金逸影视[002905]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.37 |
1 |
1 |
集合竞价 |
| 09:15:09 |
8.32 |
46 |
46 |
集合竞价 |
| 09:15:45 |
8.15 |
157 |
157 |
集合竞价 |
| 09:15:54 |
8.32 |
46 |
46 |
集合竞价 |
| 09:16:12 |
8.15 |
157 |
157 |
集合竞价 |
| 09:16:48 |
8.15 |
157 |
157 |
集合竞价 |
| 09:16:57 |
8.15 |
157 |
157 |
集合竞价 |
| 09:17:06 |
8.18 |
157 |
157 |
集合竞价 |
| 09:17:24 |
8.32 |
46 |
46 |
集合竞价 |
| 09:17:33 |
8.32 |
46 |
46 |
集合竞价 |
| 09:17:51 |
8.32 |
46 |
46 |
集合竞价 |
| 09:18:00 |
8.32 |
46 |
46 |
集合竞价 |
| 09:18:09 |
8.18 |
157 |
157 |
集合竞价 |
| 09:18:18 |
8.32 |
46 |
46 |
集合竞价 |
| 09:18:54 |
8.25 |
97 |
97 |
集合竞价 |
| 09:19:57 |
8.32 |
46 |
46 |
集合竞价 |
| 09:20:09 |
8.32 |
47 |
47 |
集合竞价 |
| 09:20:36 |
8.32 |
47 |
47 |
集合竞价 |
| 09:22:33 |
8.36 |
47 |
47 |
集合竞价 |
| 09:23:00 |
8.36 |
84 |
84 |
集合竞价 |
| 09:23:18 |
8.36 |
84 |
84 |
集合竞价 |
| 09:23:54 |
8.36 |
84 |
84 |
集合竞价 |
| 09:24:21 |
8.36 |
84 |
84 |
集合竞价 |
| 09:24:30 |
8.36 |
84 |
84 |
集合竞价 |
| 09:24:39 |
8.36 |
84 |
84 |
集合竞价 |
| 09:24:48 |
8.38 |
85 |
85 |
集合竞价 |
| 09:24:57 |
8.43 |
91 |
91 |
集合竞价 |
| 09:25:00 |
8.43 |
105 |
196 |
卖出 |
| 09:30:00 |
8.43 |
103 |
299 |
卖出 |
| 09:30:03 |
8.45 |
183 |
482 |
买入 |
| 09:30:06 |
8.46 |
479 |
961 |
买入 |
| 09:30:09 |
8.46 |
72 |
1033 |
买入 |
| 09:30:12 |
8.47 |
38 |
1071 |
买入 |
| 09:30:15 |
8.49 |
33 |
1104 |
买入 |
| 09:30:18 |
8.5 |
31 |
1135 |
买入 |
| 09:30:21 |
8.51 |
113 |
1248 |
买入 |
| 09:30:24 |
8.5 |
48 |
1296 |
卖出 |
| 09:30:27 |
8.51 |
316 |
1612 |
买入 |
| 09:30:30 |
8.54 |
290 |
1902 |
买入 |
| 09:30:33 |
8.5 |
325 |
2227 |
卖出 |
| 09:30:36 |
8.52 |
128 |
2355 |
买入 |
| 09:30:39 |
8.54 |
34 |
2389 |
买入 |
| 09:30:42 |
8.53 |
9 |
2398 |
卖出 |
| 09:30:45 |
8.52 |
33 |
2431 |
卖出 |
| 09:30:48 |
8.51 |
141 |
2572 |
卖出 |
| 09:30:51 |
8.51 |
82 |
2654 |
卖出 |
| 09:30:54 |
8.47 |
1 |
2655 |
卖出 |
| 09:30:57 |
8.52 |
110 |
2765 |
买入 |
| 09:31:00 |
8.52 |
2 |
2767 |
买入 |
| 09:31:03 |
8.52 |
281 |
3048 |
买入 |
| 09:31:06 |
8.59 |
874 |
3922 |
买入 |
| 09:31:09 |
8.58 |
88 |
4010 |
买入 |
| 09:31:12 |
8.61 |
300 |
4310 |
买入 |
| 09:31:15 |
8.62 |
87 |
4397 |
买入 |
| 09:31:18 |
8.62 |
311 |
4708 |
卖出 |
| 09:31:21 |
8.63 |
60 |
4768 |
买入 |
| 09:31:24 |
8.64 |
62 |
4830 |
买入 |
| 09:31:27 |
8.63 |
8 |
4838 |
卖出 |
| 09:31:30 |
8.64 |
14 |
4852 |
买入 |
| 09:31:33 |
8.63 |
88 |
4940 |
