华数传媒[000156]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.12 |
53 |
53 |
集合竞价 |
| 09:15:18 |
9.13 |
57 |
57 |
集合竞价 |
| 09:15:36 |
9.12 |
53 |
53 |
集合竞价 |
| 09:15:54 |
9.13 |
57 |
57 |
集合竞价 |
| 09:16:12 |
9.12 |
53 |
53 |
集合竞价 |
| 09:16:48 |
9.2 |
138 |
138 |
集合竞价 |
| 09:16:57 |
9.2 |
138 |
138 |
集合竞价 |
| 09:17:42 |
9.2 |
138 |
138 |
集合竞价 |
| 09:17:51 |
9.2 |
138 |
138 |
集合竞价 |
| 09:18:18 |
9.25 |
168 |
168 |
集合竞价 |
| 09:18:27 |
9.12 |
56 |
56 |
集合竞价 |
| 09:18:45 |
9.12 |
53 |
53 |
集合竞价 |
| 09:19:03 |
9.07 |
57 |
57 |
集合竞价 |
| 09:19:21 |
9.07 |
57 |
57 |
集合竞价 |
| 09:19:48 |
9.07 |
57 |
57 |
集合竞价 |
| 09:20:09 |
9.03 |
57 |
57 |
集合竞价 |
| 09:20:18 |
9.03 |
57 |
57 |
集合竞价 |
| 09:20:36 |
9.03 |
64 |
64 |
集合竞价 |
| 09:20:45 |
9.03 |
94 |
94 |
集合竞价 |
| 09:20:54 |
9.03 |
109 |
109 |
集合竞价 |
| 09:21:03 |
9.03 |
109 |
109 |
集合竞价 |
| 09:21:30 |
9.03 |
111 |
111 |
集合竞价 |
| 09:21:39 |
9.03 |
111 |
111 |
集合竞价 |
| 09:21:57 |
8.98 |
191 |
191 |
集合竞价 |
| 09:22:06 |
8.98 |
216 |
216 |
集合竞价 |
| 09:22:24 |
8.98 |
222 |
222 |
集合竞价 |
| 09:22:42 |
8.98 |
225 |
225 |
集合竞价 |
| 09:23:00 |
8.98 |
231 |
231 |
集合竞价 |
| 09:23:09 |
8.99 |
356 |
356 |
集合竞价 |
| 09:23:18 |
8.99 |
481 |
481 |
集合竞价 |
| 09:23:27 |
8.99 |
486 |
486 |
集合竞价 |
| 09:23:36 |
8.99 |
491 |
491 |
集合竞价 |
| 09:23:45 |
8.99 |
491 |
491 |
集合竞价 |
| 09:23:54 |
8.99 |
491 |
491 |
集合竞价 |
| 09:24:03 |
8.99 |
577 |
577 |
集合竞价 |
| 09:24:12 |
8.99 |
579 |
579 |
集合竞价 |
| 09:24:21 |
8.99 |
584 |
584 |
集合竞价 |
| 09:24:30 |
8.99 |
686 |
686 |
集合竞价 |
| 09:24:39 |
8.98 |
1030 |
1030 |
集合竞价 |
| 09:24:48 |
8.98 |
1228 |
1228 |
集合竞价 |
| 09:24:57 |
8.98 |
1604 |
1604 |
集合竞价 |
| 09:25:00 |
8.98 |
2387 |
3991 |
买入 |
| 09:30:00 |
8.97 |
1191 |
5182 |
卖出 |
| 09:30:03 |
8.97 |
3752 |
8934 |
卖出 |
| 09:30:06 |
9 |
216 |
9150 |
买入 |
| 09:30:09 |
9.03 |
68 |
9218 |
买入 |
| 09:30:12 |
9.04 |
108 |
9326 |
买入 |
| 09:30:15 |
9.05 |
59 |
9385 |
买入 |
| 09:30:18 |
9.02 |
147 |
9532 |
卖出 |
| 09:30:21 |
9.07 |
232 |
9764 |
买入 |
| 09:30:24 |
9.07 |
111 |
9875 |
买入 |
| 09:30:27 |
9.06 |
86 |
9961 |
卖出 |
| 09:30:30 |
9.07 |
335 |
10296 |
买入 |
| 09:30:33 |
9.09 |
57 |
10353 |
买入 |
| 09:30:36 |
9.11 |
107 |
10460 |
买入 |
| 09:30:39 |
9.11 |
37 |
10497 |
买入 |
| 09:30:42 |
9.11 |
41 |
10538 |
买入 |
| 09:30:45 |
9.08 |
166 |
10704 |
卖出 |
| 09:30:48 |
9.07 |
98 |
10802 |
