思美传媒[002712]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.3 |
342 |
342 |
集合竞价 |
| 09:15:09 |
8.8 |
3449 |
3449 |
集合竞价 |
| 09:15:18 |
8.8 |
3449 |
3449 |
集合竞价 |
| 09:15:27 |
8.8 |
3490 |
3490 |
集合竞价 |
| 09:15:36 |
8.8 |
3458 |
3458 |
集合竞价 |
| 09:15:45 |
8.8 |
3458 |
3458 |
集合竞价 |
| 09:15:54 |
8.8 |
3746 |
3746 |
集合竞价 |
| 09:16:03 |
8.8 |
3466 |
3466 |
集合竞价 |
| 09:16:12 |
8.79 |
3466 |
3466 |
集合竞价 |
| 09:16:21 |
8.79 |
3466 |
3466 |
集合竞价 |
| 09:16:30 |
8.79 |
3466 |
3466 |
集合竞价 |
| 09:16:39 |
8.78 |
3561 |
3561 |
集合竞价 |
| 09:16:48 |
8.26 |
469 |
469 |
集合竞价 |
| 09:16:57 |
8.1 |
431 |
431 |
集合竞价 |
| 09:17:06 |
8.1 |
444 |
444 |
集合竞价 |
| 09:17:15 |
8.1 |
444 |
444 |
集合竞价 |
| 09:17:24 |
8.1 |
447 |
447 |
集合竞价 |
| 09:17:33 |
8.11 |
440 |
440 |
集合竞价 |
| 09:17:42 |
8.11 |
435 |
435 |
集合竞价 |
| 09:17:51 |
8.26 |
478 |
478 |
集合竞价 |
| 09:18:00 |
8.26 |
481 |
481 |
集合竞价 |
| 09:18:09 |
8.26 |
481 |
481 |
集合竞价 |
| 09:18:18 |
8.26 |
484 |
484 |
集合竞价 |
| 09:18:27 |
8.44 |
1055 |
1055 |
集合竞价 |
| 09:18:36 |
8.44 |
1047 |
1047 |
集合竞价 |
| 09:18:45 |
8.45 |
1048 |
1048 |
集合竞价 |
| 09:18:54 |
8.44 |
1054 |
1054 |
集合竞价 |
| 09:19:03 |
8.2 |
528 |
528 |
集合竞价 |
| 09:19:12 |
8.2 |
527 |
527 |
集合竞价 |
| 09:19:30 |
8.2 |
559 |
559 |
集合竞价 |
| 09:19:39 |
8.2 |
559 |
559 |
集合竞价 |
| 09:19:48 |
8.19 |
547 |
547 |
集合竞价 |
| 09:19:57 |
8.19 |
554 |
554 |
集合竞价 |
| 09:20:09 |
8.14 |
564 |
564 |
集合竞价 |
| 09:20:18 |
8.2 |
659 |
659 |
集合竞价 |
| 09:20:27 |
8.2 |
659 |
659 |
集合竞价 |
| 09:20:54 |
8.2 |
659 |
659 |
集合竞价 |
| 09:21:03 |
8.2 |
659 |
659 |
集合竞价 |
| 09:21:12 |
8.2 |
664 |
664 |
集合竞价 |
| 09:21:30 |
8.19 |
664 |
664 |
集合竞价 |
| 09:21:39 |
8.19 |
676 |
676 |
集合竞价 |
| 09:21:48 |
8.19 |
686 |
686 |
集合竞价 |
| 09:21:57 |
8.19 |
694 |
694 |
集合竞价 |
| 09:22:06 |
8.14 |
707 |
707 |
集合竞价 |
| 09:22:15 |
8.19 |
767 |
767 |
集合竞价 |
| 09:22:33 |
8.14 |
781 |
781 |
集合竞价 |
| 09:22:42 |
8.12 |
794 |
794 |
集合竞价 |
| 09:22:51 |
8.1 |
888 |
888 |
集合竞价 |
| 09:23:00 |
8.1 |
