分众传媒[002027]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6.19 |
79 |
79 |
集合竞价 |
| 09:15:09 |
6.2 |
185 |
185 |
集合竞价 |
| 09:15:18 |
6.22 |
193 |
193 |
集合竞价 |
| 09:15:27 |
6.22 |
197 |
197 |
集合竞价 |
| 09:15:36 |
6.22 |
209 |
209 |
集合竞价 |
| 09:15:45 |
6.19 |
477 |
477 |
集合竞价 |
| 09:15:54 |
6.19 |
494 |
494 |
集合竞价 |
| 09:16:03 |
6.19 |
494 |
494 |
集合竞价 |
| 09:16:12 |
6.19 |
501 |
501 |
集合竞价 |
| 09:16:21 |
6.19 |
501 |
501 |
集合竞价 |
| 09:16:30 |
6.19 |
501 |
501 |
集合竞价 |
| 09:16:39 |
6.19 |
501 |
501 |
集合竞价 |
| 09:16:57 |
6.19 |
501 |
501 |
集合竞价 |
| 09:17:06 |
6.2 |
506 |
506 |
集合竞价 |
| 09:17:15 |
6.2 |
506 |
506 |
集合竞价 |
| 09:17:33 |
6.2 |
506 |
506 |
集合竞价 |
| 09:17:42 |
6.2 |
511 |
511 |
集合竞价 |
| 09:17:51 |
6.2 |
511 |
511 |
集合竞价 |
| 09:18:00 |
6.2 |
511 |
511 |
集合竞价 |
| 09:18:09 |
6.2 |
534 |
534 |
集合竞价 |
| 09:18:18 |
6.2 |
534 |
534 |
集合竞价 |
| 09:18:27 |
6.22 |
411 |
411 |
集合竞价 |
| 09:18:36 |
6.22 |
367 |
367 |
集合竞价 |
| 09:18:45 |
6.22 |
323 |
323 |
集合竞价 |
| 09:18:54 |
6.22 |
312 |
312 |
集合竞价 |
| 09:19:03 |
6.22 |
318 |
318 |
集合竞价 |
| 09:19:12 |
6.22 |
326 |
326 |
集合竞价 |
| 09:19:21 |
6.22 |
341 |
341 |
集合竞价 |
| 09:19:30 |
6.22 |
344 |
344 |
集合竞价 |
| 09:19:39 |
6.22 |
345 |
345 |
集合竞价 |
| 09:19:48 |
6.22 |
347 |
347 |
集合竞价 |
| 09:19:57 |
6.22 |
348 |
348 |
集合竞价 |
| 09:20:00 |
6.22 |
354 |
354 |
集合竞价 |
| 09:20:09 |
6.22 |
445 |
445 |
集合竞价 |
| 09:20:18 |
6.22 |
445 |
445 |
集合竞价 |
| 09:20:27 |
6.22 |
481 |
481 |
集合竞价 |
| 09:20:36 |
6.22 |
493 |
493 |
集合竞价 |
| 09:20:45 |
6.22 |
500 |
500 |
集合竞价 |
| 09:20:54 |
6.22 |
503 |
503 |
集合竞价 |
| 09:21:03 |
6.22 |
510 |
510 |
集合竞价 |
| 09:21:12 |
6.22 |
520 |
520 |
集合竞价 |
| 09:21:21 |
6.22 |
567 |
567 |
集合竞价 |
| 09:21:30 |
6.22 |
580 |
580 |
集合竞价 |
| 09:21:39 |
6.22 |
584 |
584 |
集合竞价 |
| 09:21:48 |
6.22 |
588 |
588 |
集合竞价 |
| 09:21:57 |
6.22 |
589 |
589 |
集合竞价 |
| 09:22:06 |
6.22 |
592 |
592 |
集合竞价 |
| 09:22:33 |
6.22 |
610 |
610 |
集合竞价 |
| 09:22:42 |
6.22 |
637 |
637 |
集合竞价 |
| 09:22:51 |
6.22 |
639 |
