美畅股份[300861]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
46.17 |
13 |
13 |
集合竞价 |
| 09:15:12 |
46.17 |
18 |
18 |
集合竞价 |
| 09:16:06 |
46.17 |
18 |
18 |
集合竞价 |
| 09:18:03 |
46.17 |
20 |
20 |
集合竞价 |
| 09:20:03 |
46.17 |
20 |
20 |
集合竞价 |
| 09:20:12 |
46.17 |
21 |
21 |
集合竞价 |
| 09:20:21 |
46.17 |
21 |
21 |
集合竞价 |
| 09:21:24 |
46.17 |
21 |
21 |
集合竞价 |
| 09:21:42 |
46.17 |
21 |
21 |
集合竞价 |
| 09:22:09 |
46.17 |
22 |
22 |
集合竞价 |
| 09:22:45 |
46.17 |
26 |
26 |
集合竞价 |
| 09:22:54 |
45.17 |
215 |
215 |
集合竞价 |
| 09:23:03 |
45.17 |
218 |
218 |
集合竞价 |
| 09:23:12 |
45.17 |
218 |
218 |
集合竞价 |
| 09:23:21 |
45.17 |
218 |
218 |
集合竞价 |
| 09:23:30 |
45.18 |
218 |
218 |
集合竞价 |
| 09:23:39 |
45.18 |
218 |
218 |
集合竞价 |
| 09:23:48 |
45.18 |
218 |
218 |
集合竞价 |
| 09:23:57 |
45.22 |
218 |
218 |
集合竞价 |
| 09:24:06 |
45.22 |
218 |
218 |
集合竞价 |
| 09:24:15 |
45.22 |
218 |
218 |
集合竞价 |
| 09:24:24 |
45.38 |
218 |
218 |
集合竞价 |
| 09:24:33 |
45.38 |
236 |
236 |
集合竞价 |
| 09:24:42 |
45.45 |
236 |
236 |
集合竞价 |
| 09:24:51 |
45.45 |
236 |
236 |
集合竞价 |
| 09:25:00 |
45.78 |
245 |
245 |
集合竞价 |
| 09:25:03 |
45.8 |
271 |
516 |
卖出 |
| 09:30:03 |
45.8 |
122 |
638 |
卖出 |
| 09:30:06 |
46 |
70 |
708 |
买入 |
| 09:30:09 |
45.99 |
14 |
722 |
卖出 |
| 09:30:12 |
45.99 |
8 |
730 |
买入 |
| 09:30:15 |
45.99 |
28 |
758 |
买入 |
| 09:30:18 |
46 |
42 |
800 |
买入 |
| 09:30:21 |
46.02 |
61 |
861 |
买入 |
| 09:30:24 |
46.01 |
16 |
877 |
卖出 |
| 09:30:27 |
46.14 |
7 |
884 |
买入 |
| 09:30:30 |
46.03 |
3 |
887 |
卖出 |
| 09:30:33 |
46.14 |
23 |
910 |
买入 |
| 09:30:36 |
46.16 |
12 |
922 |
买入 |
| 09:30:39 |
46.26 |
46 |
968 |
买入 |
| 09:30:42 |
46.17 |
75 |
1043 |
卖出 |
| 09:30:45 |
46.16 |
70 |
1113 |
卖出 |
| 09:30:48 |
46.19 |
48 |
1161 |
买入 |
| 09:30:51 |
46.15 |
10 |
1171 |
卖出 |
| 09:30:54 |
46.15 |
12 |
1183 |
卖出 |
| 09:30:57 |
46.36 |
24 |
1207 |
买入 |
| 09:31:03 |
46.24 |
4 |
1211 |
卖出 |
| 09:31:06 |
46.32 |
8 |
1219 |
买入 |
| 09:31:09 |
46.26 |
7 |
1226 |
卖出 |
| 09:31:12 |
46.3 |
14 |
1240 |
买入 |
| 09:31:15 |
46.26 |
35 |
1275 |
卖出 |
| 09:31:18 |
46.28 |
66 |
1341 |
买入 |
| 09:31:21 |
46.25 |
37 |
1378 |
卖出 |
| 09:31:24 |
46.26 |
26 |
1404 |
买入 |
| 09:31:27 |
46.17 |
10 |
1414 |
卖出 |
| 09:31:30 |
46.17 |
29 |
1443 |
卖出 |
| 09:31:33 |
46.17 |
8 |
1451 |
卖出 |
| 09:31:36 |
46.17 |
15 |
1466 |
卖出 |