卖出 |
| 09:31:36 |
8.63 |
121 |
5061 |
买入 |
| 09:31:39 |
8.63 |
84 |
5145 |
买入 |
| 09:31:42 |
8.64 |
60 |
5205 |
买入 |
| 09:31:45 |
8.64 |
14 |
5219 |
买入 |
| 09:31:48 |
8.63 |
209 |
5428 |
卖出 |
| 09:31:51 |
8.64 |
79 |
5507 |
买入 |
| 09:31:54 |
8.63 |
3 |
5510 |
卖出 |
| 09:31:57 |
8.61 |
53 |
5563 |
卖出 |
| 09:32:00 |
8.61 |
5 |
5568 |
卖出 |
| 09:32:03 |
8.62 |
4 |
5572 |
买入 |
| 09:32:06 |
8.65 |
579 |
6151 |
买入 |
| 09:32:09 |
8.65 |
271 |
6422 |
买入 |
| 09:32:12 |
8.66 |
62 |
6484 |
买入 |
| 09:32:15 |
8.67 |
127 |
6611 |
买入 |
| 09:32:18 |
8.65 |
163 |
6774 |
卖出 |
| 09:32:21 |
8.65 |
27 |
6801 |
买入 |
| 09:32:27 |
8.65 |
87 |
6888 |
买入 |
| 09:32:30 |
8.65 |
75 |
6963 |
卖出 |
| 09:32:33 |
8.66 |
53 |
7016 |
买入 |
| 09:32:36 |
8.63 |
3 |
7019 |
卖出 |
| 09:32:39 |
8.64 |
47 |
7066 |
买入 |
| 09:32:42 |
8.66 |
2 |
7068 |
买入 |
| 09:32:48 |
8.65 |
99 |
7167 |
买入 |
| 09:32:51 |
8.65 |
48 |
7215 |
卖出 |
| 09:32:54 |
8.65 |
24 |
7239 |
卖出 |
| 09:32:57 |
8.66 |
60 |
7299 |
买入 |
| 09:33:03 |
8.66 |
122 |
7421 |
买入 |
| 09:33:06 |
8.68 |
388 |
7809 |
买入 |
| 09:33:09 |
8.69 |
105 |
7914 |
买入 |
| 09:33:12 |
8.69 |
212 |
8126 |
买入 |
| 09:33:15 |
8.68 |
715 |
8841 |
卖出 |
| 09:33:18 |
8.7 |
162 |
9003 |
买入 |
| 09:33:21 |
8.71 |
28 |
9031 |
买入 |
| 09:33:24 |
8.73 |
347 |
9378 |
买入 |
| 09:33:27 |
8.73 |
14 |
9392 |
买入 |
| 09:33:30 |
8.72 |
71 |
9463 |
卖出 |
| 09:33:33 |
8.72 |
76 |
9539 |
卖出 |
| 09:33:36 |
8.72 |
30 |
9569 |
卖出 |
| 09:33:39 |
8.72 |
86 |
9655 |
卖出 |
| 09:33:42 |
8.72 |
14 |
9669 |
买入 |
| 09:33:45 |
8.73 |
3 |
9672 |
买入 |
| 09:33:48 |
8.73 |
110 |
9782 |
买入 |
| 09:33:51 |
8.73 |
144 |
9926 |
卖出 |
| 09:33:54 |
8.73 |
153 |
10079 |
卖出 |
| 09:33:57 |
8.74 |
15 |
10094 |
买入 |
| 09:34:00 |
8.74 |
145 |
10239 |
买入 |
| 09:34:03 |
8.75 |
310 |
10549 |
买入 |
| 09:34:06 |
8.77 |
1223 |
11772 |
买入 |
| 09:34:09 |
8.8 |
181 |
11953 |
买入 |
| 09:34:12 |
8.8 |
207 |
12160 |
买入 |
| 09:34:15 |
8.8 |
86 |
12246 |
卖出 |
| 09:34:18 |
8.79 |
7 |
12253 |
卖出 |
| 09:34:21 |
8.8 |
3 |
12256 |
买入 |
| 09:34:24 |
8.81 |
11 |
12267 |
买入 |
| 09:34:27 |
8.8 |
10 |
12277 |
卖出 |
| 09:34:30 |
8.81 |
67 |
12344 |
买入 |
| 09:34:36 |
8.79 |
48 |
12392 |
卖出 |
| 09:34:39 |
8.78 |
182 |
12574 |
卖出 |
| 09:34:42 |
8.78 |
16 |
12590 |
卖出 |
| 09:34:45 |
8.77 |
59 |
12649 |
卖出 |
| 09:34:48 |
8.76 |