639 |
集合竞价 |
| 09:23:00 |
6.21 |
709 |
709 |
集合竞价 |
| 09:23:09 |
6.21 |
745 |
745 |
集合竞价 |
| 09:23:18 |
6.21 |
751 |
751 |
集合竞价 |
| 09:23:27 |
6.21 |
755 |
755 |
集合竞价 |
| 09:23:45 |
6.21 |
793 |
793 |
集合竞价 |
| 09:23:54 |
6.2 |
1098 |
1098 |
集合竞价 |
| 09:24:03 |
6.2 |
1353 |
1353 |
集合竞价 |
| 09:24:12 |
6.2 |
1641 |
1641 |
集合竞价 |
| 09:24:21 |
6.2 |
1646 |
1646 |
集合竞价 |
| 09:24:30 |
6.2 |
1737 |
1737 |
集合竞价 |
| 09:24:39 |
6.2 |
1910 |
1910 |
集合竞价 |
| 09:24:48 |
6.2 |
1950 |
1950 |
集合竞价 |
| 09:24:57 |
6.2 |
2134 |
2134 |
集合竞价 |
| 09:25:00 |
6.21 |
2406 |
4540 |
买入 |
| 09:30:00 |
6.18 |
6725 |
11265 |
卖出 |
| 09:30:03 |
6.2 |
7020 |
18285 |
买入 |
| 09:30:06 |
6.18 |
4109 |
22394 |
卖出 |
| 09:30:09 |
6.2 |
1257 |
23651 |
买入 |
| 09:30:12 |
6.2 |
1315 |
24966 |
卖出 |
| 09:30:15 |
6.23 |
533 |
25499 |
买入 |
| 09:30:18 |
6.23 |
546 |
26045 |
卖出 |
| 09:30:21 |
6.22 |
596 |
26641 |
卖出 |
| 09:30:24 |
6.22 |
1323 |
27964 |
卖出 |
| 09:30:27 |
6.23 |
316 |
28280 |
买入 |
| 09:30:30 |
6.23 |
1164 |
29444 |
买入 |
| 09:30:33 |
6.23 |
441 |
29885 |
买入 |
| 09:30:36 |
6.23 |
299 |
30184 |
卖出 |
| 09:30:39 |
6.23 |
548 |
30732 |
卖出 |
| 09:30:42 |
6.22 |
330 |
31062 |
卖出 |
| 09:30:45 |
6.23 |
15 |
31077 |
买入 |
| 09:30:48 |
6.21 |
982 |
32059 |
卖出 |
| 09:30:51 |
6.21 |
90 |
32149 |
买入 |
| 09:30:54 |
6.2 |
97 |
32246 |
卖出 |
| 09:30:57 |
6.22 |
935 |
33181 |
买入 |
| 09:31:00 |
6.22 |
1322 |
34503 |
买入 |
| 09:31:03 |
6.21 |
1110 |
35613 |
卖出 |
| 09:31:06 |
6.22 |
569 |
36182 |
买入 |
| 09:31:09 |
6.22 |
11153 |
47335 |
买入 |
| 09:31:12 |
6.24 |
2808 |
50143 |
买入 |
| 09:31:15 |
6.24 |
6474 |
56617 |
买入 |
| 09:31:18 |
6.23 |
778 |
57395 |
卖出 |
| 09:31:21 |
6.24 |
266 |
57661 |
买入 |
| 09:31:24 |
6.24 |
187 |
57848 |
买入 |
| 09:31:27 |
6.24 |
176 |
58024 |
买入 |
| 09:31:30 |
6.23 |
8034 |
66058 |
卖出 |
| 09:31:33 |
6.24 |
3028 |
69086 |
买入 |
| 09:31:36 |
6.24 |
643 |
69729 |
卖出 |
| 09:31:39 |
6.24 |
60 |
69789 |
买入 |
| 09:31:42 |
6.25 |
21 |
69810 |
买入 |
| 09:31:45 |
6.25 |
133 |
69943 |
