彩讯股份[300634]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
15.1 |
823 |
823 |
集合竞价 |
| 09:16:24 |
15.07 |
823 |
823 |
集合竞价 |
| 09:16:33 |
15.03 |
823 |
823 |
集合竞价 |
| 09:16:42 |
15 |
823 |
823 |
集合竞价 |
| 09:17:18 |
15.03 |
823 |
823 |
集合竞价 |
| 09:18:12 |
15 |
823 |
823 |
集合竞价 |
| 09:18:21 |
14.57 |
0 |
0 |
集合竞价 |
| 09:24:06 |
14.57 |
54 |
54 |
集合竞价 |
| 09:25:03 |
14.55 |
161 |
215 |
买入 |
| 09:30:03 |
14.52 |
186 |
401 |
卖出 |
| 09:30:06 |
14.55 |
84 |
485 |
买入 |
| 09:30:09 |
14.55 |
166 |
651 |
买入 |
| 09:30:12 |
14.55 |
59 |
710 |
买入 |
| 09:30:15 |
14.57 |
77 |
787 |
买入 |
| 09:30:18 |
14.58 |
85 |
872 |
买入 |
| 09:30:21 |
14.59 |
104 |
976 |
买入 |
| 09:30:24 |
14.68 |
50 |
1026 |
买入 |
| 09:30:27 |
14.67 |
17 |
1043 |
卖出 |
| 09:30:30 |
14.68 |
28 |
1071 |
买入 |
| 09:30:33 |
14.65 |
39 |
1110 |
卖出 |
| 09:30:36 |
14.67 |
6 |
1116 |
卖出 |
| 09:30:39 |
14.67 |
8 |
1124 |
卖出 |
| 09:30:42 |
14.67 |
15 |
1139 |
买入 |
| 09:30:45 |
14.66 |
58 |
1197 |
卖出 |
| 09:30:48 |
14.66 |
5 |
1202 |
卖出 |
| 09:30:51 |
14.67 |
37 |
1239 |
买入 |
| 09:30:54 |
14.66 |
20 |
1259 |
卖出 |
| 09:30:57 |
14.65 |
15 |
1274 |
卖出 |
| 09:31:00 |
14.66 |
21 |
1295 |
买入 |
| 09:31:03 |
14.65 |
18 |
1313 |
卖出 |
| 09:31:06 |
14.65 |
15 |
1328 |
买入 |
| 09:31:09 |
14.64 |
16 |
1344 |
卖出 |
| 09:31:12 |
14.66 |
63 |
1407 |
买入 |
| 09:31:15 |
14.64 |
106 |
1513 |
卖出 |
| 09:31:18 |
14.67 |
68 |
1581 |
买入 |
| 09:31:21 |
14.68 |
71 |
1652 |
买入 |
| 09:31:24 |
14.69 |
16 |
1668 |
买入 |
| 09:31:27 |
14.69 |
7 |
1675 |
买入 |
| 09:31:30 |
14.69 |
81 |
1756 |
买入 |
| 09:31:33 |
14.69 |
43 |
1799 |
卖出 |
| 09:31:36 |
14.69 |
23 |
1822 |
卖出 |
| 09:31:39 |
14.71 |
49 |
1871 |
买入 |
| 09:31:42 |
14.72 |
40 |
1911 |
买入 |
| 09:31:45 |
14.69 |
58 |
1969 |
卖出 |
| 09:31:48 |
14.7 |
53 |
2022 |
买入 |
| 09:31:51 |
14.71 |
11 |
2033 |
买入 |
| 09:31:54 |
14.7 |
3 |
2036 |
卖出 |
| 09:31:57 |
14.71 |
15 |
2051 |
买入 |
| 09:32:00 |
14.71 |
18 |
2069 |
买入 |
| 09:32:03 |
14.68 |
21 |
2090 |
卖出 |
| 09:32:06 |
14.7 |
130 |
2220 |
买入 |
| 09:32:09 |
14.71 |
71 |
2291 |
买入 |
| 09:32:12 |
14.71 |
36 |
2327 |
买入 |
| 09:32:15 |
14.68 |
31 |
2358 |
卖出 |
| 09:32:18 |
14.7 |
2 |
2360 |
买入 |
| 09:32:21 |
14.68 |
18 |
2378 |
卖出 |
| 09:32:24 |
14.7 |
10 |
2388 |
买入 |
| 09:32:27 |
14.7 |
13 |
2401 |
买入 |
| 09:32:30 |
14.68 |
1 |
2402 |
卖出 |