| 09:31:39 |
46.23 |
9 |
1475 |
买入 |
| 09:31:42 |
46.17 |
13 |
1488 |
卖出 |
| 09:31:45 |
46.16 |
8 |
1496 |
卖出 |
| 09:31:48 |
46.2 |
20 |
1516 |
买入 |
| 09:31:54 |
46.33 |
27 |
1543 |
买入 |
| 09:31:57 |
46.35 |
1 |
1544 |
买入 |
| 09:32:00 |
46.43 |
19 |
1563 |
买入 |
| 09:32:03 |
46.35 |
7 |
1570 |
卖出 |
| 09:32:06 |
46.35 |
5 |
1575 |
卖出 |
| 09:32:09 |
46.35 |
20 |
1595 |
卖出 |
| 09:32:12 |
46.34 |
8 |
1603 |
买入 |
| 09:32:15 |
46.34 |
33 |
1636 |
买入 |
| 09:32:18 |
46.31 |
2 |
1638 |
卖出 |
| 09:32:21 |
46.33 |
17 |
1655 |
买入 |
| 09:32:24 |
46.33 |
4 |
1659 |
买入 |
| 09:32:30 |
46.33 |
4 |
1663 |
买入 |
| 09:32:33 |
46.34 |
16 |
1679 |
买入 |
| 09:32:36 |
46.38 |
3 |
1682 |
买入 |
| 09:32:39 |
46.3 |
74 |
1756 |
卖出 |
| 09:32:42 |
46.3 |
4 |
1760 |
买入 |
| 09:32:45 |
46.34 |
19 |
1779 |
买入 |
| 09:32:48 |
46.28 |
10 |
1789 |
卖出 |
| 09:32:51 |
46.26 |
9 |
1798 |
卖出 |
| 09:32:54 |
46.28 |
6 |
1804 |
买入 |
| 09:32:57 |
46.26 |
2 |
1806 |
卖出 |
| 09:33:00 |
46.3 |
11 |
1817 |
买入 |
| 09:33:03 |
46.26 |
11 |
1828 |
卖出 |
| 09:33:06 |
46.32 |
7 |
1835 |
买入 |
| 09:33:09 |
46.31 |
10 |
1845 |
卖出 |
| 09:33:12 |
46.26 |
60 |
1905 |
买入 |
| 09:33:15 |
46.17 |
18 |
1923 |
卖出 |
| 09:33:18 |
46.25 |
71 |
1994 |
买入 |
| 09:33:21 |
46.17 |
13 |
2007 |
卖出 |
| 09:33:24 |
46.17 |
9 |
2016 |
卖出 |
| 09:33:27 |
46.18 |
16 |
2032 |
卖出 |
| 09:33:30 |
46.16 |
13 |
2045 |
卖出 |
| 09:33:33 |
46.23 |
8 |
2053 |
买入 |
| 09:33:36 |
46.16 |
13 |
2066 |
卖出 |
| 09:33:42 |
46.18 |
9 |
2075 |
卖出 |
| 09:33:45 |
46.18 |
7 |
2082 |
买入 |
| 09:33:48 |
46.18 |
63 |
2145 |
买入 |
| 09:33:51 |
46.22 |
15 |
2160 |
买入 |
| 09:33:54 |
46.23 |
13 |
2173 |
买入 |
| 09:33:57 |
46.18 |
20 |
2193 |
卖出 |
| 09:34:00 |
46.23 |
64 |
2257 |
买入 |
| 09:34:03 |
46.24 |
7 |
2264 |
买入 |
| 09:34:06 |
46.26 |
6 |
2270 |
买入 |
| 09:34:09 |
46.28 |
11 |
2281 |
买入 |
| 09:34:12 |
46.26 |
15 |
2296 |
卖出 |
| 09:34:15 |
46.3 |
9 |
2305 |
买入 |
| 09:34:18 |
46.25 |
15 |
2320 |
卖出 |
| 09:34:21 |
46.32 |
9 |
2329 |
买入 |
| 09:34:24 |
46.3 |
31 |
2360 |
卖出 |
| 09:34:27 |
46.26 |
72 |
2432 |
卖出 |
| 09:34:30 |
46.23 |
29 |
2461 |
卖出 |
| 09:34:33 |
46.22 |
114 |
2575 |
卖出 |
| 09:34:36 |
46.16 |
21 |
2596 |
卖出 |
| 09:34:39 |
46.29 |
26 |
2622 |
买入 |
| 09:34:42 |
46.15 |
29 |
2651 |
卖出 |
| 09:34:45 |
46.29 |
9 |
2660 |
买入 |
| 09:34:48 |
46.16 |
