彩讯股份[300634]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.02 |
2 |
2 |
集合竞价 |
| 09:15:39 |
15.57 |
93 |
93 |
集合竞价 |
| 09:16:42 |
15.55 |
93 |
93 |
集合竞价 |
| 09:17:09 |
15.52 |
93 |
93 |
集合竞价 |
| 09:17:36 |
15.43 |
93 |
93 |
集合竞价 |
| 09:19:15 |
15.02 |
3 |
3 |
集合竞价 |
| 09:25:03 |
15.03 |
355 |
358 |
卖出 |
| 09:30:03 |
15.06 |
634 |
992 |
买入 |
| 09:30:06 |
15.06 |
95 |
1087 |
买入 |
| 09:30:09 |
15.06 |
150 |
1237 |
买入 |
| 09:30:12 |
15.06 |
368 |
1605 |
买入 |
| 09:30:15 |
15.09 |
12 |
1617 |
买入 |
| 09:30:18 |
15.14 |
239 |
1856 |
买入 |
| 09:30:21 |
15.15 |
29 |
1885 |
买入 |
| 09:30:24 |
15.15 |
33 |
1918 |
买入 |
| 09:30:27 |
15.18 |
49 |
1967 |
买入 |
| 09:30:30 |
15.18 |
19 |
1986 |
买入 |
| 09:30:33 |
15.19 |
21 |
2007 |
买入 |
| 09:30:36 |
15.22 |
38 |
2045 |
买入 |
| 09:30:39 |
15.19 |
50 |
2095 |
卖出 |
| 09:30:42 |
15.21 |
54 |
2149 |
卖出 |
| 09:30:45 |
15.22 |
87 |
2236 |
买入 |
| 09:30:48 |
15.21 |
21 |
2257 |
卖出 |
| 09:30:51 |
15.19 |
46 |
2303 |
卖出 |
| 09:30:54 |
15.17 |
27 |
2330 |
卖出 |
| 09:30:57 |
15.14 |
211 |
2541 |
卖出 |
| 09:31:00 |
15.11 |
48 |
2589 |
卖出 |
| 09:31:03 |
15.11 |
18 |
2607 |
卖出 |
| 09:31:06 |
15.11 |
40 |
2647 |
卖出 |
| 09:31:09 |
15.11 |
13 |
2660 |
买入 |
| 09:31:12 |
15.08 |
59 |
2719 |
卖出 |
| 09:31:15 |
15.08 |
9 |
2728 |
卖出 |
| 09:31:21 |
15.09 |
8 |
2736 |
买入 |
| 09:31:24 |
15.19 |
493 |
3229 |
买入 |
| 09:31:27 |
15.19 |
89 |
3318 |
买入 |
| 09:31:30 |
15.17 |
32 |
3350 |
卖出 |
| 09:31:33 |
15.19 |
20 |
3370 |
买入 |
| 09:31:36 |
15.19 |
24 |
3394 |
买入 |
| 09:31:39 |
15.16 |
48 |
3442 |
卖出 |
| 09:31:42 |
15.16 |
78 |
3520 |
买入 |
| 09:31:45 |
15.17 |
63 |
3583 |
买入 |
| 09:31:48 |
15.17 |
9 |
3592 |
买入 |
| 09:31:51 |
15.17 |
2 |
3594 |
买入 |
| 09:31:54 |
15.19 |
61 |
3655 |
买入 |
| 09:31:57 |
15.17 |
255 |
3910 |
卖出 |
| 09:32:03 |
15.21 |
127 |
4037 |
买入 |
| 09:32:06 |
15.21 |
30 |
4067 |
卖出 |
| 09:32:09 |
15.23 |
72 |
4139 |
买入 |
| 09:32:12 |
15.23 |
37 |
4176 |
卖出 |
| 09:32:15 |
15.23 |
10 |
4186 |