| 09:32:33 |
14.7 |
59 |
2461 |
买入 |
| 09:32:36 |
14.69 |
30 |
2491 |
卖出 |
| 09:32:39 |
14.75 |
898 |
3389 |
买入 |
| 09:32:42 |
14.7 |
302 |
3691 |
卖出 |
| 09:32:45 |
14.72 |
4 |
3695 |
卖出 |
| 09:32:48 |
14.7 |
10 |
3705 |
卖出 |
| 09:32:57 |
14.7 |
11 |
3716 |
卖出 |
| 09:33:00 |
14.77 |
50 |
3766 |
买入 |
| 09:33:03 |
14.73 |
47 |
3813 |
买入 |
| 09:33:06 |
14.74 |
19 |
3832 |
买入 |
| 09:33:09 |
14.75 |
87 |
3919 |
买入 |
| 09:33:12 |
14.76 |
66 |
3985 |
买入 |
| 09:33:15 |
14.77 |
83 |
4068 |
买入 |
| 09:33:18 |
14.75 |
107 |
4175 |
卖出 |
| 09:33:21 |
14.77 |
10 |
4185 |
买入 |
| 09:33:24 |
14.75 |
222 |
4407 |
卖出 |
| 09:33:27 |
14.75 |
47 |
4454 |
买入 |
| 09:33:30 |
14.75 |
324 |
4778 |
卖出 |
| 09:33:33 |
14.74 |
26 |
4804 |
卖出 |
| 09:33:36 |
14.74 |
5 |
4809 |
买入 |
| 09:33:39 |
14.74 |
4 |
4813 |
买入 |
| 09:33:42 |
14.76 |
39 |
4852 |
买入 |
| 09:33:51 |
14.76 |
12 |
4864 |
买入 |
| 09:33:54 |
14.74 |
167 |
5031 |
卖出 |
| 09:33:57 |
14.74 |
15 |
5046 |
卖出 |
| 09:34:00 |
14.74 |
53 |
5099 |
买入 |
| 09:34:03 |
14.74 |
169 |
5268 |
买入 |
| 09:34:06 |
14.73 |
109 |
5377 |
卖出 |
| 09:34:09 |
14.75 |
42 |
5419 |
买入 |
| 09:34:12 |
14.74 |
7 |
5426 |
卖出 |
| 09:34:15 |
14.74 |
33 |
5459 |
买入 |
| 09:34:18 |
14.75 |
34 |
5493 |
买入 |
| 09:34:21 |
14.75 |
75 |
5568 |
买入 |
| 09:34:24 |
14.75 |
1 |
5569 |
买入 |
| 09:34:27 |
14.75 |
29 |
5598 |
买入 |
| 09:34:30 |
14.75 |
1 |
5599 |
买入 |
| 09:34:33 |
14.75 |
15 |
5614 |
买入 |
| 09:34:36 |
14.73 |
125 |
5739 |
卖出 |
| 09:34:39 |
14.73 |
16 |
5755 |
买入 |
| 09:34:42 |
14.73 |
21 |
5776 |
买入 |
| 09:34:45 |
14.73 |
26 |
5802 |
买入 |
| 09:34:48 |
14.72 |
39 |
5841 |
卖出 |
| 09:34:54 |
14.72 |
125 |
5966 |
买入 |
| 09:35:00 |
14.71 |
5 |
5971 |
卖出 |
| 09:35:03 |
14.7 |
37 |
6008 |
卖出 |
| 09:35:06 |
14.71 |
36 |
6044 |
买入 |
| 09:35:09 |
14.72 |
6 |
6050 |
买入 |
| 09:35:12 |
14.7 |
357 |
6407 |
卖出 |
| 09:35:15 |
14.7 |
11 |
6418 |
买入 |
| 09:35:18 |
14.7 |
19 |
6437 |
买入 |
| 09:35:21 |
14.68 |
74 |
6511 |
卖出 |
| 09:35:24 |
14.68 |
11 |
6522 |
卖出 |
| 09:35:30 |
14.66 |
53 |
6575 |
卖出 |
| 09:35:39 |
14.66 |
5 |
6580 |
卖出 |
| 09:35:48 |
14.65 |
78 |
6658 |
卖出 |
| 09:35:51 |
14.65 |
6 |
6664 |
卖出 |
| 09:35:54 |
14.65 |
1 |
6665 |
卖出 |
| 09:35:57 |
14.65 |
14 |
6679 |
卖出 |
| 09:36:00 |
14.65 |
18 |
6697 |
卖出 |
| 09:36:06 |
14.67 |
187 |
6884 |
买入 |
| 09:36:09 |
14.68 |
