美思德[603041]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
10.82 |
18 |
18 |
集合竞价 |
| 09:16:52 |
10.82 |
36 |
36 |
集合竞价 |
| 09:17:04 |
10.82 |
36 |
36 |
集合竞价 |
| 09:18:13 |
10.8 |
36 |
36 |
集合竞价 |
| 09:19:16 |
10.8 |
36 |
36 |
集合竞价 |
| 09:20:01 |
10.8 |
36 |
36 |
集合竞价 |
| 09:20:04 |
10.8 |
36 |
36 |
集合竞价 |
| 09:20:16 |
10.8 |
36 |
36 |
集合竞价 |
| 09:20:34 |
10.8 |
36 |
36 |
集合竞价 |
| 09:21:01 |
10.8 |
39 |
39 |
集合竞价 |
| 09:22:10 |
10.8 |
43 |
43 |
集合竞价 |
| 09:22:13 |
10.8 |
43 |
43 |
集合竞价 |
| 09:22:25 |
10.8 |
43 |
43 |
集合竞价 |
| 09:22:37 |
10.8 |
43 |
43 |
集合竞价 |
| 09:22:43 |
10.8 |
43 |
43 |
集合竞价 |
| 09:22:55 |
10.78 |
43 |
43 |
集合竞价 |
| 09:23:13 |
10.78 |
43 |
43 |
集合竞价 |
| 09:23:19 |
10.78 |
43 |
43 |
集合竞价 |
| 09:23:34 |
10.78 |
43 |
43 |
集合竞价 |
| 09:23:37 |
10.78 |
43 |
43 |
集合竞价 |
| 09:24:13 |
10.78 |
43 |
43 |
集合竞价 |
| 09:24:28 |
10.65 |
64 |
64 |
集合竞价 |
| 09:24:31 |
10.65 |
66 |
66 |
集合竞价 |
| 09:24:34 |
10.65 |
66 |
66 |
集合竞价 |
| 09:24:46 |
10.65 |
66 |
66 |
集合竞价 |
| 09:25:01 |
10.5 |
115 |
115 |
集合竞价 |
| 09:25:06 |
10.5 |
115 |
230 |
卖出 |
| 09:30:04 |
10.6 |
11 |
241 |
买入 |
| 09:30:07 |
10.6 |
66 |
307 |
买入 |
| 09:30:10 |
10.6 |
67 |
374 |
卖出 |
| 09:30:13 |
10.6 |
54 |
428 |
买入 |
| 09:30:16 |
10.69 |
3 |
431 |
买入 |
| 09:30:19 |
10.69 |
1 |
432 |
买入 |
| 09:30:22 |
10.6 |
8 |
440 |
卖出 |
| 09:30:28 |
10.6 |
20 |
460 |
卖出 |
| 09:30:34 |
10.66 |
2 |
462 |
买入 |
| 09:30:37 |
10.66 |
25 |
487 |
买入 |
| 09:30:40 |
10.66 |
14 |
501 |
买入 |
| 09:30:43 |
10.6 |
41 |
542 |
卖出 |
| 09:30:46 |
10.69 |
5 |
547 |
买入 |
| 09:30:49 |
10.69 |
20 |
567 |
卖出 |
| 09:30:52 |
10.69 |
3 |
570 |
买入 |
| 09:30:55 |
10.69 |
25 |
595 |
买入 |
| 09:30:58 |
10.69 |
3 |
598 |
卖出 |
| 09:31:01 |
10.69 |
8 |
606 |
卖出 |
| 09:31:04 |
10.69 |
25 |
631 |
买入 |
| 09:31:07 |
10.69 |
5 |
636 |
买入 |
| 09:31:10 |
10.7 |
28 |
664 |
买入 |
| 09:31:13 |
10.72 |
20 |
684 |
买入 |
| 09:31:16 |
10.72 |
4 |
688 |
买入 |
| 09:31:19 |
10.71 |
16 |
704 |
卖出 |
| 09:31:22 |
10.7 |
9 |
713 |
卖出 |
| 09:31:28 |
10.7 |
64 |
777 |
买入 |
| 09:31:31 |
10.7 |
20 |
797 |
买入 |
| 09:31:34 |
10.7 |
44 |
841 |
买入 |
| 09:31:37 |
10.7 |
6 |
847 |
买入 |
| 09:31:40 |
10.72 |
4 |
851 |
买入 |
| 09:31:43 |
10.73 |
2 |
853 |
买入 |
| 09:31:46 |
10.73 |
1 |
854 |
买入 |
| 09:31:49 |
10.72 |
3 |
