彩虹集团[003023]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:42 |
25.35 |
11 |
11 |
集合竞价 |
| 09:23:54 |
25.39 |
11 |
11 |
集合竞价 |
| 09:24:21 |
25.4 |
11 |
11 |
集合竞价 |
| 09:24:39 |
25.36 |
31 |
31 |
集合竞价 |
| 09:24:48 |
25.41 |
31 |
31 |
集合竞价 |
| 09:25:00 |
25.41 |
31 |
62 |
卖出 |
| 09:30:00 |
25.41 |
45 |
107 |
卖出 |
| 09:30:03 |
25.42 |
8 |
115 |
卖出 |
| 09:30:09 |
25.42 |
3 |
118 |
卖出 |
| 09:30:30 |
25.45 |
3 |
121 |
卖出 |
| 09:30:54 |
25.42 |
18 |
139 |
卖出 |
| 09:31:03 |
25.45 |
4 |
143 |
买入 |
| 09:31:06 |
25.45 |
1 |
144 |
买入 |
| 09:31:36 |
25.5 |
5 |
149 |
买入 |
| 09:32:03 |
25.51 |
15 |
164 |
卖出 |
| 09:32:30 |
25.58 |
2 |
166 |
买入 |
| 09:33:00 |
25.54 |
25 |
191 |
卖出 |
| 09:33:09 |
25.54 |
21 |
212 |
买入 |
| 09:33:18 |
25.53 |
4 |
216 |
卖出 |
| 09:33:33 |
25.52 |
15 |
231 |
卖出 |
| 09:33:36 |
25.54 |
3 |
234 |
买入 |
| 09:33:54 |
25.54 |
5 |
239 |
买入 |
| 09:34:27 |
25.54 |
5 |
244 |
卖出 |
| 09:34:51 |
25.55 |
6 |
250 |
买入 |
| 09:35:03 |
25.54 |
17 |
267 |
卖出 |
| 09:35:09 |
25.55 |
9 |
276 |
买入 |
| 09:35:21 |
25.55 |
11 |
287 |
卖出 |
| 09:35:33 |
25.56 |
2 |
289 |
买入 |
| 09:35:36 |
25.54 |
5 |
294 |
卖出 |
| 09:35:48 |
25.54 |
10 |
304 |
买入 |
| 09:36:00 |
25.52 |
24 |
328 |
卖出 |
| 09:36:09 |
25.51 |
2 |
330 |
卖出 |
| 09:36:21 |
25.52 |
4 |
334 |
买入 |
| 09:36:30 |
25.52 |
4 |
338 |
买入 |
| 09:36:33 |
25.52 |
3 |
341 |
买入 |
| 09:36:42 |
25.52 |
2 |
343 |
买入 |
| 09:37:42 |
25.54 |
15 |
358 |
卖出 |
| 09:38:06 |
25.54 |
5 |
363 |
卖出 |
| 09:38:24 |
25.52 |
5 |
368 |
卖出 |
| 09:38:33 |
25.52 |
15 |
383 |
卖出 |
| 09:38:36 |
25.52 |
13 |
396 |
卖出 |
| 09:38:42 |
25.49 |
5 |
401 |
卖出 |
| 09:38:57 |
25.49 |
20 |
421 |
卖出 |
| 09:39:00 |
25.48 |
1 |
422 |
卖出 |
| 09:39:12 |
25.46 |
11 |
433 |
卖出 |
| 09:39:18 |
25.46 |
1 |
434 |
卖出 |
| 09:39:21 |
25.46 |
6 |
440 |
卖出 |
| 09:39:33 |
25.48 |
3 |
443 |
买入 |
| 09:39:36 |
25.48 |
7 |
450 |
卖出 |
| 09:40:03 |
25.49 |
6 |
456 |
买入 |
| 09:40:12 |
25.49 |
19 |
475 |
卖出 |
| 09:40:18 |
25.47 |
6 |
481 |
卖出 |
| 09:40:21 |
25.47 |
2 |
483 |
卖出 |
| 09:40:27 |
25.47 |
1 |
484 |
卖出 |
| 09:41:06 |
25.48 |
1 |
485 |
卖出 |
| 09:41:15 |
25.48 |
1 |
486 |
卖出 |
| 09:41:21 |
25.48 |
3 |
489 |
卖出 |
| 09:41:24 |
25.48 |
1 |
490 |
卖出 |
| 09:41:27 |
25.47 |
2 |
492 |
卖出 |
| 09:41:45 |
25.48 |
