赛腾股份[603283]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
24.26 |
8 |
8 |
集合竞价 |
| 09:15:12 |
24.22 |
8 |
8 |
集合竞价 |
| 09:22:33 |
24.19 |
13 |
13 |
集合竞价 |
| 09:22:48 |
24.17 |
13 |
13 |
集合竞价 |
| 09:24:00 |
24.1 |
14 |
14 |
集合竞价 |
| 09:24:21 |
24.01 |
28 |
28 |
集合竞价 |
| 09:25:00 |
24.05 |
121 |
121 |
集合竞价 |
| 09:25:05 |
24.05 |
121 |
242 |
卖出 |
| 09:30:03 |
24.04 |
50 |
292 |
卖出 |
| 09:30:06 |
23.94 |
16 |
308 |
卖出 |
| 09:30:09 |
23.9 |
17 |
325 |
卖出 |
| 09:30:12 |
23.89 |
95 |
420 |
卖出 |
| 09:30:15 |
23.85 |
32 |
452 |
卖出 |
| 09:30:18 |
23.84 |
44 |
496 |
卖出 |
| 09:30:21 |
23.82 |
12 |
508 |
卖出 |
| 09:30:24 |
23.75 |
3 |
511 |
卖出 |
| 09:30:27 |
23.75 |
7 |
518 |
卖出 |
| 09:30:30 |
23.75 |
7 |
525 |
买入 |
| 09:30:33 |
23.67 |
9 |
534 |
卖出 |
| 09:30:36 |
23.67 |
142 |
676 |
买入 |
| 09:30:39 |
23.67 |
31 |
707 |
卖出 |
| 09:30:42 |
23.75 |
51 |
758 |
买入 |
| 09:30:45 |
23.69 |
10 |
768 |
卖出 |
| 09:30:48 |
23.74 |
5 |
773 |
买入 |
| 09:30:51 |
23.75 |
12 |
785 |
买入 |
| 09:30:54 |
23.69 |
70 |
855 |
卖出 |
| 09:30:57 |
23.73 |
11 |
866 |
买入 |
| 09:31:00 |
23.76 |
3 |
869 |
买入 |
| 09:31:03 |
23.76 |
2 |
871 |
买入 |
| 09:31:09 |
23.73 |
14 |
885 |
卖出 |
| 09:31:12 |
23.73 |
19 |
904 |
买入 |
| 09:31:15 |
23.73 |
37 |
941 |
买入 |
| 09:31:18 |
23.76 |
23 |
964 |
买入 |
| 09:31:21 |
23.78 |
16 |
980 |
卖出 |
| 09:31:24 |
23.71 |
9 |
989 |
卖出 |
| 09:31:30 |
23.76 |
3 |
992 |
买入 |
| 09:31:33 |
23.73 |
4 |
996 |
卖出 |
| 09:31:39 |
23.76 |
26 |
1022 |
买入 |
| 09:31:42 |
23.76 |
20 |
1042 |
卖出 |
| 09:31:45 |
23.76 |
2 |
1044 |
买入 |
| 09:31:48 |
23.75 |
13 |
1057 |
卖出 |
| 09:31:51 |
23.76 |
18 |
1075 |
买入 |
| 09:31:54 |
23.76 |
7 |
1082 |
买入 |
| 09:31:57 |
23.75 |
2 |
1084 |
卖出 |
| 09:32:00 |
23.77 |
2 |
1086 |
买入 |
| 09:32:03 |
23.8 |
4 |
1090 |
买入 |
| 09:32:06 |
23.8 |
2 |
1092 |
卖出 |
| 09:32:09 |
23.81 |
10 |
1102 |
买入 |
| 09:32:12 |
23.81 |
12 |
1114 |
买入 |
| 09:32:15 |
23.81 |
3 |
1117 |
买入 |
| 09:32:18 |
23.81 |
4 |
1121 |
卖出 |
| 09:32:21 |
23.78 |
10 |
1131 |
卖出 |
| 09:32:24 |
23.8 |
3 |
1134 |
买入 |
| 09:32:27 |
23.8 |
4 |
1138 |
买入 |
| 09:32:33 |
23.79 |
16 |
1154 |
卖出 |
| 09:32:36 |
23.78 |
9 |
1163 |
卖出 |
| 09:32:39 |
23.8 |
17 |
1180 |
买入 |
| 09:32:48 |
23.77 |
1 |
1181 |
卖出 |
| 09:32:51 |
23.78 |
1 |
1182 |
买入 |
| 09:32:57 |