857 |
卖出 |
| 09:31:55 |
10.7 |
64 |
921 |
卖出 |
| 09:31:58 |
10.7 |
13 |
934 |
买入 |
| 09:32:01 |
10.7 |
1 |
935 |
买入 |
| 09:32:04 |
10.66 |
100 |
1035 |
卖出 |
| 09:32:13 |
10.7 |
32 |
1067 |
买入 |
| 09:32:16 |
10.67 |
34 |
1101 |
卖出 |
| 09:32:19 |
10.68 |
16 |
1117 |
买入 |
| 09:32:22 |
10.68 |
21 |
1138 |
买入 |
| 09:32:25 |
10.67 |
33 |
1171 |
卖出 |
| 09:32:28 |
10.62 |
10 |
1181 |
卖出 |
| 09:32:31 |
10.68 |
7 |
1188 |
买入 |
| 09:32:34 |
10.68 |
1 |
1189 |
买入 |
| 09:32:40 |
10.68 |
5 |
1194 |
买入 |
| 09:32:43 |
10.68 |
20 |
1214 |
买入 |
| 09:32:46 |
10.68 |
26 |
1240 |
买入 |
| 09:32:49 |
10.69 |
15 |
1255 |
买入 |
| 09:32:52 |
10.69 |
22 |
1277 |
买入 |
| 09:32:55 |
10.7 |
15 |
1292 |
买入 |
| 09:32:58 |
10.7 |
21 |
1313 |
买入 |
| 09:33:01 |
10.69 |
5 |
1318 |
卖出 |
| 09:33:04 |
10.7 |
21 |
1339 |
买入 |
| 09:33:10 |
10.72 |
8 |
1347 |
买入 |
| 09:33:13 |
10.72 |
3 |
1350 |
买入 |
| 09:33:16 |
10.72 |
3 |
1353 |
买入 |
| 09:33:19 |
10.7 |
25 |
1378 |
卖出 |
| 09:33:22 |
10.7 |
17 |
1395 |
买入 |
| 09:33:25 |
10.7 |
9 |
1404 |
卖出 |
| 09:33:28 |
10.76 |
60 |
1464 |
买入 |
| 09:33:37 |
10.73 |
8 |
1472 |
买入 |
| 09:33:40 |
10.73 |
1 |
1473 |
买入 |
| 09:33:43 |
10.73 |
2 |
1475 |
买入 |
| 09:33:46 |
10.76 |
10 |
1485 |
买入 |
| 09:33:55 |
10.7 |
52 |
1537 |
卖出 |
| 09:34:01 |
10.7 |
34 |
1571 |
买入 |
| 09:34:04 |
10.7 |
9 |
1580 |
买入 |
| 09:34:07 |
10.7 |
7 |
1587 |
买入 |
| 09:34:10 |
10.75 |
3 |
1590 |
买入 |
| 09:34:16 |
10.7 |
36 |
1626 |
卖出 |
| 09:34:19 |
10.7 |
67 |
1693 |
买入 |
| 09:34:31 |
10.74 |
41 |
1734 |
买入 |
| 09:34:34 |
10.74 |
9 |
1743 |
卖出 |
| 09:34:52 |
10.7 |
101 |
1844 |
卖出 |
| 09:34:55 |
10.69 |
2 |
1846 |
卖出 |
| 09:35:01 |
10.69 |
2 |
1848 |
卖出 |
| 09:35:04 |
10.7 |
8 |
1856 |
买入 |
| 09:35:10 |
10.73 |
4 |
1860 |
买入 |
| 09:35:37 |
10.71 |
1 |
1861 |
卖出 |
| 09:35:40 |
10.71 |
5 |
1866 |
卖出 |
| 09:35:46 |
10.71 |
4 |
1870 |
卖出 |
| 09:35:55 |
10.71 |
38 |
1908 |
卖出 |
| 09:36:07 |
10.71 |
14 |
1922 |
卖出 |
| 09:36:10 |
10.72 |
1 |
1923 |
买入 |
| 09:36:13 |
10.72 |
5 |
1928 |
买入 |
| 09:36:19 |
10.72 |
6 |
1934 |
买入 |
| 09:36:28 |
10.72 |
1 |
1935 |
买入 |
| 09:36:31 |
10.71 |
21 |
1956 |
卖出 |
| 09:36:37 |
10.7 |
4 |
1960 |
卖出 |
| 09:36:46 |
10.69 |
105 |
2065 |
卖出 |
| 09:36:49 |
10.7 |
29 |
2094 |
买入 |
| 09:37:07 |
10.7 |
11 |
2105 |
买入 |