99 |
6983 |
买入 |
| 09:36:12 |
14.68 |
16 |
6999 |
卖出 |
| 09:36:15 |
14.67 |
15 |
7014 |
卖出 |
| 09:36:24 |
14.68 |
45 |
7059 |
买入 |
| 09:36:27 |
14.68 |
5 |
7064 |
买入 |
| 09:36:30 |
14.68 |
18 |
7082 |
卖出 |
| 09:36:33 |
14.68 |
6 |
7088 |
卖出 |
| 09:36:36 |
14.69 |
34 |
7122 |
买入 |
| 09:36:39 |
14.69 |
2 |
7124 |
卖出 |
| 09:36:42 |
14.69 |
23 |
7147 |
卖出 |
| 09:36:45 |
14.7 |
2 |
7149 |
买入 |
| 09:36:48 |
14.7 |
183 |
7332 |
买入 |
| 09:36:51 |
14.7 |
23 |
7355 |
买入 |
| 09:36:54 |
14.7 |
4 |
7359 |
卖出 |
| 09:36:57 |
14.71 |
8 |
7367 |
买入 |
| 09:37:03 |
14.71 |
12 |
7379 |
买入 |
| 09:37:06 |
14.71 |
40 |
7419 |
买入 |
| 09:37:09 |
14.72 |
51 |
7470 |
买入 |
| 09:37:12 |
14.72 |
3 |
7473 |
买入 |
| 09:37:15 |
14.73 |
4 |
7477 |
买入 |
| 09:37:18 |
14.74 |
32 |
7509 |
买入 |
| 09:37:21 |
14.73 |
8 |
7517 |
卖出 |
| 09:37:24 |
14.74 |
65 |
7582 |
买入 |
| 09:37:30 |
14.75 |
83 |
7665 |
买入 |
| 09:37:33 |
14.74 |
7 |
7672 |
卖出 |
| 09:37:39 |
14.76 |
42 |
7714 |
买入 |
| 09:37:42 |
14.74 |
16 |
7730 |
卖出 |
| 09:37:48 |
14.74 |
1 |
7731 |
买入 |
| 09:37:51 |
14.73 |
21 |
7752 |
卖出 |
| 09:37:54 |
14.75 |
107 |
7859 |
买入 |
| 09:38:03 |
14.74 |
31 |
7890 |
买入 |
| 09:38:06 |
14.74 |
14 |
7904 |
买入 |
| 09:38:09 |
14.74 |
236 |
8140 |
卖出 |
| 09:38:12 |
14.72 |
30 |
8170 |
卖出 |
| 09:38:15 |
14.72 |
58 |
8228 |
买入 |
| 09:38:18 |
14.71 |
32 |
8260 |
卖出 |
| 09:38:21 |
14.69 |
77 |
8337 |
卖出 |
| 09:38:24 |
14.7 |
18 |
8355 |
买入 |
| 09:38:27 |
14.7 |
55 |
8410 |
卖出 |
| 09:38:30 |
14.7 |
10 |
8420 |
卖出 |
| 09:38:33 |
14.7 |
249 |
8669 |
买入 |
| 09:38:36 |
14.7 |
4 |
8673 |
买入 |
| 09:38:39 |
14.69 |
6 |
8679 |
卖出 |
| 09:38:42 |
14.69 |
2 |
8681 |
卖出 |
| 09:38:45 |
14.69 |
41 |
8722 |
卖出 |
| 09:38:48 |
14.69 |
9 |
8731 |
卖出 |
| 09:38:51 |
14.69 |
9 |
8740 |
卖出 |
| 09:38:54 |
14.68 |
74 |
8814 |
卖出 |
| 09:38:57 |
14.68 |
6 |
8820 |
卖出 |
| 09:39:00 |
14.68 |
20 |
8840 |
买入 |
| 09:39:06 |
14.67 |
4 |
8844 |
卖出 |
| 09:39:12 |
14.67 |
7 |
8851 |
卖出 |
| 09:39:18 |
14.67 |
16 |
8867 |
买入 |
| 09:39:21 |
14.67 |
72 |
8939 |
卖出 |
| 09:39:24 |
14.68 |
6 |
8945 |
买入 |
| 09:39:27 |
14.68 |
5 |
8950 |
买入 |
| 09:39:33 |
14.69 |
29 |
8979 |
买入 |
| 09:39:39 |
14.7 |
3 |
8982 |
买入 |
| 09:39:42 |
14.71 |
4 |
8986 |
买入 |
| 09:39:45 |
14.69 |
5 |
8991 |
卖出 |
| 09:39:48 |
14.71 |
1 |
8992 |
买入 |
| 09:39:51 |
14.72 |