23.79 |
2 |
1184 |
买入 |
| 09:33:03 |
23.79 |
1 |
1185 |
买入 |
| 09:33:06 |
23.79 |
9 |
1194 |
买入 |
| 09:33:09 |
23.76 |
18 |
1212 |
卖出 |
| 09:33:15 |
23.79 |
1 |
1213 |
卖出 |
| 09:33:18 |
23.81 |
3 |
1216 |
买入 |
| 09:33:21 |
23.82 |
2 |
1218 |
买入 |
| 09:33:24 |
23.82 |
1 |
1219 |
卖出 |
| 09:33:33 |
23.88 |
10 |
1229 |
买入 |
| 09:33:39 |
23.83 |
3 |
1232 |
卖出 |
| 09:33:45 |
23.82 |
6 |
1238 |
卖出 |
| 09:33:48 |
23.79 |
9 |
1247 |
卖出 |
| 09:33:51 |
23.78 |
9 |
1256 |
卖出 |
| 09:33:54 |
23.77 |
32 |
1288 |
卖出 |
| 09:33:57 |
23.76 |
22 |
1310 |
卖出 |
| 09:34:00 |
23.75 |
13 |
1323 |
卖出 |
| 09:34:03 |
23.74 |
3 |
1326 |
卖出 |
| 09:34:06 |
23.72 |
27 |
1353 |
卖出 |
| 09:34:09 |
23.72 |
6 |
1359 |
卖出 |
| 09:34:12 |
23.73 |
3 |
1362 |
买入 |
| 09:34:15 |
23.73 |
1 |
1363 |
买入 |
| 09:34:18 |
23.74 |
1 |
1364 |
买入 |
| 09:34:21 |
23.74 |
4 |
1368 |
买入 |
| 09:34:27 |
23.76 |
1 |
1369 |
买入 |
| 09:34:30 |
23.76 |
2 |
1371 |
买入 |
| 09:34:33 |
23.75 |
3 |
1374 |
卖出 |
| 09:34:36 |
23.73 |
47 |
1421 |
卖出 |
| 09:34:39 |
23.72 |
11 |
1432 |
卖出 |
| 09:34:42 |
23.71 |
11 |
1443 |
卖出 |
| 09:34:45 |
23.7 |
45 |
1488 |
卖出 |
| 09:34:48 |
23.68 |
39 |
1527 |
卖出 |
| 09:34:51 |
23.72 |
9 |
1536 |
买入 |
| 09:34:54 |
23.75 |
3 |
1539 |
买入 |
| 09:34:57 |
23.75 |
12 |
1551 |
买入 |
| 09:35:00 |
23.74 |
8 |
1559 |
卖出 |
| 09:35:03 |
23.7 |
10 |
1569 |
卖出 |
| 09:35:15 |
23.76 |
8 |
1577 |
买入 |
| 09:35:21 |
23.76 |
1 |
1578 |
买入 |
| 09:35:27 |
23.76 |
3 |
1581 |
买入 |
| 09:35:30 |
23.76 |
5 |
1586 |
买入 |
| 09:35:33 |
23.7 |
19 |
1605 |
卖出 |
| 09:35:42 |
23.76 |
7 |
1612 |
买入 |
| 09:35:54 |
23.76 |
1 |
1613 |
买入 |
| 09:36:03 |
23.75 |
1 |
1614 |
买入 |
| 09:36:06 |
23.75 |
41 |
1655 |
买入 |
| 09:36:09 |
23.75 |
3 |
1658 |
买入 |
| 09:36:12 |
23.75 |
2 |
1660 |
买入 |
| 09:36:21 |
23.75 |
10 |
1670 |
买入 |
| 09:36:24 |
23.76 |
27 |
1697 |
买入 |
| 09:36:27 |
23.76 |
151 |
1848 |
买入 |
| 09:36:30 |
23.77 |
15 |
1863 |
买入 |
| 09:36:33 |
23.77 |
18 |
1881 |
卖出 |
| 09:36:36 |
23.77 |
11 |
1892 |
卖出 |
| 09:36:39 |
23.76 |
3 |
1895 |
卖出 |
| 09:36:42 |
23.77 |
1 |
1896 |
买入 |
| 09:36:51 |
23.76 |
1 |
1897 |
卖出 |
| 09:36:57 |
23.77 |
2 |
1899 |
买入 |
| 09:37:06 |
23.77 |
6 |
1905 |
买入 |
| 09:37:09 |
23.8 |
1 |
1906 |
买入 |
| 09:37:21 |
23.78 |
2 |
1908 |
卖出 |
| 09:37:24 |