卖出 |
| 09:30:51 |
9.08 |
133 |
10935 |
买入 |
| 09:30:54 |
9.08 |
48 |
10983 |
买入 |
| 09:30:57 |
9.07 |
324 |
11307 |
卖出 |
| 09:31:00 |
9.07 |
42 |
11349 |
买入 |
| 09:31:03 |
9.08 |
787 |
12136 |
买入 |
| 09:31:06 |
9.08 |
231 |
12367 |
卖出 |
| 09:31:09 |
9.11 |
44 |
12411 |
买入 |
| 09:31:12 |
9.13 |
241 |
12652 |
买入 |
| 09:31:15 |
9.13 |
40 |
12692 |
买入 |
| 09:31:18 |
9.15 |
85 |
12777 |
买入 |
| 09:31:21 |
9.16 |
189 |
12966 |
买入 |
| 09:31:24 |
9.15 |
315 |
13281 |
卖出 |
| 09:31:27 |
9.15 |
122 |
13403 |
卖出 |
| 09:31:30 |
9.16 |
130 |
13533 |
买入 |
| 09:31:33 |
9.16 |
17 |
13550 |
买入 |
| 09:31:36 |
9.15 |
93 |
13643 |
卖出 |
| 09:31:39 |
9.15 |
19 |
13662 |
卖出 |
| 09:31:42 |
9.15 |
26 |
13688 |
卖出 |
| 09:31:45 |
9.15 |
272 |
13960 |
卖出 |
| 09:31:48 |
9.15 |
409 |
14369 |
买入 |
| 09:31:51 |
9.16 |
174 |
14543 |
买入 |
| 09:31:54 |
9.16 |
2 |
14545 |
卖出 |
| 09:31:57 |
9.17 |
187 |
14732 |
买入 |
| 09:32:00 |
9.17 |
73 |
14805 |
买入 |
| 09:32:03 |
9.17 |
46 |
14851 |
买入 |
| 09:32:06 |
9.18 |
134 |
14985 |
买入 |
| 09:32:09 |
9.17 |
18 |
15003 |
卖出 |
| 09:32:12 |
9.18 |
100 |
15103 |
买入 |
| 09:32:15 |
9.19 |
16 |
15119 |
买入 |
| 09:32:18 |
9.18 |
15 |
15134 |
卖出 |
| 09:32:21 |
9.2 |
145 |
15279 |
买入 |
| 09:32:24 |
9.19 |
60 |
15339 |
买入 |
| 09:32:27 |
9.19 |
159 |
15498 |
卖出 |
| 09:32:30 |
9.2 |
100 |
15598 |
买入 |
| 09:32:33 |
9.2 |
85 |
15683 |
买入 |
| 09:32:36 |
9.2 |
464 |
16147 |
卖出 |
| 09:32:39 |
9.2 |
61 |
16208 |
买入 |
| 09:32:42 |
9.19 |
29 |
16237 |
卖出 |
| 09:32:45 |
9.19 |
60 |
16297 |
卖出 |
| 09:32:48 |
9.2 |
50 |
16347 |
买入 |
| 09:32:51 |
9.19 |
149 |
16496 |
卖出 |
| 09:32:54 |
9.2 |
360 |
16856 |
买入 |
| 09:32:57 |
9.19 |
57 |
16913 |
卖出 |
| 09:33:00 |
9.2 |
22 |
16935 |
买入 |
| 09:33:03 |
9.23 |
673 |
17608 |
买入 |
| 09:33:06 |
9.24 |
211 |
17819 |
买入 |
| 09:33:09 |
9.25 |
303 |
18122 |
买入 |
| 09:33:12 |
9.26 |
61 |
18183 |
买入 |
| 09:33:15 |
9.25 |
214 |
18397 |
卖出 |
| 09:33:18 |
9.26 |
104 |
18501 |
买入 |
| 09:33:21 |
9.26 |
361 |
18862 |
卖出 |
| 09:33:24 |
9.24 |
13 |
18875 |
卖出 |
| 09:33:27 |
9.25 |
212 |
19087 |
买入 |
| 09:33:30 |
9.25 |
32 |
19119 |
买入 |
| 09:33:33 |
9.24 |
154 |
19273 |
卖出 |
| 09:33:36 |
9.25 |
7 |
19280 |
买入 |
| 09:33:39 |
9.24 |
111 |
19391 |
卖出 |
| 09:33:42 |
9.25 |
127 |
19518 |
买入 |
| 09:33:45 |
9.28 |
787 |
20305 |
买入 |
| 09:33:48 |
9.28 |
87 |
20392 |
买入 |