19 |
9011 |
买入 |
| 09:40:00 |
14.71 |
2 |
9013 |
买入 |
| 09:40:06 |
14.72 |
30 |
9043 |
买入 |
| 09:40:09 |
14.72 |
43 |
9086 |
买入 |
| 09:40:12 |
14.72 |
12 |
9098 |
卖出 |
| 09:40:15 |
14.71 |
19 |
9117 |
买入 |
| 09:40:18 |
14.7 |
9 |
9126 |
卖出 |
| 09:40:21 |
14.71 |
19 |
9145 |
买入 |
| 09:40:27 |
14.67 |
239 |
9384 |
卖出 |
| 09:40:30 |
14.66 |
84 |
9468 |
卖出 |
| 09:40:33 |
14.67 |
2 |
9470 |
买入 |
| 09:40:39 |
14.65 |
25 |
9495 |
卖出 |
| 09:40:42 |
14.66 |
75 |
9570 |
买入 |
| 09:40:45 |
14.66 |
54 |
9624 |
买入 |
| 09:40:51 |
14.65 |
3 |
9627 |
买入 |
| 09:40:54 |
14.65 |
41 |
9668 |
买入 |
| 09:41:00 |
14.65 |
1 |
9669 |
买入 |
| 09:41:03 |
14.64 |
52 |
9721 |
卖出 |
| 09:41:06 |
14.64 |
30 |
9751 |
卖出 |
| 09:41:09 |
14.65 |
2 |
9753 |
买入 |
| 09:41:18 |
14.66 |
7 |
9760 |
买入 |
| 09:41:21 |
14.67 |
13 |
9773 |
买入 |
| 09:41:33 |
14.66 |
31 |
9804 |
卖出 |
| 09:41:36 |
14.65 |
10 |
9814 |
卖出 |
| 09:41:39 |
14.65 |
4 |
9818 |
卖出 |
| 09:41:42 |
14.65 |
67 |
9885 |
卖出 |
| 09:41:45 |
14.64 |
2 |
9887 |
卖出 |
| 09:41:48 |
14.64 |
2 |
9889 |
卖出 |
| 09:41:51 |
14.64 |
95 |
9984 |
卖出 |
| 09:41:54 |
14.64 |
11 |
9995 |
买入 |
| 09:42:00 |
14.63 |
308 |
10303 |
卖出 |
| 09:42:03 |
14.64 |
51 |
10354 |
买入 |
| 09:42:06 |
14.62 |
1 |
10355 |
卖出 |
| 09:42:15 |
14.63 |
4 |
10359 |
买入 |
| 09:42:18 |
14.63 |
2 |
10361 |
卖出 |
| 09:42:21 |
14.63 |
3 |
10364 |
卖出 |
| 09:42:30 |
14.64 |
58 |
10422 |
买入 |
| 09:42:45 |
14.65 |
3 |
10425 |
买入 |
| 09:42:48 |
14.64 |
33 |
10458 |
卖出 |
| 09:42:51 |
14.64 |
25 |
10483 |
卖出 |
| 09:43:06 |
14.65 |
2 |
10485 |
买入 |
| 09:43:09 |
14.66 |
57 |
10542 |
买入 |
| 09:43:12 |
14.65 |
1 |
10543 |
卖出 |
| 09:43:21 |
14.68 |
325 |
10868 |
买入 |
| 09:43:24 |
14.68 |
11 |
10879 |
卖出 |
| 09:43:27 |
14.7 |
5 |
10884 |
买入 |
| 09:43:30 |
14.68 |
11 |
10895 |
卖出 |
| 09:43:33 |
14.68 |
5 |
10900 |
买入 |
| 09:43:42 |
14.68 |
1 |
10901 |
买入 |
| 09:43:45 |
14.69 |
10 |
10911 |
买入 |
| 09:43:57 |
14.7 |
1 |
10912 |
买入 |
| 09:44:00 |
14.7 |
1 |
10913 |
买入 |
| 09:44:03 |
14.7 |
24 |
10937 |
买入 |
| 09:44:06 |
14.7 |
35 |
10972 |
买入 |
| 09:44:09 |
14.7 |
3 |
10975 |
卖出 |
| 09:44:12 |
14.7 |
2 |
10977 |
卖出 |
| 09:44:18 |
14.68 |
88 |
11065 |
卖出 |
| 09:44:21 |
14.68 |
12 |
11077 |
买入 |
| 09:44:24 |
14.71 |
45 |
11122 |
买入 |
| 09:44:27 |
14.71 |
10 |
11132 |
买入 |
| 09:44:30 |
14.68 |
24 |