23.8 |
4 |
1912 |
买入 |
| 09:37:27 |
23.79 |
1 |
1913 |
买入 |
| 09:37:33 |
23.78 |
3 |
1916 |
卖出 |
| 09:37:36 |
23.77 |
4 |
1920 |
卖出 |
| 09:37:39 |
23.78 |
2 |
1922 |
买入 |
| 09:37:42 |
23.79 |
3 |
1925 |
买入 |
| 09:37:48 |
23.78 |
6 |
1931 |
卖出 |
| 09:37:51 |
23.8 |
13 |
1944 |
买入 |
| 09:37:54 |
23.79 |
13 |
1957 |
卖出 |
| 09:37:57 |
23.78 |
3 |
1960 |
卖出 |
| 09:38:00 |
23.78 |
1 |
1961 |
卖出 |
| 09:38:03 |
23.78 |
20 |
1981 |
卖出 |
| 09:38:09 |
23.77 |
5 |
1986 |
卖出 |
| 09:38:12 |
23.77 |
33 |
2019 |
卖出 |
| 09:38:15 |
23.75 |
2 |
2021 |
卖出 |
| 09:38:18 |
23.75 |
3 |
2024 |
卖出 |
| 09:38:21 |
23.75 |
6 |
2030 |
卖出 |
| 09:38:24 |
23.73 |
1 |
2031 |
卖出 |
| 09:38:27 |
23.74 |
2 |
2033 |
卖出 |
| 09:38:30 |
23.72 |
3 |
2036 |
卖出 |
| 09:38:33 |
23.72 |
4 |
2040 |
卖出 |
| 09:38:36 |
23.71 |
1 |
2041 |
卖出 |
| 09:38:42 |
23.72 |
3 |
2044 |
卖出 |
| 09:38:45 |
23.73 |
1 |
2045 |
卖出 |
| 09:38:48 |
23.73 |
1 |
2046 |
卖出 |
| 09:38:54 |
23.73 |
2 |
2048 |
卖出 |
| 09:38:57 |
23.77 |
2 |
2050 |
买入 |
| 09:39:03 |
23.72 |
5 |
2055 |
卖出 |
| 09:39:06 |
23.72 |
1 |
2056 |
卖出 |
| 09:39:09 |
23.73 |
9 |
2065 |
买入 |
| 09:39:12 |
23.7 |
80 |
2145 |
卖出 |
| 09:39:15 |
23.68 |
3 |
2148 |
卖出 |
| 09:39:18 |
23.7 |
56 |
2204 |
买入 |
| 09:39:21 |
23.7 |
2 |
2206 |
买入 |
| 09:39:24 |
23.66 |
206 |
2412 |
卖出 |
| 09:39:27 |
23.68 |
10 |
2422 |
买入 |
| 09:39:30 |
23.68 |
2 |
2424 |
买入 |
| 09:39:33 |
23.66 |
3 |
2427 |
卖出 |
| 09:39:36 |
23.68 |
4 |
2431 |
买入 |
| 09:39:39 |
23.66 |
5 |
2436 |
卖出 |
| 09:39:42 |
23.6 |
75 |
2511 |
卖出 |
| 09:39:45 |
23.62 |
4 |
2515 |
买入 |
| 09:39:48 |
23.62 |
1 |
2516 |
卖出 |
| 09:39:51 |
23.62 |
8 |
2524 |
卖出 |
| 09:39:54 |
23.62 |
1 |
2525 |
卖出 |
| 09:39:57 |
23.66 |
1 |
2526 |
买入 |
| 09:40:00 |
23.66 |
1 |
2527 |
买入 |
| 09:40:03 |
23.66 |
1 |
2528 |
买入 |
| 09:40:09 |
23.63 |
6 |
2534 |
卖出 |
| 09:40:12 |
23.63 |
5 |
2539 |
卖出 |
| 09:40:15 |
23.63 |
1 |
2540 |
卖出 |
| 09:40:21 |
23.61 |
47 |
2587 |
卖出 |
| 09:40:24 |
23.63 |
5 |
2592 |
买入 |
| 09:40:27 |
23.63 |
2 |
2594 |
卖出 |
| 09:40:30 |
23.65 |
4 |
2598 |
买入 |
| 09:40:33 |
23.63 |
14 |
2612 |
卖出 |
| 09:40:36 |
23.63 |
7 |
2619 |
卖出 |
| 09:40:42 |
23.63 |
12 |
2631 |
卖出 |
| 09:40:54 |
23.63 |
5 |
2636 |
买入 |
| 09:40:57 |
23.63 |
6 |
2642 |
买入 |
| 09:41:06 |
23.63 |
5 |
2647 |