| 09:37:10 |
10.7 |
20 |
2125 |
卖出 |
| 09:37:13 |
10.7 |
6 |
2131 |
卖出 |
| 09:37:16 |
10.71 |
5 |
2136 |
买入 |
| 09:37:19 |
10.7 |
3 |
2139 |
卖出 |
| 09:37:25 |
10.65 |
19 |
2158 |
卖出 |
| 09:37:31 |
10.7 |
100 |
2258 |
买入 |
| 09:37:37 |
10.66 |
1 |
2259 |
卖出 |
| 09:37:52 |
10.62 |
36 |
2295 |
卖出 |
| 09:37:55 |
10.63 |
36 |
2331 |
卖出 |
| 09:38:01 |
10.64 |
1 |
2332 |
买入 |
| 09:38:04 |
10.63 |
20 |
2352 |
卖出 |
| 09:38:10 |
10.68 |
1 |
2353 |
买入 |
| 09:38:19 |
10.68 |
4 |
2357 |
买入 |
| 09:38:40 |
10.67 |
1 |
2358 |
买入 |
| 09:38:43 |
10.67 |
1 |
2359 |
买入 |
| 09:38:46 |
10.67 |
33 |
2392 |
买入 |
| 09:38:49 |
10.68 |
25 |
2417 |
买入 |
| 09:38:52 |
10.63 |
50 |
2467 |
卖出 |
| 09:38:58 |
10.68 |
1 |
2468 |
买入 |
| 09:39:16 |
10.62 |
17 |
2485 |
卖出 |
| 09:39:31 |
10.66 |
1 |
2486 |
卖出 |
| 09:39:34 |
10.68 |
2 |
2488 |
买入 |
| 09:39:46 |
10.64 |
19 |
2507 |
卖出 |
| 09:39:49 |
10.68 |
1 |
2508 |
买入 |
| 09:40:19 |
10.68 |
1 |
2509 |
买入 |
| 09:40:22 |
10.64 |
50 |
2559 |
卖出 |
| 09:40:25 |
10.64 |
74 |
2633 |
买入 |
| 09:40:28 |
10.64 |
71 |
2704 |
买入 |
| 09:40:31 |
10.64 |
144 |
2848 |
买入 |
| 09:40:46 |
10.67 |
1 |
2849 |
买入 |
| 09:40:49 |
10.64 |
17 |
2866 |
卖出 |
| 09:40:52 |
10.67 |
1 |
2867 |
买入 |
| 09:40:55 |
10.66 |
1 |
2868 |
卖出 |
| 09:41:10 |
10.67 |
1 |
2869 |
买入 |
| 09:41:16 |
10.65 |
6 |
2875 |
卖出 |
| 09:41:19 |
10.64 |
17 |
2892 |
卖出 |
| 09:41:22 |
10.67 |
65 |
2957 |
买入 |
| 09:41:28 |
10.67 |
10 |
2967 |
买入 |
| 09:41:40 |
10.67 |
6 |
2973 |
买入 |
| 09:41:43 |
10.68 |
20 |
2993 |
买入 |
| 09:41:46 |
10.68 |
7 |
3000 |
买入 |
| 09:41:49 |
10.68 |
1 |
3001 |
买入 |
| 09:41:55 |
10.67 |
17 |
3018 |
卖出 |
| 09:41:58 |
10.69 |
12 |
3030 |
买入 |
| 09:42:13 |
10.67 |
8 |
3038 |
卖出 |
| 09:42:16 |
10.67 |
10 |
3048 |
卖出 |
| 09:42:19 |
10.68 |
1 |
3049 |
买入 |
| 09:42:31 |
10.69 |
1 |
3050 |
买入 |
| 09:42:34 |
10.68 |
2 |
3052 |
卖出 |
| 09:42:46 |
10.68 |
40 |
3092 |
买入 |
| 09:42:52 |
10.68 |
1 |
3093 |
卖出 |
| 09:43:01 |
10.69 |
1 |
3094 |
买入 |
| 09:43:04 |
10.69 |
1 |
3095 |
买入 |
| 09:43:07 |
10.69 |
2 |
3097 |
买入 |
| 09:43:10 |
10.7 |
123 |
3220 |
买入 |
| 09:43:13 |
10.72 |
117 |
3337 |
买入 |
| 09:43:16 |
10.73 |
97 |
3434 |
买入 |
| 09:43:22 |
10.73 |
1 |
3435 |
买入 |
| 09:43:34 |
10.71 |
6 |
3441 |
卖出 |
| 09:43:37 |
10.7 |
21 |
3462 |
卖出 |