| 09:33:51 |
9.28 |
185 |
20577 |
买入 |
| 09:33:54 |
9.27 |
57 |
20634 |
卖出 |
| 09:33:57 |
9.28 |
184 |
20818 |
买入 |
| 09:34:00 |
9.28 |
11 |
20829 |
买入 |
| 09:34:03 |
9.27 |
138 |
20967 |
卖出 |
| 09:34:06 |
9.28 |
817 |
21784 |
买入 |
| 09:34:09 |
9.28 |
265 |
22049 |
买入 |
| 09:34:12 |
9.28 |
188 |
22237 |
卖出 |
| 09:34:15 |
9.28 |
135 |
22372 |
卖出 |
| 09:34:18 |
9.27 |
14 |
22386 |
卖出 |
| 09:34:21 |
9.27 |
75 |
22461 |
买入 |
| 09:34:24 |
9.26 |
67 |
22528 |
卖出 |
| 09:34:27 |
9.27 |
501 |
23029 |
买入 |
| 09:34:30 |
9.26 |
160 |
23189 |
买入 |
| 09:34:33 |
9.24 |
20 |
23209 |
卖出 |
| 09:34:36 |
9.25 |
41 |
23250 |
买入 |
| 09:34:39 |
9.23 |
139 |
23389 |
卖出 |
| 09:34:42 |
9.23 |
18 |
23407 |
买入 |
| 09:34:45 |
9.25 |
778 |
24185 |
买入 |
| 09:34:48 |
9.26 |
396 |
24581 |
买入 |
| 09:34:51 |
9.24 |
159 |
24740 |
卖出 |
| 09:34:54 |
9.25 |
424 |
25164 |
买入 |
| 09:34:57 |
9.25 |
55 |
25219 |
买入 |
| 09:35:00 |
9.25 |
244 |
25463 |
卖出 |
| 09:35:03 |
9.25 |
138 |
25601 |
卖出 |
| 09:35:06 |
9.25 |
170 |
25771 |
卖出 |
| 09:35:09 |
9.26 |
313 |
26084 |
买入 |
| 09:35:12 |
9.25 |
194 |
26278 |
卖出 |
| 09:35:15 |
9.26 |
120 |
26398 |
卖出 |
| 09:35:18 |
9.26 |
150 |
26548 |
卖出 |
| 09:35:21 |
9.27 |
485 |
27033 |
买入 |
| 09:35:24 |
9.27 |
517 |
27550 |
卖出 |
| 09:35:27 |
9.27 |
97 |
27647 |
买入 |
| 09:35:30 |
9.25 |
40 |
27687 |
卖出 |
| 09:35:33 |
9.27 |
40 |
27727 |
买入 |
| 09:35:36 |
9.27 |
29 |
27756 |
买入 |
| 09:35:39 |
9.25 |
19 |
27775 |
卖出 |
| 09:35:42 |
9.26 |
33 |
27808 |
买入 |
| 09:35:45 |
9.26 |
14 |
27822 |
买入 |
| 09:35:48 |
9.25 |
75 |
27897 |
卖出 |
| 09:35:51 |
9.25 |
383 |
28280 |
买入 |
| 09:35:54 |
9.25 |
31 |
28311 |
买入 |
| 09:35:57 |
9.25 |
29 |
28340 |
卖出 |
| 09:36:00 |
9.27 |
27 |
28367 |
买入 |
| 09:36:03 |
9.27 |
520 |
28887 |
买入 |
| 09:36:06 |
9.29 |
965 |
29852 |
买入 |
| 09:36:09 |
9.28 |
13 |
29865 |
卖出 |
| 09:36:12 |
9.27 |
221 |
30086 |
卖出 |
| 09:36:15 |
9.29 |
317 |
30403 |
买入 |
| 09:36:18 |
9.29 |
8 |
30411 |
买入 |
| 09:36:21 |
9.29 |
14 |
30425 |
买入 |
| 09:36:24 |
9.28 |
83 |
30508 |
卖出 |
| 09:36:27 |
9.29 |
259 |
30767 |
买入 |
| 09:36:30 |
9.28 |
153 |
30920 |
卖出 |
| 09:36:33 |
9.28 |
15 |
30935 |
买入 |
| 09:36:36 |
9.28 |
2 |
30937 |
买入 |
| 09:36:39 |
9.28 |
58 |
30995 |
买入 |
| 09:36:42 |
9.28 |
112 |
31107 |
买入 |
| 09:36:45 |
9.26 |
63 |
31170 |
卖出 |
| 09:36:48 |
9.27 |
1 |
31171 |