买入 |
| 09:41:12 |
23.62 |
2 |
2649 |
卖出 |
| 09:41:15 |
23.63 |
1 |
2650 |
买入 |
| 09:41:18 |
23.62 |
1 |
2651 |
卖出 |
| 09:41:21 |
23.62 |
4 |
2655 |
卖出 |
| 09:41:24 |
23.62 |
7 |
2662 |
卖出 |
| 09:41:27 |
23.62 |
10 |
2672 |
卖出 |
| 09:41:30 |
23.62 |
26 |
2698 |
卖出 |
| 09:41:36 |
23.6 |
1 |
2699 |
卖出 |
| 09:41:39 |
23.63 |
10 |
2709 |
买入 |
| 09:41:42 |
23.6 |
4 |
2713 |
卖出 |
| 09:41:51 |
23.61 |
2 |
2715 |
卖出 |
| 09:41:54 |
23.63 |
3 |
2718 |
买入 |
| 09:42:00 |
23.63 |
1 |
2719 |
买入 |
| 09:42:06 |
23.63 |
16 |
2735 |
买入 |
| 09:42:09 |
23.61 |
6 |
2741 |
卖出 |
| 09:42:12 |
23.63 |
3 |
2744 |
买入 |
| 09:42:15 |
23.63 |
17 |
2761 |
买入 |
| 09:42:18 |
23.63 |
5 |
2766 |
买入 |
| 09:42:24 |
23.6 |
15 |
2781 |
卖出 |
| 09:42:30 |
23.61 |
5 |
2786 |
卖出 |
| 09:42:33 |
23.61 |
9 |
2795 |
卖出 |
| 09:42:36 |
23.61 |
66 |
2861 |
买入 |
| 09:42:39 |
23.58 |
4 |
2865 |
卖出 |
| 09:42:42 |
23.59 |
10 |
2875 |
买入 |
| 09:42:57 |
23.59 |
6 |
2881 |
买入 |
| 09:43:03 |
23.58 |
2 |
2883 |
卖出 |
| 09:43:06 |
23.59 |
1 |
2884 |
买入 |
| 09:43:09 |
23.58 |
4 |
2888 |
卖出 |
| 09:43:12 |
23.58 |
6 |
2894 |
卖出 |
| 09:43:15 |
23.58 |
10 |
2904 |
卖出 |
| 09:43:24 |
23.58 |
1 |
2905 |
卖出 |
| 09:43:30 |
23.57 |
18 |
2923 |
卖出 |
| 09:43:33 |
23.55 |
33 |
2956 |
卖出 |
| 09:43:36 |
23.55 |
5 |
2961 |
卖出 |
| 09:43:39 |
23.55 |
4 |
2965 |
卖出 |
| 09:43:42 |
23.56 |
4 |
2969 |
买入 |
| 09:43:45 |
23.56 |
2 |
2971 |
买入 |
| 09:43:51 |
23.55 |
35 |
3006 |
卖出 |
| 09:43:54 |
23.53 |
3 |
3009 |
卖出 |
| 09:43:57 |
23.55 |
1 |
3010 |
买入 |
| 09:44:03 |
23.53 |
2 |
3012 |
卖出 |
| 09:44:09 |
23.53 |
1 |
3013 |
卖出 |
| 09:44:12 |
23.53 |
9 |
3022 |
卖出 |
| 09:44:15 |
23.53 |
4 |
3026 |
买入 |
| 09:44:18 |
23.53 |
6 |
3032 |
买入 |
| 09:44:21 |
23.53 |
10 |
3042 |
买入 |
| 09:44:24 |
23.53 |
17 |
3059 |
买入 |
| 09:44:27 |
23.52 |
14 |
3073 |
卖出 |
| 09:44:33 |
23.53 |
10 |
3083 |
卖出 |
| 09:44:42 |
23.54 |
1 |
3084 |
买入 |
| 09:44:48 |
23.54 |
14 |
3098 |
卖出 |
| 09:44:57 |
23.53 |
6 |
3104 |
卖出 |
| 09:45:00 |
23.54 |
1 |
3105 |
买入 |
| 09:45:03 |
23.53 |
3 |
3108 |
卖出 |
| 09:45:06 |
23.53 |
59 |
3167 |
卖出 |
| 09:45:09 |
23.53 |
7 |
3174 |
买入 |
| 09:45:18 |
23.51 |
15 |
3189 |
卖出 |
| 09:45:21 |
23.51 |
13 |
3202 |
卖出 |
| 09:45:24 |
23.5 |
76 |
3278 |
卖出 |
| 09:45:27 |
23.5 |
106 |
3384 |
卖出 |