10 |
502 |
买入 |
| 09:42:06 |
25.41 |
27 |
529 |
卖出 |
| 09:42:09 |
25.41 |
3 |
532 |
卖出 |
| 09:42:15 |
25.43 |
16 |
548 |
买入 |
| 09:42:18 |
25.43 |
1 |
549 |
卖出 |
| 09:42:21 |
25.41 |
8 |
557 |
卖出 |
| 09:42:27 |
25.43 |
30 |
587 |
买入 |
| 09:42:30 |
25.41 |
12 |
599 |
卖出 |
| 09:42:33 |
25.4 |
7 |
606 |
卖出 |
| 09:42:39 |
25.4 |
2 |
608 |
卖出 |
| 09:42:51 |
25.41 |
1 |
609 |
卖出 |
| 09:42:57 |
25.4 |
12 |
621 |
卖出 |
| 09:43:12 |
25.4 |
1 |
622 |
卖出 |
| 09:43:15 |
25.4 |
2 |
624 |
卖出 |
| 09:43:18 |
25.4 |
14 |
638 |
卖出 |
| 09:43:33 |
25.38 |
1 |
639 |
卖出 |
| 09:43:42 |
25.4 |
10 |
649 |
买入 |
| 09:43:45 |
25.4 |
6 |
655 |
买入 |
| 09:43:54 |
25.36 |
154 |
809 |
卖出 |
| 09:44:12 |
25.36 |
1 |
810 |
卖出 |
| 09:44:42 |
25.4 |
5 |
815 |
买入 |
| 09:44:54 |
25.37 |
3 |
818 |
卖出 |
| 09:44:57 |
25.4 |
5 |
823 |
买入 |
| 09:45:00 |
25.37 |
10 |
833 |
卖出 |
| 09:45:06 |
25.4 |
2 |
835 |
买入 |
| 09:45:18 |
25.4 |
1 |
836 |
卖出 |
| 09:45:36 |
25.42 |
3 |
839 |
买入 |
| 09:46:30 |
25.41 |
1 |
840 |
卖出 |
| 09:46:39 |
25.42 |
1 |
841 |
买入 |
| 09:47:00 |
25.41 |
1 |
842 |
卖出 |
| 09:47:03 |
25.41 |
5 |
847 |
买入 |
| 09:47:12 |
25.41 |
2 |
849 |
买入 |
| 09:47:30 |
25.42 |
4 |
853 |
买入 |
| 09:48:33 |
25.42 |
2 |
855 |
买入 |
| 09:49:30 |
25.42 |
3 |
858 |
买入 |
| 09:50:18 |
25.42 |
10 |
868 |
卖出 |
| 09:50:36 |
25.42 |
8 |
876 |
卖出 |
| 09:50:48 |
25.46 |
6 |
882 |
买入 |
| 09:51:06 |
25.48 |
0 |
882 |
买入 |
| 09:51:45 |
25.49 |
5 |
887 |
买入 |
| 09:51:57 |
25.49 |
2 |
889 |
卖出 |
| 09:52:00 |
25.5 |
3 |
892 |
买入 |
| 09:52:27 |
25.48 |
10 |
902 |
卖出 |
| 09:53:15 |
25.5 |
8 |
910 |
买入 |
| 09:53:18 |
25.48 |
10 |
920 |
卖出 |
| 09:53:48 |
25.48 |
16 |
936 |
买入 |
| 09:54:06 |
25.48 |
4 |
940 |
买入 |
| 09:54:30 |
25.48 |
10 |
950 |
卖出 |
| 09:54:57 |
25.48 |
2 |
952 |
卖出 |
| 09:55:36 |
25.48 |
1 |
953 |
买入 |
| 09:56:03 |
25.49 |
5 |
958 |
买入 |
| 09:56:18 |
25.49 |
5 |
963 |
卖出 |
| 09:57:03 |
25.5 |
4 |
967 |
买入 |
| 09:57:48 |
25.5 |
10 |
977 |
买入 |
| 09:58:12 |
25.5 |
43 |
1020 |
买入 |
| 09:58:54 |
25.5 |
19 |
1039 |
卖出 |
| 09:59:00 |
25.5 |
1 |
1040 |
卖出 |
| 09:59:15 |
25.49 |
1 |
1041 |
卖出 |
| 09:59:24 |
25.49 |
1 |
1042 |
卖出 |
| 10:00:09 |
25.48 |
3 |
1045 |
卖出 |
| 10:00:15 |
25.48 |
16 |
1061 |
卖出 |
| 10:01:36 |
25.48 |
7 |
1068 |
卖出 |