| 09:43:40 |
10.7 |
2 |
3464 |
买入 |
| 09:43:43 |
10.71 |
11 |
3475 |
买入 |
| 09:43:46 |
10.71 |
14 |
3489 |
买入 |
| 09:43:52 |
10.72 |
17 |
3506 |
买入 |
| 09:43:55 |
10.72 |
1 |
3507 |
卖出 |
| 09:44:01 |
10.73 |
16 |
3523 |
买入 |
| 09:44:04 |
10.73 |
2 |
3525 |
买入 |
| 09:44:07 |
10.73 |
3 |
3528 |
买入 |
| 09:44:19 |
10.73 |
2 |
3530 |
买入 |
| 09:44:31 |
10.75 |
53 |
3583 |
买入 |
| 09:44:34 |
10.75 |
11 |
3594 |
买入 |
| 09:44:37 |
10.75 |
4 |
3598 |
买入 |
| 09:44:40 |
10.75 |
3 |
3601 |
买入 |
| 09:44:43 |
10.77 |
42 |
3643 |
买入 |
| 09:44:46 |
10.77 |
2 |
3645 |
买入 |
| 09:44:55 |
10.77 |
12 |
3657 |
买入 |
| 09:44:58 |
10.77 |
5 |
3662 |
买入 |
| 09:45:01 |
10.76 |
2 |
3664 |
卖出 |
| 09:45:04 |
10.76 |
20 |
3684 |
卖出 |
| 09:45:07 |
10.75 |
7 |
3691 |
卖出 |
| 09:45:10 |
10.76 |
14 |
3705 |
买入 |
| 09:45:16 |
10.76 |
88 |
3793 |
买入 |
| 09:45:19 |
10.76 |
14 |
3807 |
卖出 |
| 09:45:22 |
10.7 |
29 |
3836 |
卖出 |
| 09:45:25 |
10.76 |
22 |
3858 |
买入 |
| 09:45:28 |
10.76 |
20 |
3878 |
买入 |
| 09:45:40 |
10.76 |
1 |
3879 |
买入 |
| 09:45:43 |
10.71 |
5 |
3884 |
卖出 |
| 09:45:46 |
10.71 |
2 |
3886 |
买入 |
| 09:45:58 |
10.71 |
20 |
3906 |
买入 |
| 09:46:01 |
10.75 |
1 |
3907 |
买入 |
| 09:46:07 |
10.71 |
20 |
3927 |
卖出 |
| 09:46:13 |
10.66 |
19 |
3946 |
卖出 |
| 09:46:22 |
10.74 |
21 |
3967 |
买入 |
| 09:46:31 |
10.66 |
18 |
3985 |
卖出 |
| 09:46:34 |
10.66 |
19 |
4004 |
卖出 |
| 09:46:43 |
10.73 |
1 |
4005 |
买入 |
| 09:46:52 |
10.72 |
4 |
4009 |
卖出 |
| 09:46:55 |
10.73 |
17 |
4026 |
买入 |
| 09:46:58 |
10.73 |
2 |
4028 |
卖出 |
| 09:47:01 |
10.74 |
2 |
4030 |
买入 |
| 09:47:16 |
10.74 |
1 |
4031 |
买入 |
| 09:47:25 |
10.75 |
34 |
4065 |
买入 |
| 09:47:28 |
10.75 |
21 |
4086 |
买入 |
| 09:47:34 |
10.74 |
4 |
4090 |
卖出 |
| 09:47:37 |
10.75 |
1 |
4091 |
买入 |
| 09:47:40 |
10.75 |
22 |
4113 |
买入 |
| 09:47:43 |
10.75 |
8 |
4121 |
买入 |
| 09:47:46 |
10.75 |
1 |
4122 |
买入 |
| 09:47:49 |
10.75 |
2 |
4124 |
买入 |
| 09:47:52 |
10.75 |
22 |
4146 |
买入 |
| 09:48:01 |
10.75 |
6 |
4152 |
买入 |
| 09:48:04 |
10.75 |
1 |
4153 |
买入 |
| 09:48:13 |
10.76 |
106 |
4259 |
买入 |
| 09:48:16 |
10.76 |
20 |
4279 |
买入 |
| 09:48:19 |
10.76 |
12 |
4291 |
买入 |
| 09:48:22 |
10.76 |
36 |
4327 |
买入 |
| 09:48:28 |
10.76 |
1 |
4328 |
买入 |
| 09:48:40 |
10.76 |
43 |
4371 |
买入 |
| 09:48:55 |
10.7 |
20 |
4391 |
卖出 |
