| 09:41:13 |
8.4 |
29 |
9653 |
买入 |
| 09:41:16 |
8.39 |
27 |
9680 |
卖出 |
| 09:41:19 |
8.39 |
13 |
9693 |
买入 |
| 09:41:22 |
8.39 |
11 |
9704 |
卖出 |
| 09:41:25 |
8.38 |
1 |
9705 |
卖出 |
| 09:41:28 |
8.38 |
3 |
9708 |
卖出 |
| 09:41:40 |
8.38 |
18 |
9726 |
卖出 |
| 09:41:46 |
8.38 |
53 |
9779 |
卖出 |
| 09:41:49 |
8.37 |
20 |
9799 |
卖出 |
| 09:42:01 |
8.38 |
65 |
9864 |
卖出 |
| 09:42:04 |
8.38 |
2 |
9866 |
买入 |
| 09:42:10 |
8.38 |
10 |
9876 |
买入 |
| 09:42:13 |
8.37 |
4 |
9880 |
卖出 |
| 09:42:16 |
8.37 |
23 |
9903 |
卖出 |
| 09:42:19 |
8.37 |
4 |
9907 |
卖出 |
| 09:42:22 |
8.37 |
5 |
9912 |
卖出 |
| 09:42:25 |
8.37 |
32 |
9944 |
卖出 |
| 09:42:28 |
8.38 |
14 |
9958 |
买入 |
| 09:42:31 |
8.38 |
28 |
9986 |
买入 |
| 09:42:34 |
8.37 |
46 |
10032 |
卖出 |
| 09:42:37 |
8.37 |
46 |
10078 |
卖出 |
| 09:42:40 |
8.37 |
130 |
10208 |
卖出 |
| 09:42:46 |
8.37 |
2 |
10210 |
买入 |
| 09:42:55 |
8.36 |
2 |
10212 |
卖出 |
| 09:42:58 |
8.36 |
2 |
10214 |
卖出 |
| 09:43:04 |
8.36 |
8 |
10222 |
卖出 |
| 09:43:07 |
8.36 |
13 |
10235 |
卖出 |
| 09:43:10 |
8.36 |
17 |
10252 |
卖出 |
| 09:43:13 |
8.37 |
9 |
10261 |
买入 |
| 09:43:16 |
8.37 |
9 |
10270 |
买入 |
| 09:43:19 |
8.36 |
50 |
10320 |
卖出 |
| 09:43:22 |
8.37 |
2 |
10322 |
买入 |
| 09:43:25 |
8.36 |
62 |
10384 |
卖出 |
| 09:43:28 |
8.36 |
41 |
10425 |
买入 |
| 09:43:31 |
8.37 |
14 |
10439 |
买入 |
| 09:43:34 |
8.36 |
4 |
10443 |
卖出 |
| 09:43:37 |
8.36 |
7 |
10450 |
卖出 |
| 09:43:40 |
8.37 |
2 |
10452 |
买入 |
| 09:43:43 |
8.36 |
15 |
10467 |
卖出 |
| 09:43:46 |
8.36 |
4 |
10471 |
卖出 |
| 09:43:49 |
8.36 |
163 |
10634 |
卖出 |
| 09:43:52 |
8.36 |
12 |
10646 |
卖出 |
| 09:43:58 |
8.36 |
6 |
10652 |
买入 |
| 09:44:01 |
8.36 |
2 |
10654 |
买入 |
| 09:44:04 |
8.36 |
151 |
10805 |
买入 |
| 09:44:07 |
8.37 |
10 |
10815 |
买入 |
| 09:44:10 |
8.37 |
2 |
10817 |
买入 |
| 09:44:19 |
8.36 |
4 |
10821 |
卖出 |
| 09:44:22 |
8.37 |
30 |
10851 |
买入 |
| 09:44:25 |
8.36 |
10 |
10861 |
卖出 |
| 09:44:28 |
8.36 |
37 |
10898 |
买入 |
| 09:44:31 |
8.37 |
23 |
10921 |
买入 |
| 09:44:34 |
8.36 |
25 |
10946 |
卖出 |
| 09:44:37 |
8.36 |
1 |
10947 |
买入 |
| 09:44:40 |
8.36 |
92 |
11039 |
买入 |
| 09:44:43 |
8.36 |
9 |
11048 |
买入 |
| 09:44:46 |
8.36 |
6 |
11054 |
买入 |
| 09:44:49 |
8.36 |
2 |
11056 |
买入 |
| 09:44:52 |
8.36 |
7 |
11063 |
买入 |
| 09:45:01 |
8.35 |
18 |
11081 |
卖出 |
| 09:45:04 |
8.35 |
53 |
11134 |
卖出 |
| 09:45:07 |
8.35 |
335 |
11469 |
卖出 |
| 09:45:13 |
8.34 |
3 |
11472 |
卖出 |