| 09:45:30 |
23.5 |
20 |
3404 |
卖出 |
| 09:45:36 |
23.51 |
1 |
3405 |
买入 |
| 09:45:39 |
23.51 |
5 |
3410 |
卖出 |
| 09:45:45 |
23.51 |
1 |
3411 |
买入 |
| 09:45:48 |
23.51 |
10 |
3421 |
买入 |
| 09:45:51 |
23.51 |
43 |
3464 |
买入 |
| 09:45:54 |
23.53 |
84 |
3548 |
买入 |
| 09:45:57 |
23.54 |
70 |
3618 |
买入 |
| 09:46:00 |
23.54 |
139 |
3757 |
买入 |
| 09:46:03 |
23.54 |
1 |
3758 |
买入 |
| 09:46:09 |
23.54 |
1 |
3759 |
买入 |
| 09:46:15 |
23.55 |
14 |
3773 |
买入 |
| 09:46:18 |
23.55 |
2 |
3775 |
买入 |
| 09:46:21 |
23.55 |
4 |
3779 |
买入 |
| 09:46:24 |
23.55 |
14 |
3793 |
买入 |
| 09:46:39 |
23.55 |
23 |
3816 |
买入 |
| 09:46:45 |
23.57 |
41 |
3857 |
买入 |
| 09:46:48 |
23.58 |
4 |
3861 |
买入 |
| 09:46:57 |
23.59 |
140 |
4001 |
买入 |
| 09:47:00 |
23.61 |
10 |
4011 |
买入 |
| 09:47:03 |
23.61 |
2 |
4013 |
买入 |
| 09:47:06 |
23.61 |
11 |
4024 |
买入 |
| 09:47:09 |
23.61 |
2 |
4026 |
买入 |
| 09:47:15 |
23.61 |
4 |
4030 |
买入 |
| 09:47:18 |
23.61 |
50 |
4080 |
买入 |
| 09:47:21 |
23.61 |
13 |
4093 |
买入 |
| 09:47:24 |
23.61 |
10 |
4103 |
卖出 |
| 09:47:27 |
23.64 |
7 |
4110 |
买入 |
| 09:47:30 |
23.62 |
1 |
4111 |
卖出 |
| 09:47:33 |
23.62 |
2 |
4113 |
卖出 |
| 09:47:39 |
23.63 |
1 |
4114 |
买入 |
| 09:47:42 |
23.63 |
1 |
4115 |
买入 |
| 09:47:48 |
23.63 |
26 |
4141 |
买入 |
| 09:47:54 |
23.63 |
2 |
4143 |
卖出 |
| 09:48:00 |
23.63 |
13 |
4156 |
卖出 |
| 09:48:09 |
23.63 |
9 |
4165 |
买入 |
| 09:48:12 |
23.62 |
2 |
4167 |
卖出 |
| 09:48:15 |
23.61 |
45 |
4212 |
卖出 |
| 09:48:18 |
23.6 |
16 |
4228 |
卖出 |
| 09:48:33 |
23.6 |
5 |
4233 |
买入 |
| 09:48:39 |
23.59 |
9 |
4242 |
卖出 |
| 09:48:54 |
23.59 |
20 |
4262 |
买入 |
| 09:49:00 |
23.59 |
14 |
4276 |
买入 |
| 09:49:03 |
23.59 |
7 |
4283 |
买入 |
| 09:49:06 |
23.6 |
50 |
4333 |
买入 |
| 09:49:09 |
23.63 |
17 |
4350 |
买入 |
| 09:49:12 |
23.64 |
38 |
4388 |
买入 |
| 09:49:15 |
23.64 |
3 |
4391 |
买入 |
| 09:49:30 |
23.63 |
9 |
4400 |
卖出 |
| 09:49:33 |
23.62 |
8 |
4408 |
卖出 |
| 09:49:36 |
23.63 |
3 |
4411 |
买入 |
| 09:49:45 |
23.62 |
3 |
4414 |
卖出 |
| 09:49:54 |
23.66 |
112 |
4526 |
买入 |
| 09:49:57 |
23.66 |
94 |
4620 |
买入 |
| 09:50:00 |
23.67 |
50 |
4670 |
买入 |
| 09:50:03 |
23.68 |
20 |
4690 |
买入 |
| 09:50:06 |
23.72 |
1 |
4691 |
买入 |
| 09:50:09 |
23.72 |
6 |
4697 |
买入 |
| 09:50:12 |
23.72 |
7 |
4704 |
买入 |
| 09:50:15 |
23.66 |
2 |
4706 |
买入 |