11156 |
卖出 |
| 09:44:33 |
14.7 |
9 |
11165 |
买入 |
| 09:44:39 |
14.7 |
9 |
11174 |
买入 |
| 09:44:42 |
14.68 |
11 |
11185 |
卖出 |
| 09:45:06 |
14.71 |
454 |
11639 |
买入 |
| 09:45:09 |
14.7 |
23 |
11662 |
卖出 |
| 09:45:12 |
14.72 |
85 |
11747 |
买入 |
| 09:45:15 |
14.7 |
110 |
11857 |
卖出 |
| 09:45:18 |
14.73 |
39 |
11896 |
买入 |
| 09:45:21 |
14.73 |
37 |
11933 |
买入 |
| 09:45:24 |
14.73 |
7 |
11940 |
买入 |
| 09:45:27 |
14.72 |
9 |
11949 |
买入 |
| 09:45:30 |
14.72 |
73 |
12022 |
买入 |
| 09:45:36 |
14.7 |
6 |
12028 |
卖出 |
| 09:45:39 |
14.7 |
1 |
12029 |
卖出 |
| 09:45:42 |
14.72 |
100 |
12129 |
买入 |
| 09:45:45 |
14.72 |
55 |
12184 |
卖出 |
| 09:45:48 |
14.72 |
74 |
12258 |
卖出 |
| 09:46:03 |
14.71 |
14 |
12272 |
买入 |
| 09:46:06 |
14.71 |
9 |
12281 |
买入 |
| 09:46:09 |
14.73 |
19 |
12300 |
买入 |
| 09:46:12 |
14.73 |
39 |
12339 |
买入 |
| 09:46:15 |
14.73 |
35 |
12374 |
买入 |
| 09:46:18 |
14.72 |
23 |
12397 |
卖出 |
| 09:46:21 |
14.72 |
34 |
12431 |
买入 |
| 09:46:24 |
14.72 |
4 |
12435 |
买入 |
| 09:46:30 |
14.72 |
59 |
12494 |
买入 |
| 09:46:33 |
14.72 |
37 |
12531 |
买入 |
| 09:46:36 |
14.73 |
15 |
12546 |
买入 |
| 09:46:42 |
14.73 |
55 |
12601 |
买入 |
| 09:46:45 |
14.73 |
1 |
12602 |
卖出 |
| 09:46:51 |
14.73 |
8 |
12610 |
卖出 |
| 09:46:57 |
14.74 |
7 |
12617 |
买入 |
| 09:47:06 |
14.74 |
38 |
12655 |
买入 |
| 09:47:09 |
14.73 |
7 |
12662 |
卖出 |
| 09:47:12 |
14.73 |
72 |
12734 |
买入 |
| 09:47:15 |
14.74 |
52 |
12786 |
买入 |
| 09:47:18 |
14.73 |
8 |
12794 |
卖出 |
| 09:47:24 |
14.73 |
58 |
12852 |
卖出 |
| 09:47:27 |
14.73 |
1 |
12853 |
买入 |
| 09:47:30 |
14.73 |
27 |
12880 |
买入 |
| 09:47:39 |
14.73 |
21 |
12901 |
买入 |
| 09:47:42 |
14.74 |
3 |
12904 |
买入 |
| 09:47:45 |
14.72 |
32 |
12936 |
卖出 |
| 09:47:51 |
14.74 |
44 |
12980 |
买入 |
| 09:47:54 |
14.74 |
34 |
13014 |
买入 |
| 09:47:57 |
14.73 |
11 |
13025 |
卖出 |
| 09:48:00 |
14.73 |
5 |
13030 |
买入 |
| 09:48:03 |
14.74 |
32 |
13062 |
买入 |
| 09:48:06 |
14.73 |
6 |
13068 |
卖出 |
| 09:48:09 |
14.73 |
24 |
13092 |
买入 |
| 09:48:12 |
14.72 |
16 |
13108 |
卖出 |
| 09:48:15 |
14.74 |
343 |
13451 |
买入 |
| 09:48:18 |
14.75 |
298 |
13749 |
买入 |
| 09:48:21 |
14.75 |
25 |
13774 |
买入 |
| 09:48:24 |
14.75 |
1 |
13775 |
买入 |
| 09:48:30 |
14.75 |
1 |
13776 |
买入 |
| 09:48:33 |
14.75 |
50 |
13826 |
买入 |
| 09:48:36 |
14.75 |
2 |
13828 |
买入 |
| 09:48:39 |
14.75 |
17 |
13845 |
买入 |