25 |
2685 |
卖出 |
| 09:34:51 |
46.15 |
11 |
2696 |
卖出 |
| 09:34:54 |
46.29 |
5 |
2701 |
买入 |
| 09:34:57 |
46.17 |
16 |
2717 |
卖出 |
| 09:35:00 |
46.17 |
10 |
2727 |
卖出 |
| 09:35:03 |
46.17 |
3 |
2730 |
卖出 |
| 09:35:06 |
46.18 |
7 |
2737 |
买入 |
| 09:35:12 |
46.2 |
23 |
2760 |
卖出 |
| 09:35:15 |
46.18 |
17 |
2777 |
卖出 |
| 09:35:18 |
46.17 |
10 |
2787 |
卖出 |
| 09:35:21 |
46.26 |
4 |
2791 |
买入 |
| 09:35:24 |
46.19 |
14 |
2805 |
卖出 |
| 09:35:27 |
46.19 |
17 |
2822 |
卖出 |
| 09:35:30 |
46.28 |
11 |
2833 |
买入 |
| 09:35:33 |
46.15 |
20 |
2853 |
卖出 |
| 09:35:36 |
46.29 |
17 |
2870 |
买入 |
| 09:35:39 |
46.15 |
29 |
2899 |
卖出 |
| 09:35:42 |
46.19 |
3 |
2902 |
买入 |
| 09:35:45 |
46.15 |
11 |
2913 |
卖出 |
| 09:35:48 |
46.15 |
12 |
2925 |
卖出 |
| 09:35:51 |
46.14 |
6 |
2931 |
卖出 |
| 09:35:54 |
46.14 |
5 |
2936 |
卖出 |
| 09:35:57 |
46.13 |
21 |
2957 |
卖出 |
| 09:36:00 |
46.14 |
1 |
2958 |
买入 |
| 09:36:03 |
46.23 |
11 |
2969 |
买入 |
| 09:36:06 |
46.14 |
1 |
2970 |
卖出 |
| 09:36:09 |
46.13 |
14 |
2984 |
卖出 |
| 09:36:12 |
46.13 |
9 |
2993 |
卖出 |
| 09:36:15 |
46.11 |
55 |
3048 |
卖出 |
| 09:36:18 |
46.01 |
39 |
3087 |
卖出 |
| 09:36:21 |
46.06 |
18 |
3105 |
买入 |
| 09:36:24 |
46 |
56 |
3161 |
卖出 |
| 09:36:27 |
46.05 |
18 |
3179 |
买入 |
| 09:36:30 |
46.05 |
4 |
3183 |
买入 |
| 09:36:33 |
46.02 |
87 |
3270 |
卖出 |
| 09:36:36 |
46.03 |
5 |
3275 |
买入 |
| 09:36:39 |
46.11 |
7 |
3282 |
买入 |
| 09:36:42 |
46.01 |
15 |
3297 |
卖出 |
| 09:36:45 |
46.06 |
3 |
3300 |
买入 |
| 09:36:48 |
46 |
13 |
3313 |
卖出 |
| 09:36:51 |
46.01 |
21 |
3334 |
买入 |
| 09:36:54 |
46.02 |
7 |
3341 |
买入 |
| 09:36:57 |
46.02 |
4 |
3345 |
卖出 |
| 09:37:00 |
45.92 |
45 |
3390 |
卖出 |
| 09:37:03 |
45.98 |
8 |
3398 |
买入 |
| 09:37:06 |
46.01 |
13 |
3411 |
买入 |
| 09:37:09 |
45.94 |
7 |
3418 |
卖出 |
| 09:37:12 |
45.92 |
28 |
3446 |
卖出 |
| 09:37:15 |
45.95 |
12 |
3458 |
买入 |
| 09:37:18 |
45.93 |
8 |
3466 |
卖出 |
| 09:37:21 |
45.99 |
4 |
3470 |
买入 |
| 09:37:24 |
45.96 |
55 |
3525 |
卖出 |
| 09:37:27 |
45.96 |
23 |
3548 |
卖出 |
| 09:37:30 |
46 |
7 |
3555 |
买入 |
| 09:37:33 |
46 |
5 |
3560 |
卖出 |
| 09:37:36 |
45.96 |
1 |
3561 |
卖出 |
| 09:37:39 |
45.96 |
65 |
3626 |
卖出 |
| 09:37:42 |
45.96 |
21 |
3647 |
卖出 |
| 09:37:45 |
45.93 |
9 |
3656 |
卖出 |
| 09:37:48 |
46.03 |
15 |
3671 |
买入 |
| 09:37:51 |
46 |
22 |
3693 |
卖出 |