57 |
12706 |
卖出 |
| 09:34:54 |
8.76 |
5 |
12711 |
卖出 |
| 09:34:57 |
8.75 |
75 |
12786 |
卖出 |
| 09:35:00 |
8.77 |
42 |
12828 |
买入 |
| 09:35:03 |
8.77 |
340 |
13168 |
买入 |
| 09:35:06 |
8.81 |
591 |
13759 |
买入 |
| 09:35:09 |
8.79 |
316 |
14075 |
卖出 |
| 09:35:12 |
8.79 |
34 |
14109 |
卖出 |
| 09:35:15 |
8.8 |
48 |
14157 |
卖出 |
| 09:35:18 |
8.79 |
37 |
14194 |
卖出 |
| 09:35:21 |
8.79 |
61 |
14255 |
卖出 |
| 09:35:24 |
8.8 |
42 |
14297 |
买入 |
| 09:35:27 |
8.8 |
1 |
14298 |
买入 |
| 09:35:30 |
8.79 |
96 |
14394 |
买入 |
| 09:35:33 |
8.79 |
42 |
14436 |
买入 |
| 09:35:36 |
8.79 |
41 |
14477 |
买入 |
| 09:35:39 |
8.78 |
25 |
14502 |
卖出 |
| 09:35:42 |
8.79 |
208 |
14710 |
买入 |
| 09:35:45 |
8.8 |
207 |
14917 |
买入 |
| 09:35:48 |
8.78 |
92 |
15009 |
卖出 |
| 09:35:51 |
8.8 |
8 |
15017 |
买入 |
| 09:35:54 |
8.8 |
40 |
15057 |
买入 |
| 09:36:00 |
8.8 |
62 |
15119 |
买入 |
| 09:36:03 |
8.81 |
131 |
15250 |
买入 |
| 09:36:06 |
8.85 |
378 |
15628 |
买入 |
| 09:36:09 |
8.85 |
153 |
15781 |
买入 |
| 09:36:12 |
8.84 |
48 |
15829 |
卖出 |
| 09:36:15 |
8.84 |
5 |
15834 |
买入 |
| 09:36:18 |
8.84 |
168 |
16002 |
买入 |
| 09:36:21 |
8.85 |
116 |
16118 |
买入 |
| 09:36:24 |
8.84 |
84 |
16202 |
买入 |
| 09:36:27 |
8.81 |
115 |
16317 |
卖出 |
| 09:36:30 |
8.81 |
274 |
16591 |
买入 |
| 09:36:33 |
8.82 |
230 |
16821 |
买入 |
| 09:36:36 |
8.82 |
30 |
16851 |
卖出 |
| 09:36:39 |
8.83 |
175 |
17026 |
买入 |
| 09:36:42 |
8.82 |
34 |
17060 |
买入 |
| 09:36:45 |
8.82 |
13 |
17073 |
买入 |
| 09:36:48 |
8.83 |
220 |
17293 |
买入 |
| 09:36:51 |
8.84 |
124 |
17417 |
买入 |
| 09:36:54 |
8.82 |
103 |
17520 |
卖出 |
| 09:36:57 |
8.83 |
55 |
17575 |
买入 |
| 09:37:00 |
8.83 |
4 |
17579 |
买入 |
| 09:37:03 |
8.83 |
103 |
17682 |
卖出 |
| 09:37:06 |
8.87 |
673 |
18355 |
买入 |
| 09:37:09 |
8.88 |
161 |
18516 |
买入 |
| 09:37:12 |
8.87 |
574 |
19090 |
卖出 |
| 09:37:15 |
8.87 |
16 |
19106 |
卖出 |
| 09:37:18 |
8.86 |
243 |
19349 |
卖出 |
| 09:37:24 |
8.86 |
184 |
19533 |
卖出 |
| 09:37:27 |
8.85 |
127 |
19660 |
卖出 |
| 09:37:30 |
8.86 |
179 |
19839 |
买入 |
| 09:37:33 |
8.85 |
39 |
19878 |
卖出 |
| 09:37:36 |
8.85 |
3 |
19881 |
买入 |
| 09:37:39 |
8.85 |
27 |
19908 |
买入 |
| 09:37:42 |
8.88 |
46 |
19954 |
买入 |
| 09:37:45 |
8.88 |
68 |
20022 |
买入 |
| 09:37:51 |
8.87 |
7 |
20029 |
卖出 |
| 09:37:54 |
8.87 |
38 |
20067 |
卖出 |
| 09:38:00 |
8.9 |
164 |
20231 |
买入 |
| 09:38:03 |