| 10:02:03 |
25.48 |
3 |
1071 |
卖出 |
| 10:02:51 |
25.46 |
1 |
1072 |
卖出 |
| 10:03:24 |
25.46 |
3 |
1075 |
卖出 |
| 10:04:15 |
25.45 |
39 |
1114 |
卖出 |
| 10:04:24 |
25.46 |
10 |
1124 |
买入 |
| 10:05:21 |
25.46 |
12 |
1136 |
买入 |
| 10:05:27 |
25.46 |
4 |
1140 |
买入 |
| 10:05:33 |
25.46 |
1 |
1141 |
卖出 |
| 10:06:09 |
25.45 |
9 |
1150 |
卖出 |
| 10:06:36 |
25.42 |
36 |
1186 |
卖出 |
| 10:06:42 |
25.42 |
4 |
1190 |
买入 |
| 10:07:06 |
25.45 |
1 |
1191 |
卖出 |
| 10:07:33 |
25.45 |
1 |
1192 |
买入 |
| 10:08:09 |
25.45 |
5 |
1197 |
买入 |
| 10:08:27 |
25.43 |
10 |
1207 |
卖出 |
| 10:09:03 |
25.45 |
3 |
1210 |
买入 |
| 10:09:12 |
25.45 |
3 |
1213 |
卖出 |
| 10:09:30 |
25.47 |
2 |
1215 |
买入 |
| 10:09:33 |
25.47 |
1 |
1216 |
买入 |
| 10:10:33 |
25.5 |
2 |
1218 |
买入 |
| 10:10:57 |
25.5 |
2 |
1220 |
买入 |
| 10:11:00 |
25.5 |
1 |
1221 |
买入 |
| 10:11:12 |
25.49 |
1 |
1222 |
卖出 |
| 10:11:21 |
25.49 |
1 |
1223 |
卖出 |
| 10:11:33 |
25.46 |
5 |
1228 |
卖出 |
| 10:12:36 |
25.5 |
10 |
1238 |
买入 |
| 10:14:42 |
25.49 |
8 |
1246 |
买入 |
| 10:16:15 |
25.48 |
1 |
1247 |
买入 |
| 10:17:57 |
25.47 |
10 |
1257 |
卖出 |
| 10:18:00 |
25.48 |
1 |
1258 |
买入 |
| 10:18:27 |
25.48 |
5 |
1263 |
卖出 |
| 10:18:39 |
25.48 |
5 |
1268 |
卖出 |
| 10:19:39 |
25.46 |
2 |
1270 |
卖出 |
| 10:21:15 |
25.48 |
1 |
1271 |
买入 |
| 10:23:03 |
25.49 |
30 |
1301 |
买入 |
| 10:23:06 |
25.49 |
1 |
1302 |
买入 |
| 10:23:09 |
25.49 |
5 |
1307 |
买入 |
| 10:24:03 |
25.49 |
1 |
1308 |
卖出 |
| 10:24:27 |
25.46 |
1 |
1309 |
卖出 |
| 10:24:36 |
25.49 |
4 |
1313 |
买入 |
| 10:25:27 |
25.46 |
7 |
1320 |
卖出 |
| 10:31:39 |
25.46 |
2 |
1322 |
卖出 |
| 10:32:36 |
25.5 |
18 |
1340 |
买入 |
| 10:32:39 |
25.51 |
12 |
1352 |
买入 |
| 10:32:42 |
25.52 |
47 |
1399 |
买入 |
| 10:32:45 |
25.53 |
3 |
1402 |
买入 |
| 10:33:24 |
25.55 |
7 |
1409 |
买入 |
| 10:37:03 |
25.53 |
10 |
1419 |
买入 |
| 10:38:24 |
25.54 |
5 |
1424 |
买入 |
| 10:38:27 |
25.55 |
31 |
1455 |
买入 |
| 10:38:33 |
25.54 |
5 |
1460 |
卖出 |
| 10:38:39 |
25.55 |
28 |
1488 |
买入 |
| 10:40:54 |
25.57 |
1 |
1489 |
买入 |
| 10:41:42 |
25.56 |
3 |
1492 |
卖出 |
| 10:42:36 |
25.55 |
9 |
1501 |
卖出 |
| 10:43:03 |
25.55 |
7 |
1508 |
卖出 |
| 10:43:36 |
25.5 |
13 |
1521 |
卖出 |
| 10:47:30 |
25.47 |
2 |
1523 |
卖出 |
| 10:47:33 |
25.5 |
1 |
1524 |
买入 |
| 10:47:48 |
25.5 |
4 |
1528 |
买入 |