| 09:37:54 |
45.97 |
3 |
3696 |
卖出 |
| 09:37:57 |
45.97 |
5 |
3701 |
卖出 |
| 09:38:00 |
46 |
22 |
3723 |
卖出 |
| 09:38:03 |
45.96 |
6 |
3729 |
卖出 |
| 09:38:06 |
46 |
19 |
3748 |
买入 |
| 09:38:09 |
45.97 |
18 |
3766 |
卖出 |
| 09:38:12 |
46 |
15 |
3781 |
买入 |
| 09:38:15 |
45.95 |
14 |
3795 |
卖出 |
| 09:38:18 |
45.93 |
30 |
3825 |
卖出 |
| 09:38:21 |
45.97 |
16 |
3841 |
买入 |
| 09:38:24 |
45.97 |
12 |
3853 |
卖出 |
| 09:38:27 |
45.96 |
12 |
3865 |
卖出 |
| 09:38:30 |
45.97 |
4 |
3869 |
买入 |
| 09:38:33 |
45.96 |
3 |
3872 |
卖出 |
| 09:38:36 |
46.03 |
5 |
3877 |
买入 |
| 09:38:39 |
45.96 |
27 |
3904 |
卖出 |
| 09:38:42 |
46.01 |
96 |
4000 |
买入 |
| 09:38:45 |
46 |
4 |
4004 |
卖出 |
| 09:38:48 |
46.1 |
21 |
4025 |
买入 |
| 09:38:51 |
45.97 |
17 |
4042 |
卖出 |
| 09:38:54 |
46.1 |
1 |
4043 |
买入 |
| 09:38:57 |
46.1 |
6 |
4049 |
买入 |
| 09:39:00 |
46.02 |
1 |
4050 |
卖出 |
| 09:39:03 |
46.1 |
2 |
4052 |
买入 |
| 09:39:09 |
46.07 |
9 |
4061 |
买入 |
| 09:39:12 |
46.1 |
18 |
4079 |
买入 |
| 09:39:15 |
46.07 |
3 |
4082 |
卖出 |
| 09:39:18 |
46.05 |
6 |
4088 |
卖出 |
| 09:39:21 |
46.1 |
16 |
4104 |
买入 |
| 09:39:24 |
46.12 |
42 |
4146 |
买入 |
| 09:39:27 |
46.1 |
22 |
4168 |
卖出 |
| 09:39:30 |
46.05 |
116 |
4284 |
卖出 |
| 09:39:33 |
45.98 |
33 |
4317 |
卖出 |
| 09:39:36 |
46 |
16 |
4333 |
买入 |
| 09:39:39 |
46 |
14 |
4347 |
买入 |
| 09:39:42 |
46.01 |
20 |
4367 |
买入 |
| 09:39:45 |
46.05 |
16 |
4383 |
买入 |
| 09:39:48 |
45.99 |
40 |
4423 |
卖出 |
| 09:39:51 |
46.02 |
10 |
4433 |
买入 |
| 09:39:54 |
46.09 |
12 |
4445 |
买入 |
| 09:39:57 |
46.01 |
16 |
4461 |
卖出 |
| 09:40:00 |
46 |
23 |
4484 |
卖出 |
| 09:40:03 |
45.98 |
13 |
4497 |
卖出 |
| 09:40:06 |
45.98 |
10 |
4507 |
卖出 |
| 09:40:09 |
45.98 |
36 |
4543 |
卖出 |
| 09:40:12 |
45.98 |
38 |
4581 |
买入 |
| 09:40:15 |
45.97 |
10 |
4591 |
卖出 |
| 09:40:18 |
45.96 |
29 |
4620 |
卖出 |
| 09:40:21 |
46.03 |
30 |
4650 |
买入 |
| 09:40:24 |
46.03 |
4 |
4654 |
买入 |
| 09:40:27 |
45.93 |
37 |
4691 |
卖出 |
| 09:40:30 |
46.04 |
15 |
4706 |
买入 |
| 09:40:33 |
46.04 |
7 |
4713 |
买入 |
| 09:40:36 |
45.94 |
14 |
4727 |
卖出 |
| 09:40:39 |
46.04 |
16 |
4743 |
买入 |
| 09:40:42 |
45.98 |
1 |
4744 |
卖出 |
| 09:40:51 |
45.96 |
2 |
4746 |
卖出 |
| 09:40:54 |
45.98 |
5 |
4751 |
买入 |
| 09:40:57 |
45.98 |
1 |
4752 |
买入 |
| 09:41:00 |
46 |
18 |
4770 |
买入 |
| 09:41:03 |
45.93 |
6 |
4776 |
卖出 |