891 |
891 |
集合竞价 |
| 09:23:09 |
8.1 |
907 |
907 |
集合竞价 |
| 09:23:18 |
8.1 |
975 |
975 |
集合竞价 |
| 09:23:27 |
8.1 |
1048 |
1048 |
集合竞价 |
| 09:23:36 |
8.1 |
1159 |
1159 |
集合竞价 |
| 09:23:45 |
8.1 |
1159 |
1159 |
集合竞价 |
| 09:23:54 |
8.1 |
1172 |
1172 |
集合竞价 |
| 09:24:03 |
8.1 |
1172 |
1172 |
集合竞价 |
| 09:24:12 |
8.1 |
1172 |
1172 |
集合竞价 |
| 09:24:21 |
8.08 |
1176 |
1176 |
集合竞价 |
| 09:24:30 |
8.1 |
1529 |
1529 |
集合竞价 |
| 09:24:39 |
8.08 |
1533 |
1533 |
集合竞价 |
| 09:24:48 |
8.05 |
1711 |
1711 |
集合竞价 |
| 09:24:57 |
8.06 |
2182 |
2182 |
集合竞价 |
| 09:25:00 |
7.77 |
3968 |
6150 |
买入 |
| 09:30:00 |
7.81 |
6289 |
12439 |
买入 |
| 09:30:03 |
7.92 |
2624 |
15063 |
买入 |
| 09:30:06 |
7.93 |
401 |
15464 |
买入 |
| 09:30:09 |
7.94 |
136 |
15600 |
买入 |
| 09:30:12 |
7.97 |
243 |
15843 |
买入 |
| 09:30:15 |
8 |
883 |
16726 |
买入 |
| 09:30:18 |
8.06 |
321 |
17047 |
买入 |
| 09:30:21 |
8.06 |
885 |
17932 |
卖出 |
| 09:30:24 |
8.11 |
950 |
18882 |
买入 |
| 09:30:27 |
8.17 |
669 |
19551 |
买入 |
| 09:30:30 |
8.12 |
745 |
20296 |
卖出 |
| 09:30:33 |
8.16 |
611 |
20907 |
买入 |
| 09:30:36 |
8.2 |
977 |
21884 |
买入 |
| 09:30:39 |
8.17 |
575 |
22459 |
卖出 |
| 09:30:42 |
8.19 |
663 |
23122 |
买入 |
| 09:30:45 |
8.17 |
575 |
23697 |
卖出 |
| 09:30:48 |
8.16 |
666 |
24363 |
卖出 |
| 09:30:51 |
8.15 |
877 |
25240 |
买入 |
| 09:30:54 |
8.14 |
470 |
25710 |
卖出 |
| 09:30:57 |
8.16 |
434 |
26144 |
买入 |
| 09:31:00 |
8.2 |
1268 |
27412 |
买入 |
| 09:31:03 |
8.21 |
437 |
27849 |
买入 |
| 09:31:06 |
8.21 |
624 |
28473 |
卖出 |
| 09:31:09 |
8.25 |
335 |
28808 |
买入 |
| 09:31:12 |
8.24 |
873 |
29681 |
卖出 |
| 09:31:15 |
8.24 |
374 |
30055 |
买入 |
| 09:31:18 |
8.24 |
508 |
30563 |
买入 |
| 09:31:21 |
8.24 |
618 |
31181 |
卖出 |
| 09:31:24 |
8.23 |
413 |
31594 |
卖出 |
| 09:31:27 |
8.24 |
491 |
32085 |
买入 |
| 09:31:30 |
8.23 |
838 |
32923 |
卖出 |
| 09:31:33 |
8.25 |
1860 |
34783 |
买入 |
| 09:31:36 |
8.25 |
478 |
35261 |
卖出 |
| 09:31:39 |
8.26 |
687 |
35948 |
买入 |
| 09:31:42 |
8.26 |
496 |
36444 |
卖出 |