买入 |
| 09:31:48 |
6.26 |
194 |
70137 |
买入 |
| 09:31:51 |
6.26 |
170 |
70307 |
买入 |
| 09:31:54 |
6.26 |
14 |
70321 |
买入 |
| 09:31:57 |
6.25 |
1827 |
72148 |
卖出 |
| 09:32:00 |
6.25 |
340 |
72488 |
买入 |
| 09:32:03 |
6.23 |
381 |
72869 |
卖出 |
| 09:32:06 |
6.25 |
688 |
73557 |
买入 |
| 09:32:09 |
6.26 |
179 |
73736 |
买入 |
| 09:32:12 |
6.26 |
59 |
73795 |
买入 |
| 09:32:15 |
6.26 |
437 |
74232 |
买入 |
| 09:32:18 |
6.26 |
198 |
74430 |
卖出 |
| 09:32:21 |
6.26 |
131 |
74561 |
买入 |
| 09:32:24 |
6.26 |
45 |
74606 |
买入 |
| 09:32:27 |
6.25 |
95 |
74701 |
卖出 |
| 09:32:30 |
6.25 |
676 |
75377 |
卖出 |
| 09:32:33 |
6.26 |
3429 |
78806 |
买入 |
| 09:32:36 |
6.25 |
601 |
79407 |
卖出 |
| 09:32:39 |
6.27 |
770 |
80177 |
买入 |
| 09:32:42 |
6.27 |
126 |
80303 |
买入 |
| 09:32:45 |
6.26 |
258 |
80561 |
卖出 |
| 09:32:48 |
6.26 |
114 |
80675 |
卖出 |
| 09:32:51 |
6.26 |
141 |
80816 |
买入 |
| 09:32:54 |
6.25 |
193 |
81009 |
卖出 |
| 09:32:57 |
6.25 |
27 |
81036 |
买入 |
| 09:33:00 |
6.25 |
97 |
81133 |
买入 |
| 09:33:03 |
6.25 |
379 |
81512 |
买入 |
| 09:33:06 |
6.25 |
1024 |
82536 |
买入 |
| 09:33:09 |
6.26 |
322 |
82858 |
买入 |
| 09:33:12 |
6.27 |
2421 |
85279 |
买入 |
| 09:33:15 |
6.28 |
8576 |
93855 |
买入 |
| 09:33:18 |
6.27 |
643 |
94498 |
卖出 |
| 09:33:21 |
6.26 |
2669 |
97167 |
卖出 |
| 09:33:24 |
6.26 |
559 |
97726 |
买入 |
| 09:33:27 |
6.26 |
36 |
97762 |
买入 |
| 09:33:30 |
6.24 |
2371 |
100133 |
卖出 |
| 09:33:33 |
6.26 |
104 |
100237 |
买入 |
| 09:33:36 |
6.26 |
474 |
100711 |
买入 |
| 09:33:39 |
6.24 |
885 |
101596 |
卖出 |
| 09:33:42 |
6.24 |
713 |
102309 |
买入 |
| 09:33:45 |
6.24 |
315 |
102624 |
买入 |
| 09:33:48 |
6.24 |
211 |
102835 |
买入 |
| 09:33:51 |
6.24 |
808 |
103643 |
买入 |
| 09:33:54 |
6.24 |
286 |
103929 |
买入 |
| 09:33:57 |
6.24 |
154 |
104083 |
买入 |
| 09:34:00 |
6.24 |
150 |
104233 |
买入 |
| 09:34:03 |
6.24 |
1019 |
105252 |
买入 |
| 09:34:06 |
6.24 |
173 |
105425 |
买入 |
| 09:34:09 |
6.25 |
425 |
105850 |
买入 |
| 09:34:12 |
6.26 |
542 |
106392 |
买入 |
| 09:34:15 |
6.26 |
21 |
106413 |
买入 |