| 10:49:03 |
25.44 |
100 |
1628 |
卖出 |
| 10:51:06 |
25.55 |
132 |
1760 |
买入 |
| 10:51:09 |
25.55 |
3 |
1763 |
买入 |
| 10:51:12 |
25.57 |
4 |
1767 |
买入 |
| 10:51:39 |
25.56 |
2 |
1769 |
卖出 |
| 10:52:24 |
25.52 |
11 |
1780 |
卖出 |
| 10:53:00 |
25.52 |
19 |
1799 |
卖出 |
| 10:53:09 |
25.52 |
1 |
1800 |
买入 |
| 10:54:18 |
25.48 |
19 |
1819 |
卖出 |
| 10:54:30 |
25.48 |
21 |
1840 |
买入 |
| 10:55:57 |
25.45 |
228 |
2068 |
卖出 |
| 10:56:00 |
25.52 |
14 |
2082 |
买入 |
| 10:58:21 |
25.52 |
4 |
2086 |
买入 |
| 11:01:27 |
25.52 |
1 |
2087 |
买入 |
| 11:03:51 |
25.52 |
1 |
2088 |
买入 |
| 11:04:06 |
25.52 |
2 |
2090 |
买入 |
| 11:04:54 |
25.52 |
28 |
2118 |
买入 |
| 11:06:27 |
25.51 |
49 |
2167 |
卖出 |
| 11:06:51 |
25.5 |
2 |
2169 |
卖出 |
| 11:07:36 |
25.45 |
27 |
2196 |
卖出 |
| 11:07:51 |
25.45 |
5 |
2201 |
买入 |
| 11:08:18 |
25.45 |
17 |
2218 |
卖出 |
| 11:08:45 |
25.45 |
8 |
2226 |
卖出 |
| 11:10:03 |
25.45 |
80 |
2306 |
卖出 |
| 11:18:45 |
25.44 |
264 |
2570 |
卖出 |
| 11:19:00 |
25.44 |
28 |
2598 |
卖出 |
| 11:19:48 |
25.45 |
5 |
2603 |
卖出 |
| 11:20:57 |
25.5 |
7 |
2610 |
买入 |
| 11:22:36 |
25.5 |
6 |
2616 |
买入 |
| 11:23:00 |
25.53 |
14 |
2630 |
买入 |
| 11:23:39 |
25.48 |
1 |
2631 |
卖出 |
| 11:24:21 |
25.56 |
19 |
2650 |
买入 |
| 11:27:33 |
25.56 |
3 |
2653 |
买入 |
| 11:28:57 |
25.56 |
1 |
2654 |
买入 |
| 11:29:06 |
25.56 |
1 |
2655 |
卖出 |
| 13:02:42 |
25.52 |
1 |
2656 |
买入 |
| 13:02:51 |
25.52 |
1 |
2657 |
卖出 |
| 13:03:42 |
25.51 |
3 |
2660 |
卖出 |
| 13:03:57 |
25.51 |
1 |
2661 |
卖出 |
| 13:05:09 |
25.51 |
5 |
2666 |
卖出 |
| 13:06:27 |
25.54 |
5 |
2671 |
买入 |
| 13:10:15 |
25.59 |
50 |
2721 |
买入 |
| 13:12:30 |
25.6 |
3 |
2724 |
买入 |
| 13:12:33 |
25.6 |
2 |
2726 |
卖出 |
| 13:15:27 |
25.59 |
2 |
2728 |
买入 |
| 13:15:42 |
25.55 |
3 |
2731 |
卖出 |
| 13:15:45 |
25.56 |
3 |
2734 |
买入 |
| 13:15:51 |
25.54 |
8 |
2742 |
卖出 |
| 13:16:00 |
25.53 |
1 |
2743 |
卖出 |
| 13:18:33 |
25.57 |
2 |
2745 |
买入 |
| 13:18:39 |
25.53 |
9 |
2754 |
卖出 |
| 13:18:54 |
25.53 |
1 |
2755 |
买入 |
| 13:19:18 |
25.57 |
3 |
2758 |
买入 |
| 13:20:27 |
25.58 |
35 |
2793 |
买入 |
| 13:22:06 |
25.53 |
2 |
2795 |
卖出 |
| 13:23:36 |
25.58 |
18 |
2813 |
买入 |
| 13:24:27 |
25.58 |
20 |
2833 |
买入 |
| 13:24:30 |
25.58 |
5 |
2838 |
买入 |
| 13:25:03 |
25.59 |
7 |
2845 |
买入 |
| 13:25:21 |
25.59 |