| 09:48:58 |
10.75 |
22 |
4413 |
买入 |
| 09:49:01 |
10.75 |
49 |
4462 |
买入 |
| 09:49:04 |
10.75 |
3 |
4465 |
买入 |
| 09:49:10 |
10.75 |
1 |
4466 |
买入 |
| 09:49:22 |
10.71 |
27 |
4493 |
卖出 |
| 09:49:25 |
10.71 |
4 |
4497 |
买入 |
| 09:49:31 |
10.67 |
78 |
4575 |
卖出 |
| 09:49:34 |
10.71 |
37 |
4612 |
买入 |
| 09:49:37 |
10.71 |
24 |
4636 |
买入 |
| 09:49:40 |
10.71 |
1 |
4637 |
买入 |
| 09:49:46 |
10.68 |
41 |
4678 |
卖出 |
| 09:49:49 |
10.71 |
1 |
4679 |
买入 |
| 09:50:04 |
10.71 |
9 |
4688 |
买入 |
| 09:50:07 |
10.71 |
2 |
4690 |
卖出 |
| 09:50:10 |
10.72 |
1 |
4691 |
买入 |
| 09:50:19 |
10.72 |
19 |
4710 |
买入 |
| 09:50:25 |
10.67 |
20 |
4730 |
卖出 |
| 09:50:34 |
10.74 |
1 |
4731 |
买入 |
| 09:51:34 |
10.74 |
1 |
4732 |
买入 |
| 09:51:40 |
10.73 |
6 |
4738 |
卖出 |
| 09:51:43 |
10.73 |
4 |
4742 |
买入 |
| 09:51:46 |
10.73 |
12 |
4754 |
卖出 |
| 09:51:49 |
10.74 |
1 |
4755 |
买入 |
| 09:51:55 |
10.74 |
1 |
4756 |
买入 |
| 09:52:04 |
10.74 |
13 |
4769 |
买入 |
| 09:52:07 |
10.74 |
25 |
4794 |
卖出 |
| 09:52:10 |
10.75 |
1 |
4795 |
买入 |
| 09:52:34 |
10.74 |
6 |
4801 |
卖出 |
| 09:52:43 |
10.74 |
1 |
4802 |
卖出 |
| 09:52:49 |
10.74 |
41 |
4843 |
卖出 |
| 09:52:55 |
10.75 |
1 |
4844 |
买入 |
| 09:53:16 |
10.75 |
23 |
4867 |
买入 |
| 09:53:37 |
10.74 |
4 |
4871 |
卖出 |
| 09:53:40 |
10.74 |
2 |
4873 |
卖出 |
| 09:53:46 |
10.74 |
2 |
4875 |
买入 |
| 09:53:49 |
10.74 |
1 |
4876 |
买入 |
| 09:53:58 |
10.73 |
63 |
4939 |
卖出 |
| 09:54:01 |
10.73 |
21 |
4960 |
买入 |
| 09:54:04 |
10.73 |
2 |
4962 |
买入 |
| 09:54:07 |
10.73 |
1 |
4963 |
买入 |
| 09:54:10 |
10.73 |
30 |
4993 |
买入 |
| 09:54:16 |
10.74 |
74 |
5067 |
买入 |
| 09:54:28 |
10.74 |
1 |
5068 |
买入 |
| 09:54:34 |
10.74 |
1 |
5069 |
买入 |
| 09:54:40 |
10.74 |
1 |
5070 |
买入 |
| 09:54:55 |
10.74 |
1 |
5071 |
买入 |
| 09:55:13 |
10.74 |
59 |
5130 |
买入 |
| 09:55:16 |
10.75 |
4 |
5134 |
买入 |
| 09:55:19 |
10.74 |
7 |
5141 |
买入 |
| 09:55:22 |
10.74 |
4 |
5145 |
买入 |
| 09:55:25 |
10.73 |
1 |
5146 |
卖出 |
| 09:55:34 |
10.75 |
36 |
5182 |
买入 |
| 09:55:37 |
10.76 |
89 |
5271 |
买入 |
| 09:55:49 |
10.76 |
59 |
5330 |
买入 |
| 09:56:01 |
10.76 |
34 |
5364 |
买入 |
| 09:56:07 |
10.76 |
1 |
5365 |
买入 |
| 09:56:10 |
10.77 |
139 |
5504 |
买入 |
| 09:56:13 |
10.77 |
1 |
5505 |
卖出 |
| 09:56:16 |
10.77 |
63 |
5568 |
卖出 |
| 09:56:19 |
10.77 |
21 |
5589 |
卖出 |