| 09:34:18 |
6.25 |
168 |
106581 |
卖出 |
| 09:34:21 |
6.24 |
280 |
106861 |
卖出 |
| 09:34:24 |
6.25 |
303 |
107164 |
买入 |
| 09:34:27 |
6.25 |
56 |
107220 |
卖出 |
| 09:34:30 |
6.25 |
92 |
107312 |
卖出 |
| 09:34:33 |
6.25 |
927 |
108239 |
卖出 |
| 09:34:36 |
6.24 |
194 |
108433 |
卖出 |
| 09:34:39 |
6.25 |
490 |
108923 |
买入 |
| 09:34:42 |
6.24 |
177 |
109100 |
卖出 |
| 09:34:45 |
6.24 |
44 |
109144 |
卖出 |
| 09:34:48 |
6.25 |
502 |
109646 |
买入 |
| 09:34:51 |
6.24 |
206 |
109852 |
卖出 |
| 09:34:54 |
6.24 |
96 |
109948 |
卖出 |
| 09:34:57 |
6.24 |
610 |
110558 |
卖出 |
| 09:35:00 |
6.25 |
219 |
110777 |
买入 |
| 09:35:03 |
6.25 |
1192 |
111969 |
买入 |
| 09:35:06 |
6.26 |
814 |
112783 |
买入 |
| 09:35:09 |
6.26 |
156 |
112939 |
买入 |
| 09:35:12 |
6.26 |
160 |
113099 |
买入 |
| 09:35:15 |
6.26 |
273 |
113372 |
买入 |
| 09:35:18 |
6.26 |
1123 |
114495 |
买入 |
| 09:35:21 |
6.27 |
40 |
114535 |
买入 |
| 09:35:24 |
6.26 |
20 |
114555 |
卖出 |
| 09:35:27 |
6.26 |
237 |
114792 |
卖出 |
| 09:35:30 |
6.27 |
111 |
114903 |
买入 |
| 09:35:33 |
6.27 |
159 |
115062 |
买入 |
| 09:35:36 |
6.27 |
68 |
115130 |
买入 |
| 09:35:39 |
6.27 |
21 |
115151 |
买入 |
| 09:35:42 |
6.27 |
79 |
115230 |
买入 |
| 09:35:45 |
6.26 |
229 |
115459 |
卖出 |
| 09:35:48 |
6.27 |
723 |
116182 |
买入 |
| 09:35:51 |
6.27 |
112 |
116294 |
买入 |
| 09:35:54 |
6.27 |
212 |
116506 |
买入 |
| 09:35:57 |
6.27 |
19 |
116525 |
买入 |
| 09:36:00 |
6.27 |
14 |
116539 |
买入 |
| 09:36:03 |
6.26 |
316 |
116855 |
卖出 |
| 09:36:06 |
6.27 |
861 |
117716 |
买入 |
| 09:36:09 |
6.26 |
191 |
117907 |
卖出 |
| 09:36:12 |
6.27 |
380 |
118287 |
买入 |
| 09:36:15 |
6.27 |
87 |
118374 |
买入 |
| 09:36:18 |
6.27 |
284 |
118658 |
买入 |
| 09:36:21 |
6.27 |
27 |
118685 |
买入 |
| 09:36:24 |
6.27 |
631 |
119316 |
买入 |
| 09:36:27 |
6.26 |
96 |
119412 |
卖出 |
| 09:36:30 |
6.27 |
7 |
119419 |
买入 |
| 09:36:33 |
6.26 |
411 |
119830 |
卖出 |
| 09:36:36 |
6.27 |
332 |
120162 |
买入 |
| 09:36:39 |
6.27 |
2073 |
122235 |
买入 |
| 09:36:42 |
6.27 |
89 |
122324 |
买入 |
| 09:36:45 |
6.27 |
7 |
122331 |
买入 |