8.93 |
717 |
20948 |
买入 |
| 09:38:06 |
8.94 |
197 |
21145 |
买入 |
| 09:38:09 |
8.93 |
20 |
21165 |
买入 |
| 09:38:12 |
8.9 |
32 |
21197 |
卖出 |
| 09:38:15 |
8.88 |
606 |
21803 |
卖出 |
| 09:38:18 |
8.86 |
45 |
21848 |
卖出 |
| 09:38:21 |
8.87 |
6 |
21854 |
买入 |
| 09:38:24 |
8.86 |
27 |
21881 |
卖出 |
| 09:38:27 |
8.84 |
30 |
21911 |
卖出 |
| 09:38:30 |
8.83 |
12 |
21923 |
卖出 |
| 09:38:33 |
8.83 |
9 |
21932 |
卖出 |
| 09:38:36 |
8.8 |
202 |
22134 |
卖出 |
| 09:38:39 |
8.79 |
44 |
22178 |
卖出 |
| 09:38:42 |
8.77 |
27 |
22205 |
卖出 |
| 09:38:45 |
8.77 |
56 |
22261 |
卖出 |
| 09:38:48 |
8.75 |
18 |
22279 |
卖出 |
| 09:38:51 |
8.76 |
118 |
22397 |
买入 |
| 09:38:54 |
8.76 |
36 |
22433 |
买入 |
| 09:38:57 |
8.76 |
30 |
22463 |
卖出 |
| 09:39:00 |
8.73 |
16 |
22479 |
卖出 |
| 09:39:03 |
8.72 |
138 |
22617 |
卖出 |
| 09:39:06 |
8.74 |
117 |
22734 |
买入 |
| 09:39:09 |
8.75 |
133 |
22867 |
买入 |
| 09:39:12 |
8.72 |
58 |
22925 |
卖出 |
| 09:39:15 |
8.74 |
23 |
22948 |
买入 |
| 09:39:18 |
8.76 |
72 |
23020 |
买入 |
| 09:39:21 |
8.77 |
17 |
23037 |
买入 |
| 09:39:24 |
8.78 |
37 |
23074 |
买入 |
| 09:39:27 |
8.75 |
11 |
23085 |
卖出 |
| 09:39:30 |
8.76 |
11 |
23096 |
卖出 |
| 09:39:36 |
8.76 |
38 |
23134 |
卖出 |
| 09:39:39 |
8.76 |
66 |
23200 |
买入 |
| 09:39:42 |
8.76 |
7 |
23207 |
买入 |
| 09:39:45 |
8.78 |
68 |
23275 |
买入 |
| 09:39:48 |
8.78 |
27 |
23302 |
买入 |
| 09:39:54 |
8.77 |
125 |
23427 |
卖出 |
| 09:39:57 |
8.79 |
35 |
23462 |
卖出 |
| 09:40:00 |
8.79 |
65 |
23527 |
卖出 |
| 09:40:03 |
8.79 |
23 |
23550 |
买入 |
| 09:40:06 |
8.76 |
463 |
24013 |
卖出 |
| 09:40:09 |
8.79 |
226 |
24239 |
买入 |
| 09:40:12 |
8.83 |
417 |
24656 |
买入 |
| 09:40:15 |
8.84 |
132 |
24788 |
买入 |
| 09:40:18 |
8.82 |
17 |
24805 |
卖出 |
| 09:40:21 |
8.82 |
31 |
24836 |
卖出 |
| 09:40:24 |
8.82 |
93 |
24929 |
买入 |
| 09:40:27 |
8.8 |
16 |
24945 |
卖出 |
| 09:40:30 |
8.85 |
165 |
25110 |
买入 |
| 09:40:33 |
8.87 |
209 |
25319 |
买入 |
| 09:40:36 |
8.87 |
25 |
25344 |
买入 |
| 09:40:39 |
8.85 |
229 |
25573 |
卖出 |
| 09:40:42 |
8.87 |
225 |
25798 |
买入 |
| 09:40:45 |
8.87 |
1 |
25799 |
买入 |
| 09:40:48 |
8.87 |
158 |
25957 |
买入 |
| 09:40:51 |
8.87 |
20 |
25977 |
买入 |
| 09:40:54 |
8.85 |
14 |
25991 |
卖出 |
| 09:41:00 |
8.83 |
17 |
26008 |
卖出 |
| 09:41:03 |
8.85 |
21 |
26029 |
买入 |
| 09:41:06 |
8.81 |
3 |
26032 |
卖出 |
| 09:41:09 |
8.81 |
25 |
26057 |