买入 |
| 09:36:51 |
9.28 |
147 |
31318 |
买入 |
| 09:36:54 |
9.28 |
32 |
31350 |
买入 |
| 09:36:57 |
9.28 |
45 |
31395 |
卖出 |
| 09:37:00 |
9.28 |
232 |
31627 |
卖出 |
| 09:37:03 |
9.28 |
8 |
31635 |
买入 |
| 09:37:06 |
9.29 |
303 |
31938 |
买入 |
| 09:37:09 |
9.28 |
31 |
31969 |
卖出 |
| 09:37:12 |
9.28 |
15 |
31984 |
买入 |
| 09:37:15 |
9.28 |
109 |
32093 |
买入 |
| 09:37:18 |
9.28 |
87 |
32180 |
卖出 |
| 09:37:21 |
9.27 |
38 |
32218 |
卖出 |
| 09:37:24 |
9.27 |
4 |
32222 |
卖出 |
| 09:37:27 |
9.27 |
555 |
32777 |
卖出 |
| 09:37:30 |
9.27 |
12 |
32789 |
买入 |
| 09:37:33 |
9.27 |
29 |
32818 |
买入 |
| 09:37:36 |
9.27 |
23 |
32841 |
买入 |
| 09:37:39 |
9.26 |
135 |
32976 |
卖出 |
| 09:37:42 |
9.28 |
7 |
32983 |
买入 |
| 09:37:45 |
9.28 |
52 |
33035 |
买入 |
| 09:37:48 |
9.27 |
37 |
33072 |
卖出 |
| 09:37:54 |
9.26 |
149 |
33221 |
卖出 |
| 09:37:57 |
9.26 |
19 |
33240 |
买入 |
| 09:38:00 |
9.26 |
7 |
33247 |
买入 |
| 09:38:03 |
9.25 |
138 |
33385 |
卖出 |
| 09:38:06 |
9.25 |
46 |
33431 |
卖出 |
| 09:38:09 |
9.25 |
54 |
33485 |
卖出 |
| 09:38:12 |
9.25 |
70 |
33555 |
买入 |
| 09:38:15 |
9.23 |
288 |
33843 |
卖出 |
| 09:38:18 |
9.22 |
101 |
33944 |
卖出 |
| 09:38:24 |
9.21 |
12 |
33956 |
卖出 |
| 09:38:27 |
9.21 |
71 |
34027 |
卖出 |
| 09:38:30 |
9.2 |
41 |
34068 |
卖出 |
| 09:38:36 |
9.16 |
136 |
34204 |
卖出 |
| 09:38:39 |
9.2 |
66 |
34270 |
买入 |
| 09:38:42 |
9.15 |
146 |
34416 |
卖出 |
| 09:38:45 |
9.16 |
338 |
34754 |
买入 |
| 09:38:48 |
9.15 |
84 |
34838 |
卖出 |
| 09:38:51 |
9.14 |
104 |
34942 |
卖出 |
| 09:38:54 |
9.15 |
370 |
35312 |
买入 |
| 09:38:57 |
9.15 |
155 |
35467 |
卖出 |
| 09:39:00 |
9.15 |
35 |
35502 |
买入 |
| 09:39:03 |
9.14 |
79 |
35581 |
卖出 |
| 09:39:06 |
9.12 |
431 |
36012 |
卖出 |
| 09:39:09 |
9.13 |
837 |
36849 |
买入 |
| 09:39:12 |
9.12 |
12 |
36861 |
卖出 |
| 09:39:15 |
9.12 |
30 |
36891 |
卖出 |
| 09:39:18 |
9.12 |
259 |
37150 |
卖出 |
| 09:39:21 |
9.14 |
82 |
37232 |
买入 |
| 09:39:24 |
9.13 |
91 |
37323 |
卖出 |
| 09:39:27 |
9.16 |
244 |
37567 |
买入 |
| 09:39:30 |
9.15 |
37 |
37604 |
买入 |
| 09:39:33 |
9.14 |
49 |
37653 |
卖出 |
| 09:39:36 |
9.15 |
44 |
37697 |
买入 |
| 09:39:39 |
9.14 |
90 |
37787 |
卖出 |
| 09:39:42 |
9.15 |
31 |
37818 |
买入 |
| 09:39:45 |
9.15 |
64 |
37882 |
买入 |
| 09:39:48 |
9.18 |
14 |
37896 |
买入 |
| 09:39:51 |
9.2 |
11 |
37907 |
买入 |
| 09:39:54 |
9.18 |
29 |
37936 |
卖出 |
| 09:39:57 |
9.2 |
19 |
37955 |
买入 |
| 09:40:00 |