| 09:36:48 |
6.27 |
721 |
123052 |
买入 |
| 09:36:51 |
6.27 |
2312 |
125364 |
买入 |
| 09:36:54 |
6.28 |
364 |
125728 |
买入 |
| 09:36:57 |
6.28 |
2581 |
128309 |
买入 |
| 09:37:00 |
6.29 |
991 |
129300 |
买入 |
| 09:37:03 |
6.28 |
2022 |
131322 |
卖出 |
| 09:37:06 |
6.29 |
1199 |
132521 |
买入 |
| 09:37:09 |
6.3 |
273 |
132794 |
买入 |
| 09:37:12 |
6.29 |
91 |
132885 |
卖出 |
| 09:37:15 |
6.3 |
274 |
133159 |
买入 |
| 09:37:18 |
6.3 |
158 |
133317 |
买入 |
| 09:37:21 |
6.3 |
219 |
133536 |
买入 |
| 09:37:24 |
6.3 |
61 |
133597 |
买入 |
| 09:37:27 |
6.29 |
395 |
133992 |
卖出 |
| 09:37:30 |
6.3 |
49 |
134041 |
买入 |
| 09:37:33 |
6.3 |
241 |
134282 |
买入 |
| 09:37:36 |
6.29 |
382 |
134664 |
卖出 |
| 09:37:39 |
6.3 |
140 |
134804 |
买入 |
| 09:37:42 |
6.3 |
91 |
134895 |
买入 |
| 09:37:45 |
6.29 |
126 |
135021 |
卖出 |
| 09:37:48 |
6.3 |
58 |
135079 |
买入 |
| 09:37:51 |
6.3 |
633 |
135712 |
买入 |
| 09:37:54 |
6.29 |
402 |
136114 |
卖出 |
| 09:37:57 |
6.3 |
219 |
136333 |
买入 |
| 09:38:00 |
6.3 |
19 |
136352 |
买入 |
| 09:38:03 |
6.3 |
40 |
136392 |
买入 |
| 09:38:06 |
6.28 |
6404 |
142796 |
卖出 |
| 09:38:09 |
6.29 |
117 |
142913 |
买入 |
| 09:38:12 |
6.29 |
148 |
143061 |
买入 |
| 09:38:15 |
6.28 |
21 |
143082 |
卖出 |
| 09:38:18 |
6.29 |
120 |
143202 |
买入 |
| 09:38:21 |
6.29 |
164 |
143366 |
买入 |
| 09:38:24 |
6.29 |
237 |
143603 |
买入 |
| 09:38:27 |
6.29 |
97 |
143700 |
买入 |
| 09:38:30 |
6.28 |
525 |
144225 |
卖出 |
| 09:38:33 |
6.28 |
5320 |
149545 |
卖出 |
| 09:38:36 |
6.27 |
1141 |
150686 |
卖出 |
| 09:38:39 |
6.27 |
179 |
150865 |
买入 |
| 09:38:42 |
6.27 |
6 |
150871 |
买入 |
| 09:38:45 |
6.27 |
12 |
150883 |
买入 |
| 09:38:48 |
6.27 |
8 |
150891 |
买入 |
| 09:38:51 |
6.27 |
309 |
151200 |
买入 |
| 09:38:54 |
6.26 |
109 |
151309 |
卖出 |
| 09:38:57 |
6.26 |
99 |
151408 |
买入 |
| 09:39:00 |
6.25 |
24 |
151432 |
卖出 |
| 09:39:03 |
6.25 |
667 |
152099 |
卖出 |
| 09:39:06 |
6.26 |
703 |
152802 |
买入 |
| 09:39:09 |
6.25 |
405 |
153207 |
卖出 |
| 09:39:12 |
6.24 |
587 |
153794 |
卖出 |
| 09:39:15 |
6.25 |
55 |
153849 |
买入 |