| 09:31:45 |
8.26 |
270 |
36714 |
卖出 |
| 09:31:48 |
8.33 |
1558 |
38272 |
买入 |
| 09:31:51 |
8.3 |
338 |
38610 |
卖出 |
| 09:31:54 |
8.27 |
245 |
38855 |
卖出 |
| 09:31:57 |
8.3 |
281 |
39136 |
买入 |
| 09:32:00 |
8.31 |
106 |
39242 |
买入 |
| 09:32:03 |
8.3 |
534 |
39776 |
卖出 |
| 09:32:06 |
8.29 |
466 |
40242 |
卖出 |
| 09:32:09 |
8.3 |
723 |
40965 |
买入 |
| 09:32:12 |
8.32 |
811 |
41776 |
买入 |
| 09:32:15 |
8.31 |
727 |
42503 |
卖出 |
| 09:32:18 |
8.31 |
306 |
42809 |
买入 |
| 09:32:21 |
8.31 |
278 |
43087 |
卖出 |
| 09:32:24 |
8.28 |
641 |
43728 |
卖出 |
| 09:32:27 |
8.26 |
939 |
44667 |
卖出 |
| 09:32:30 |
8.26 |
358 |
45025 |
卖出 |
| 09:32:33 |
8.26 |
639 |
45664 |
卖出 |
| 09:32:36 |
8.26 |
293 |
45957 |
买入 |
| 09:32:39 |
8.25 |
453 |
46410 |
卖出 |
| 09:32:42 |
8.24 |
304 |
46714 |
卖出 |
| 09:32:45 |
8.24 |
297 |
47011 |
卖出 |
| 09:32:48 |
8.22 |
140 |
47151 |
卖出 |
| 09:32:51 |
8.22 |
38 |
47189 |
卖出 |
| 09:32:54 |
8.23 |
147 |
47336 |
买入 |
| 09:32:57 |
8.22 |
489 |
47825 |
买入 |
| 09:33:00 |
8.23 |
270 |
48095 |
买入 |
| 09:33:03 |
8.24 |
1759 |
49854 |
买入 |
| 09:33:06 |
8.29 |
1242 |
51096 |
买入 |
| 09:33:09 |
8.28 |
459 |
51555 |
卖出 |
| 09:33:12 |
8.32 |
403 |
51958 |
买入 |
| 09:33:15 |
8.33 |
670 |
52628 |
买入 |
| 09:33:18 |
8.32 |
175 |
52803 |
卖出 |
| 09:33:21 |
8.33 |
522 |
53325 |
买入 |
| 09:33:24 |
8.32 |
115 |
53440 |
卖出 |
| 09:33:27 |
8.3 |
82 |
53522 |
卖出 |
| 09:33:30 |
8.32 |
112 |
53634 |
买入 |
| 09:33:33 |
8.31 |
224 |
53858 |
卖出 |
| 09:33:36 |
8.32 |
75 |
53933 |
买入 |
| 09:33:39 |
8.31 |
131 |
54064 |
卖出 |
| 09:33:42 |
8.31 |
117 |
54181 |
买入 |
| 09:33:45 |
8.31 |
69 |
54250 |
买入 |
| 09:33:48 |
8.3 |
154 |
54404 |
卖出 |
| 09:33:51 |
8.3 |
75 |
54479 |
买入 |
| 09:33:54 |
8.29 |
830 |
55309 |
卖出 |
| 09:33:57 |
8.29 |
142 |
55451 |
买入 |
| 09:34:00 |
8.29 |
492 |
55943 |
买入 |
| 09:34:03 |
8.29 |
110 |
56053 |
买入 |
| 09:34:06 |
8.35 |
1548 |
57601 |
买入 |
| 09:34:09 |
8.3 |
658 |
58259 |
卖出 |
| 09:34:12 |
8.35 |
151 |
58410 |
买入 |
| 09:34:15 |