卖出 |
| 09:41:12 |
8.81 |
39 |
26096 |
卖出 |
| 09:41:15 |
8.81 |
103 |
26199 |
卖出 |
| 09:41:18 |
8.81 |
43 |
26242 |
买入 |
| 09:41:21 |
8.8 |
72 |
26314 |
卖出 |
| 09:41:24 |
8.8 |
4 |
26318 |
卖出 |
| 09:41:27 |
8.8 |
25 |
26343 |
买入 |
| 09:41:30 |
8.8 |
62 |
26405 |
买入 |
| 09:41:36 |
8.81 |
67 |
26472 |
买入 |
| 09:41:39 |
8.81 |
1 |
26473 |
卖出 |
| 09:41:42 |
8.8 |
14 |
26487 |
卖出 |
| 09:41:45 |
8.8 |
5 |
26492 |
卖出 |
| 09:41:48 |
8.78 |
16 |
26508 |
卖出 |
| 09:41:51 |
8.79 |
40 |
26548 |
买入 |
| 09:41:54 |
8.79 |
1 |
26549 |
买入 |
| 09:41:57 |
8.81 |
31 |
26580 |
买入 |
| 09:42:00 |
8.81 |
24 |
26604 |
买入 |
| 09:42:03 |
8.79 |
1 |
26605 |
卖出 |
| 09:42:06 |
8.79 |
4 |
26609 |
卖出 |
| 09:42:09 |
8.79 |
2 |
26611 |
买入 |
| 09:42:15 |
8.79 |
26 |
26637 |
买入 |
| 09:42:21 |
8.77 |
24 |
26661 |
卖出 |
| 09:42:24 |
8.81 |
135 |
26796 |
买入 |
| 09:42:27 |
8.81 |
38 |
26834 |
买入 |
| 09:42:30 |
8.81 |
41 |
26875 |
买入 |
| 09:42:33 |
8.81 |
8 |
26883 |
买入 |
| 09:42:36 |
8.82 |
3 |
26886 |
买入 |
| 09:42:39 |
8.84 |
50 |
26936 |
买入 |
| 09:42:42 |
8.84 |
6 |
26942 |
买入 |
| 09:42:45 |
8.82 |
85 |
27027 |
卖出 |
| 09:42:48 |
8.83 |
85 |
27112 |
买入 |
| 09:42:54 |
8.83 |
19 |
27131 |
买入 |
| 09:42:57 |
8.85 |
16 |
27147 |
买入 |
| 09:43:00 |
8.87 |
58 |
27205 |
买入 |
| 09:43:03 |
8.84 |
18 |
27223 |
卖出 |
| 09:43:06 |
8.85 |
33 |
27256 |
买入 |
| 09:43:09 |
8.87 |
49 |
27305 |
买入 |
| 09:43:12 |
8.88 |
227 |
27532 |
买入 |
| 09:43:15 |
8.92 |
1046 |
28578 |
买入 |
| 09:43:18 |
8.93 |
300 |
28878 |
买入 |
| 09:43:21 |
8.93 |
8 |
28886 |
买入 |
| 09:43:24 |
8.94 |
144 |
29030 |
买入 |
| 09:43:27 |
8.94 |
18 |
29048 |
买入 |
| 09:43:30 |
8.93 |
39 |
29087 |
卖出 |
| 09:43:33 |
8.94 |
125 |
29212 |
买入 |
| 09:43:36 |
8.95 |
165 |
29377 |
买入 |
| 09:43:39 |
8.96 |
74 |
29451 |
买入 |
| 09:43:42 |
8.96 |
72 |
29523 |
买入 |
| 09:43:45 |
8.99 |
162 |
29685 |
买入 |
| 09:43:48 |
8.98 |
28 |
29713 |
买入 |
| 09:43:51 |
8.98 |
76 |
29789 |
买入 |
| 09:43:54 |
9 |
352 |
30141 |
买入 |
| 09:43:57 |
8.98 |
380 |
30521 |
卖出 |
| 09:44:00 |
8.98 |
227 |
30748 |
买入 |
| 09:44:03 |
8.98 |
20 |
30768 |
买入 |
| 09:44:06 |
8.99 |
73 |
30841 |
买入 |
| 09:44:09 |
8.98 |
113 |
30954 |
卖出 |
| 09:44:12 |
8.99 |
10 |
30964 |
买入 |
| 09:44:15 |
9 |
17 |
30981 |
买入 |
| 09:44:18 |
8.96 |
204 |
31185 |
卖出 |
| 09:44:21 |
8.97 |
54 |
31239 |
买入 |