2 |
2847 |
买入 |
| 13:27:39 |
25.58 |
10 |
2857 |
卖出 |
| 13:31:27 |
25.58 |
3 |
2860 |
买入 |
| 13:32:18 |
25.59 |
1 |
2861 |
买入 |
| 13:33:18 |
25.58 |
2 |
2863 |
卖出 |
| 13:33:42 |
25.57 |
24 |
2887 |
卖出 |
| 13:39:33 |
25.59 |
20 |
2907 |
买入 |
| 13:41:24 |
25.58 |
2 |
2909 |
卖出 |
| 13:45:18 |
25.59 |
20 |
2929 |
买入 |
| 13:45:45 |
25.59 |
6 |
2935 |
买入 |
| 13:45:48 |
25.6 |
1 |
2936 |
买入 |
| 13:45:54 |
25.6 |
13 |
2949 |
买入 |
| 13:46:03 |
25.61 |
3 |
2952 |
买入 |
| 13:48:33 |
25.61 |
1 |
2953 |
卖出 |
| 13:48:57 |
25.6 |
1 |
2954 |
卖出 |
| 13:49:21 |
25.6 |
1 |
2955 |
卖出 |
| 13:50:48 |
25.61 |
20 |
2975 |
买入 |
| 13:51:12 |
25.64 |
6 |
2981 |
买入 |
| 13:51:45 |
25.63 |
8 |
2989 |
买入 |
| 13:52:48 |
25.63 |
13 |
3002 |
买入 |
| 13:52:51 |
25.59 |
23 |
3025 |
卖出 |
| 13:53:06 |
25.6 |
11 |
3036 |
买入 |
| 13:53:33 |
25.61 |
15 |
3051 |
买入 |
| 13:54:06 |
25.61 |
1 |
3052 |
买入 |
| 13:55:27 |
25.59 |
37 |
3089 |
卖出 |
| 13:57:21 |
25.64 |
7 |
3096 |
买入 |
| 13:57:27 |
25.58 |
66 |
3162 |
卖出 |
| 13:57:33 |
25.65 |
5 |
3167 |
买入 |
| 13:58:36 |
25.65 |
1 |
3168 |
买入 |
| 13:59:12 |
25.65 |
19 |
3187 |
买入 |
| 14:00:39 |
25.64 |
3 |
3190 |
买入 |
| 14:00:42 |
25.64 |
1 |
3191 |
卖出 |
| 14:01:12 |
25.6 |
20 |
3211 |
卖出 |
| 14:01:15 |
25.64 |
3 |
3214 |
买入 |
| 14:02:18 |
25.67 |
60 |
3274 |
买入 |
| 14:02:36 |
25.67 |
40 |
3314 |
卖出 |
| 14:03:30 |
25.67 |
90 |
3404 |
买入 |
| 14:04:18 |
25.67 |
7 |
3411 |
买入 |
| 14:05:51 |
25.74 |
44 |
3455 |
买入 |
| 14:05:54 |
25.77 |
17 |
3472 |
买入 |
| 14:06:03 |
25.74 |
1 |
3473 |
卖出 |
| 14:06:18 |
25.74 |
49 |
3522 |
卖出 |
| 14:06:21 |
25.74 |
6 |
3528 |
卖出 |
| 14:07:33 |
25.73 |
3 |
3531 |
买入 |
| 14:07:48 |
25.73 |
14 |
3545 |
卖出 |
| 14:07:51 |
25.73 |
3 |
3548 |
卖出 |
| 14:08:18 |
25.74 |
16 |
3564 |
买入 |
| 14:09:30 |
25.73 |
2 |
3566 |
卖出 |
| 14:09:36 |
25.74 |
8 |
3574 |
买入 |
| 14:09:51 |
25.74 |
16 |
3590 |
卖出 |
| 14:10:06 |
25.74 |
14 |
3604 |
买入 |
| 14:10:15 |
25.74 |
10 |
3614 |
卖出 |
| 14:10:30 |
25.73 |
75 |
3689 |
买入 |
| 14:11:15 |
25.83 |
125 |
3814 |
买入 |
| 14:11:30 |
25.83 |
193 |
4007 |
卖出 |
| 14:11:42 |
25.84 |
5 |
4012 |
买入 |
| 14:11:57 |
25.83 |
2 |
4014 |
买入 |
| 14:12:06 |
25.82 |
1 |
4015 |
买入 |
| 14:12:33 |
25.82 |
2 |
4017 |
买入 |
| 14:13:42 |
25.82 |
1 |
4018 |
买入 |