8.34 |
80 |
58490 |
卖出 |
| 09:34:18 |
8.35 |
121 |
58611 |
买入 |
| 09:34:21 |
8.33 |
162 |
58773 |
卖出 |
| 09:34:24 |
8.32 |
250 |
59023 |
卖出 |
| 09:34:27 |
8.32 |
42 |
59065 |
买入 |
| 09:34:30 |
8.32 |
121 |
59186 |
买入 |
| 09:34:33 |
8.32 |
361 |
59547 |
买入 |
| 09:34:36 |
8.31 |
571 |
60118 |
卖出 |
| 09:34:39 |
8.3 |
341 |
60459 |
卖出 |
| 09:34:42 |
8.3 |
169 |
60628 |
卖出 |
| 09:34:45 |
8.3 |
26 |
60654 |
买入 |
| 09:34:48 |
8.29 |
75 |
60729 |
卖出 |
| 09:34:51 |
8.3 |
60 |
60789 |
买入 |
| 09:34:54 |
8.28 |
519 |
61308 |
卖出 |
| 09:34:57 |
8.26 |
225 |
61533 |
卖出 |
| 09:35:00 |
8.22 |
546 |
62079 |
卖出 |
| 09:35:03 |
8.21 |
163 |
62242 |
卖出 |
| 09:35:06 |
8.25 |
1575 |
63817 |
买入 |
| 09:35:09 |
8.3 |
2526 |
66343 |
买入 |
| 09:35:12 |
8.3 |
1870 |
68213 |
卖出 |
| 09:35:15 |
8.3 |
359 |
68572 |
买入 |
| 09:35:18 |
8.26 |
61 |
68633 |
卖出 |
| 09:35:21 |
8.24 |
615 |
69248 |
卖出 |
| 09:35:24 |
8.28 |
1097 |
70345 |
买入 |
| 09:35:27 |
8.27 |
79 |
70424 |
卖出 |
| 09:35:30 |
8.28 |
260 |
70684 |
买入 |
| 09:35:33 |
8.28 |
199 |
70883 |
卖出 |
| 09:35:36 |
8.28 |
41 |
70924 |
买入 |
| 09:35:39 |
8.27 |
60 |
70984 |
卖出 |
| 09:35:42 |
8.26 |
306 |
71290 |
卖出 |
| 09:35:45 |
8.25 |
168 |
71458 |
卖出 |
| 09:35:48 |
8.24 |
159 |
71617 |
卖出 |
| 09:35:51 |
8.22 |
166 |
71783 |
卖出 |
| 09:35:54 |
8.23 |
22 |
71805 |
买入 |
| 09:35:57 |
8.22 |
115 |
71920 |
卖出 |
| 09:36:00 |
8.22 |
65 |
71985 |
卖出 |
| 09:36:03 |
8.23 |
359 |
72344 |
买入 |
| 09:36:06 |
8.26 |
698 |
73042 |
买入 |
| 09:36:09 |
8.26 |
222 |
73264 |
买入 |
| 09:36:12 |
8.28 |
178 |
73442 |
买入 |
| 09:36:15 |
8.27 |
135 |
73577 |
卖出 |
| 09:36:18 |
8.28 |
169 |
73746 |
买入 |
| 09:36:21 |
8.25 |
526 |
74272 |
卖出 |
| 09:36:24 |
8.25 |
16 |
74288 |
买入 |
| 09:36:27 |
8.25 |
14 |
74302 |
买入 |
| 09:36:30 |
8.24 |
49 |
74351 |
卖出 |
| 09:36:33 |
8.25 |
562 |
74913 |
买入 |
| 09:36:36 |
8.25 |
117 |
75030 |
卖出 |
| 09:36:39 |
8.25 |
20 |
75050 |
卖出 |
| 09:36:42 |
8.25 |
99 |
75149 |
卖出 |
| 09:36:45 |
8.25 |
74 |
75223 |