| 09:41:06 |
45.93 |
36 |
4812 |
卖出 |
| 09:41:09 |
45.94 |
12 |
4824 |
买入 |
| 09:41:12 |
45.9 |
116 |
4940 |
卖出 |
| 09:41:15 |
45.88 |
58 |
4998 |
卖出 |
| 09:41:18 |
45.91 |
28 |
5026 |
买入 |
| 09:41:21 |
45.88 |
2 |
5028 |
卖出 |
| 09:41:24 |
45.88 |
58 |
5086 |
卖出 |
| 09:41:27 |
45.9 |
17 |
5103 |
买入 |
| 09:41:30 |
45.93 |
50 |
5153 |
买入 |
| 09:41:33 |
45.97 |
7 |
5160 |
买入 |
| 09:41:36 |
45.9 |
26 |
5186 |
卖出 |
| 09:41:39 |
45.95 |
1 |
5187 |
买入 |
| 09:41:42 |
45.97 |
11 |
5198 |
买入 |
| 09:41:45 |
45.97 |
9 |
5207 |
买入 |
| 09:41:48 |
45.96 |
3 |
5210 |
买入 |
| 09:41:51 |
45.89 |
10 |
5220 |
卖出 |
| 09:41:54 |
45.9 |
8 |
5228 |
买入 |
| 09:41:57 |
45.94 |
3 |
5231 |
买入 |
| 09:42:00 |
45.99 |
43 |
5274 |
买入 |
| 09:42:03 |
45.94 |
43 |
5317 |
卖出 |
| 09:42:06 |
45.99 |
46 |
5363 |
买入 |
| 09:42:09 |
45.94 |
17 |
5380 |
卖出 |
| 09:42:15 |
46.07 |
17 |
5397 |
买入 |
| 09:42:18 |
46.07 |
1 |
5398 |
买入 |
| 09:42:21 |
45.95 |
6 |
5404 |
卖出 |
| 09:42:24 |
45.96 |
2 |
5406 |
买入 |
| 09:42:33 |
46.04 |
19 |
5425 |
买入 |
| 09:42:36 |
45.94 |
27 |
5452 |
卖出 |
| 09:42:39 |
45.9 |
27 |
5479 |
卖出 |
| 09:42:42 |
45.92 |
4 |
5483 |
买入 |
| 09:42:45 |
46.04 |
11 |
5494 |
买入 |
| 09:42:48 |
45.9 |
49 |
5543 |
卖出 |
| 09:42:54 |
45.89 |
108 |
5651 |
卖出 |
| 09:42:57 |
45.89 |
16 |
5667 |
买入 |
| 09:43:03 |
45.86 |
26 |
5693 |
卖出 |
| 09:43:06 |
45.89 |
21 |
5714 |
买入 |
| 09:43:09 |
45.85 |
34 |
5748 |
卖出 |
| 09:43:12 |
45.86 |
19 |
5767 |
买入 |
| 09:43:15 |
46.01 |
7 |
5774 |
买入 |
| 09:43:18 |
45.87 |
4 |
5778 |
卖出 |
| 09:43:21 |
45.86 |
48 |
5826 |
卖出 |
| 09:43:24 |
45.89 |
46 |
5872 |
买入 |
| 09:43:27 |
45.88 |
17 |
5889 |
卖出 |
| 09:43:30 |
45.84 |
15 |
5904 |
卖出 |
| 09:43:33 |
45.84 |
12 |
5916 |
卖出 |
| 09:43:39 |
45.81 |
24 |
5940 |
卖出 |
| 09:43:42 |
45.86 |
10 |
5950 |
买入 |
| 09:43:48 |
45.89 |
31 |
5981 |
买入 |
| 09:43:54 |
45.81 |
193 |
6174 |
卖出 |
| 09:43:57 |
45.76 |
45 |
6219 |
卖出 |
| 09:44:00 |
45.75 |
56 |
6275 |
卖出 |
| 09:44:03 |
45.68 |
24 |
6299 |
卖出 |
| 09:44:06 |
45.65 |
24 |
6323 |
卖出 |
| 09:44:09 |
45.67 |
38 |
6361 |
买入 |
| 09:44:12 |
45.62 |
34 |
6395 |
卖出 |
| 09:44:15 |
45.62 |
22 |
6417 |
卖出 |
| 09:44:18 |
45.62 |
28 |
6445 |
买入 |
| 09:44:21 |
45.62 |
55 |
6500 |
买入 |
| 09:44:24 |
45.62 |
45 |
6545 |
买入 |
| 09:44:30 |
45.59 |
16 |
6561 |
卖出 |