9.21 |
9 |
37964 |
买入 |
| 09:40:03 |
9.19 |
10 |
37974 |
卖出 |
| 09:40:06 |
9.16 |
296 |
38270 |
卖出 |
| 09:40:09 |
9.18 |
1518 |
39788 |
买入 |
| 09:40:12 |
9.19 |
44 |
39832 |
买入 |
| 09:40:15 |
9.16 |
49 |
39881 |
卖出 |
| 09:40:18 |
9.19 |
49 |
39930 |
买入 |
| 09:40:21 |
9.19 |
229 |
40159 |
卖出 |
| 09:40:24 |
9.19 |
170 |
40329 |
买入 |
| 09:40:27 |
9.21 |
134 |
40463 |
买入 |
| 09:40:30 |
9.21 |
70 |
40533 |
买入 |
| 09:40:33 |
9.2 |
49 |
40582 |
卖出 |
| 09:40:36 |
9.2 |
11 |
40593 |
买入 |
| 09:40:39 |
9.19 |
14 |
40607 |
卖出 |
| 09:40:42 |
9.21 |
19 |
40626 |
买入 |
| 09:40:45 |
9.2 |
9 |
40635 |
卖出 |
| 09:40:51 |
9.21 |
25 |
40660 |
卖出 |
| 09:40:54 |
9.21 |
65 |
40725 |
卖出 |
| 09:40:57 |
9.21 |
515 |
41240 |
卖出 |
| 09:41:00 |
9.22 |
330 |
41570 |
买入 |
| 09:41:03 |
9.21 |
62 |
41632 |
卖出 |
| 09:41:06 |
9.2 |
50 |
41682 |
卖出 |
| 09:41:09 |
9.21 |
14 |
41696 |
买入 |
| 09:41:12 |
9.21 |
1 |
41697 |
买入 |
| 09:41:21 |
9.21 |
60 |
41757 |
卖出 |
| 09:41:24 |
9.21 |
102 |
41859 |
卖出 |
| 09:41:27 |
9.21 |
27 |
41886 |
卖出 |
| 09:41:30 |
9.22 |
106 |
41992 |
买入 |
| 09:41:33 |
9.21 |
38 |
42030 |
卖出 |
| 09:41:36 |
9.22 |
53 |
42083 |
买入 |
| 09:41:39 |
9.2 |
19 |
42102 |
卖出 |
| 09:41:42 |
9.21 |
20 |
42122 |
买入 |
| 09:41:45 |
9.22 |
202 |
42324 |
卖出 |
| 09:41:51 |
9.2 |
77 |
42401 |
卖出 |
| 09:41:54 |
9.21 |
44 |
42445 |
买入 |
| 09:41:57 |
9.19 |
105 |
42550 |
卖出 |
| 09:42:00 |
9.18 |
202 |
42752 |
卖出 |
| 09:42:03 |
9.19 |
283 |
43035 |
买入 |
| 09:42:06 |
9.2 |
103 |
43138 |
买入 |
| 09:42:09 |
9.2 |
22 |
43160 |
买入 |
| 09:42:12 |
9.2 |
2 |
43162 |
买入 |
| 09:42:15 |
9.19 |
27 |
43189 |
卖出 |
| 09:42:18 |
9.19 |
13 |
43202 |
买入 |
| 09:42:24 |
9.2 |
43 |
43245 |
买入 |
| 09:42:27 |
9.19 |
22 |
43267 |
卖出 |
| 09:42:30 |
9.2 |
83 |
43350 |
买入 |
| 09:42:33 |
9.22 |
129 |
43479 |
买入 |
| 09:42:36 |
9.22 |
4 |
43483 |
买入 |
| 09:42:39 |
9.22 |
6 |
43489 |
买入 |
| 09:42:42 |
9.2 |
11 |
43500 |
卖出 |
| 09:42:45 |
9.19 |
33 |
43533 |
卖出 |
| 09:42:48 |
9.21 |
8 |
43541 |
买入 |
| 09:42:51 |
9.21 |
3 |
43544 |
买入 |
| 09:42:54 |
9.21 |
6 |
43550 |
买入 |
| 09:42:57 |
9.2 |
16 |
43566 |
卖出 |
| 09:43:00 |
9.19 |
67 |
43633 |
卖出 |
| 09:43:03 |
9.21 |
22 |
43655 |
买入 |
| 09:43:06 |
9.21 |
109 |
43764 |
买入 |
| 09:43:09 |
9.21 |
5 |
43769 |
卖出 |
| 09:43:12 |
9.24 |
630 |
44399 |
买入 |
| 09:43:15 |
9.24 |
129 |
44528 |
买入 |