卖出 |
| 09:36:48 |
8.25 |
17 |
75240 |
卖出 |
| 09:36:51 |
8.26 |
60 |
75300 |
买入 |
| 09:36:54 |
8.26 |
41 |
75341 |
买入 |
| 09:36:57 |
8.24 |
131 |
75472 |
卖出 |
| 09:37:00 |
8.24 |
260 |
75732 |
卖出 |
| 09:37:03 |
8.25 |
94 |
75826 |
买入 |
| 09:37:06 |
8.22 |
173 |
75999 |
卖出 |
| 09:37:09 |
8.22 |
100 |
76099 |
卖出 |
| 09:37:12 |
8.23 |
210 |
76309 |
买入 |
| 09:37:15 |
8.23 |
123 |
76432 |
买入 |
| 09:37:18 |
8.22 |
182 |
76614 |
卖出 |
| 09:37:21 |
8.24 |
106 |
76720 |
买入 |
| 09:37:24 |
8.23 |
164 |
76884 |
卖出 |
| 09:37:27 |
8.21 |
330 |
77214 |
卖出 |
| 09:37:30 |
8.21 |
153 |
77367 |
卖出 |
| 09:37:33 |
8.2 |
213 |
77580 |
卖出 |
| 09:37:36 |
8.2 |
26 |
77606 |
卖出 |
| 09:37:39 |
8.2 |
302 |
77908 |
买入 |
| 09:37:42 |
8.19 |
57 |
77965 |
卖出 |
| 09:37:45 |
8.2 |
415 |
78380 |
买入 |
| 09:37:48 |
8.19 |
299 |
78679 |
卖出 |
| 09:37:51 |
8.18 |
54 |
78733 |
卖出 |
| 09:37:54 |
8.17 |
45 |
78778 |
卖出 |
| 09:37:57 |
8.15 |
7 |
78785 |
卖出 |
| 09:38:00 |
8.15 |
142 |
78927 |
卖出 |
| 09:38:03 |
8.14 |
110 |
79037 |
卖出 |
| 09:38:06 |
8.15 |
718 |
79755 |
买入 |
| 09:38:09 |
8.17 |
418 |
80173 |
买入 |
| 09:38:12 |
8.17 |
59 |
80232 |
买入 |
| 09:38:15 |
8.14 |
227 |
80459 |
卖出 |
| 09:38:18 |
8.18 |
186 |
80645 |
买入 |
| 09:38:21 |
8.14 |
162 |
80807 |
卖出 |
| 09:38:24 |
8.14 |
133 |
80940 |
卖出 |
| 09:38:27 |
8.17 |
143 |
81083 |
买入 |
| 09:38:30 |
8.17 |
483 |
81566 |
卖出 |
| 09:38:33 |
8.16 |
9 |
81575 |
买入 |
| 09:38:36 |
8.16 |
78 |
81653 |
买入 |
| 09:38:39 |
8.15 |
47 |
81700 |
卖出 |
| 09:38:42 |
8.14 |
443 |
82143 |
卖出 |
| 09:38:45 |
8.12 |
90 |
82233 |
卖出 |
| 09:38:48 |
8.11 |
205 |
82438 |
卖出 |
| 09:38:51 |
8.12 |
55 |
82493 |
买入 |
| 09:38:54 |
8.11 |
99 |
82592 |
卖出 |
| 09:38:57 |
8.11 |
130 |
82722 |
买入 |
| 09:39:00 |
8.1 |
348 |
83070 |
卖出 |
| 09:39:03 |
8.07 |
376 |
83446 |
卖出 |
| 09:39:06 |
8.06 |
105 |
83551 |
卖出 |
| 09:39:09 |
8.05 |
85 |
83636 |
卖出 |
| 09:39:12 |
8.06 |
102 |
83738 |
买入 |
| 09:39:15 |
8.05 |
465 |
84203 |
卖出 |
| 09:39:18 |