| 09:39:18 |
6.25 |
110 |
153959 |
买入 |
| 09:39:21 |
6.25 |
71 |
154030 |
买入 |
| 09:39:24 |
6.25 |
245 |
154275 |
买入 |
| 09:39:27 |
6.25 |
101 |
154376 |
买入 |
| 09:39:30 |
6.25 |
88 |
154464 |
卖出 |
| 09:39:33 |
6.25 |
54 |
154518 |
卖出 |
| 09:39:36 |
6.25 |
149 |
154667 |
卖出 |
| 09:39:39 |
6.26 |
137 |
154804 |
买入 |
| 09:39:42 |
6.25 |
77 |
154881 |
卖出 |
| 09:39:45 |
6.25 |
61 |
154942 |
卖出 |
| 09:39:48 |
6.26 |
88 |
155030 |
买入 |
| 09:39:51 |
6.26 |
2749 |
157779 |
买入 |
| 09:39:54 |
6.27 |
38 |
157817 |
买入 |
| 09:39:57 |
6.27 |
6 |
157823 |
买入 |
| 09:40:00 |
6.27 |
135 |
157958 |
买入 |
| 09:40:03 |
6.27 |
72 |
158030 |
买入 |
| 09:40:06 |
6.26 |
590 |
158620 |
卖出 |
| 09:40:09 |
6.27 |
157 |
158777 |
买入 |
| 09:40:12 |
6.26 |
66 |
158843 |
卖出 |
| 09:40:15 |
6.27 |
34 |
158877 |
买入 |
| 09:40:18 |
6.27 |
420 |
159297 |
买入 |
| 09:40:21 |
6.28 |
404 |
159701 |
买入 |
| 09:40:24 |
6.28 |
76 |
159777 |
买入 |
| 09:40:27 |
6.28 |
66 |
159843 |
买入 |
| 09:40:30 |
6.28 |
7 |
159850 |
买入 |
| 09:40:33 |
6.28 |
71 |
159921 |
买入 |
| 09:40:36 |
6.28 |
1120 |
161041 |
买入 |
| 09:40:39 |
6.28 |
229 |
161270 |
买入 |
| 09:40:42 |
6.28 |
84 |
161354 |
卖出 |
| 09:40:45 |
6.28 |
313 |
161667 |
卖出 |
| 09:40:48 |
6.28 |
118 |
161785 |
卖出 |
| 09:40:51 |
6.28 |
174 |
161959 |
卖出 |
| 09:40:54 |
6.28 |
34 |
161993 |
买入 |
| 09:40:57 |
6.28 |
212 |
162205 |
买入 |
| 09:41:00 |
6.28 |
95 |
162300 |
买入 |
| 09:41:03 |
6.28 |
1 |
162301 |
买入 |
| 09:41:06 |
6.28 |
504 |
162805 |
买入 |
| 09:41:09 |
6.28 |
374 |
163179 |
买入 |
| 09:41:12 |
6.28 |
46 |
163225 |
买入 |
| 09:41:15 |
6.28 |
223 |
163448 |
买入 |
| 09:41:18 |
6.28 |
630 |
164078 |
买入 |
| 09:41:21 |
6.28 |
525 |
164603 |
卖出 |
| 09:41:24 |
6.28 |
432 |
165035 |
卖出 |
| 09:41:27 |
6.29 |
17 |
165052 |
买入 |
| 09:41:30 |
6.29 |
58 |
165110 |
买入 |
| 09:41:33 |
6.28 |
487 |
165597 |
卖出 |
| 09:41:36 |
6.28 |
193 |
165790 |
卖出 |
| 09:41:39 |
6.28 |
245 |
166035 |
卖出 |
| 09:41:42 |
6.28 |
25 |
166060 |
买入 |
| 09:41:45 |
6.28 |
48 |
166108 |
买入 |