8.05 |
383 |
84586 |
卖出 |
| 09:39:21 |
8.09 |
791 |
85377 |
买入 |
| 09:39:24 |
8.1 |
823 |
86200 |
买入 |
| 09:39:27 |
8.11 |
174 |
86374 |
买入 |
| 09:39:30 |
8.06 |
1241 |
87615 |
卖出 |
| 09:39:33 |
8.09 |
226 |
87841 |
买入 |
| 09:39:36 |
8.07 |
69 |
87910 |
卖出 |
| 09:39:39 |
8.09 |
307 |
88217 |
买入 |
| 09:39:42 |
8.07 |
603 |
88820 |
卖出 |
| 09:39:45 |
8.08 |
62 |
88882 |
买入 |
| 09:39:48 |
8.08 |
124 |
89006 |
卖出 |
| 09:39:51 |
8.12 |
462 |
89468 |
买入 |
| 09:39:54 |
8.12 |
141 |
89609 |
买入 |
| 09:39:57 |
8.12 |
341 |
89950 |
买入 |
| 09:40:00 |
8.13 |
33 |
89983 |
买入 |
| 09:40:03 |
8.12 |
169 |
90152 |
卖出 |
| 09:40:06 |
8.1 |
168 |
90320 |
卖出 |
| 09:40:09 |
8.1 |
188 |
90508 |
卖出 |
| 09:40:12 |
8.1 |
86 |
90594 |
买入 |
| 09:40:15 |
8.13 |
125 |
90719 |
买入 |
| 09:40:18 |
8.13 |
47 |
90766 |
买入 |
| 09:40:21 |
8.13 |
80 |
90846 |
买入 |
| 09:40:24 |
8.13 |
36 |
90882 |
卖出 |
| 09:40:27 |
8.13 |
27 |
90909 |
卖出 |
| 09:40:30 |
8.14 |
88 |
90997 |
买入 |
| 09:40:33 |
8.14 |
259 |
91256 |
买入 |
| 09:40:36 |
8.15 |
58 |
91314 |
买入 |
| 09:40:39 |
8.15 |
48 |
91362 |
买入 |
| 09:40:42 |
8.16 |
212 |
91574 |
买入 |
| 09:40:45 |
8.15 |
104 |
91678 |
卖出 |
| 09:40:48 |
8.16 |
125 |
91803 |
买入 |
| 09:40:51 |
8.17 |
390 |
92193 |
买入 |
| 09:40:54 |
8.21 |
453 |
92646 |
买入 |
| 09:40:57 |
8.21 |
15 |
92661 |
卖出 |
| 09:41:00 |
8.23 |
20 |
92681 |
买入 |
| 09:41:03 |
8.22 |
516 |
93197 |
卖出 |
| 09:41:06 |
8.22 |
192 |
93389 |
买入 |
| 09:41:09 |
8.23 |
471 |
93860 |
买入 |
| 09:41:12 |
8.27 |
829 |
94689 |
买入 |
| 09:41:15 |
8.27 |
45 |
94734 |
卖出 |
| 09:41:18 |
8.28 |
22 |
94756 |
买入 |
| 09:41:21 |
8.28 |
338 |
95094 |
买入 |
| 09:41:24 |
8.27 |
68 |
95162 |
卖出 |
| 09:41:27 |
8.28 |
172 |
95334 |
买入 |
| 09:41:30 |
8.27 |
145 |
95479 |
卖出 |
| 09:41:33 |
8.27 |
42 |
95521 |
买入 |
| 09:41:36 |
8.25 |
116 |
95637 |
卖出 |
| 09:41:39 |
8.26 |
28 |
95665 |
买入 |
| 09:41:42 |
8.25 |
40 |
95705 |
卖出 |
| 09:41:45 |
8.25 |
137 |
95842 |
卖出 |
| 09:41:48 |
8.26 |
66 |
95908 |
买入 |