卖出 |
| 09:32:18 |
15.25 |
66 |
4252 |
买入 |
| 09:32:24 |
15.25 |
22 |
4274 |
卖出 |
| 09:32:27 |
15.23 |
203 |
4477 |
卖出 |
| 09:32:30 |
15.27 |
28 |
4505 |
买入 |
| 09:32:33 |
15.25 |
30 |
4535 |
卖出 |
| 09:32:36 |
15.24 |
20 |
4555 |
买入 |
| 09:32:39 |
15.22 |
2 |
4557 |
卖出 |
| 09:32:42 |
15.22 |
34 |
4591 |
卖出 |
| 09:32:45 |
15.24 |
18 |
4609 |
买入 |
| 09:32:48 |
15.24 |
79 |
4688 |
卖出 |
| 09:32:51 |
15.25 |
73 |
4761 |
买入 |
| 09:32:54 |
15.25 |
6 |
4767 |
买入 |
| 09:32:57 |
15.23 |
3 |
4770 |
卖出 |
| 09:33:03 |
15.24 |
26 |
4796 |
买入 |
| 09:33:06 |
15.24 |
317 |
5113 |
买入 |
| 09:33:09 |
15.27 |
272 |
5385 |
买入 |
| 09:33:12 |
15.28 |
58 |
5443 |
买入 |
| 09:33:15 |
15.29 |
109 |
5552 |
买入 |
| 09:33:18 |
15.28 |
39 |
5591 |
卖出 |
| 09:33:21 |
15.3 |
19 |
5610 |
买入 |
| 09:33:24 |
15.3 |
6 |
5616 |
买入 |
| 09:33:27 |
15.3 |
108 |
5724 |
买入 |
| 09:33:30 |
15.3 |
61 |
5785 |
卖出 |
| 09:33:33 |
15.3 |
19 |
5804 |
卖出 |
| 09:33:36 |
15.31 |
56 |
5860 |
买入 |
| 09:33:39 |
15.31 |
24 |
5884 |
卖出 |
| 09:33:42 |
15.3 |
64 |
5948 |
卖出 |
| 09:33:45 |
15.33 |
79 |
6027 |
买入 |
| 09:33:48 |
15.32 |
92 |
6119 |
卖出 |
| 09:33:51 |
15.33 |
87 |
6206 |
买入 |
| 09:33:54 |
15.31 |
15 |
6221 |
卖出 |
| 09:33:57 |
15.32 |
87 |
6308 |
卖出 |
| 09:34:00 |
15.32 |
124 |
6432 |
卖出 |
| 09:34:06 |
15.33 |
97 |
6529 |
买入 |
| 09:34:09 |
15.32 |
3 |
6532 |
卖出 |
| 09:34:12 |
15.32 |
44 |
6576 |
买入 |
| 09:34:15 |
15.32 |
105 |
6681 |
买入 |
| 09:34:18 |
15.33 |
22 |
6703 |
买入 |
| 09:34:21 |
15.3 |
46 |
6749 |
卖出 |
| 09:34:24 |
15.3 |
75 |
6824 |
卖出 |
| 09:34:27 |
15.3 |
21 |
6845 |
卖出 |
| 09:34:30 |
15.3 |
50 |
6895 |
卖出 |
| 09:34:33 |
15.3 |
144 |
7039 |
卖出 |
| 09:34:36 |
15.31 |
133 |
7172 |
买入 |
| 09:34:39 |
15.3 |
1 |
7173 |
卖出 |
| 09:34:45 |
15.26 |
5 |
7178 |
卖出 |
| 09:34:48 |
15.26 |
7 |
7185 |
卖出 |
| 09:34:51 |
15.24 |
28 |
7213 |
卖出 |
| 09:34:54 |
15.26 |
25 |
7238 |
买入 |
| 09:35:00 |
15.26 |
12 |
7250 |
卖出 |
| 09:35:03 |
15.26 |
3 |
7253 |
卖出 |
| 09:35:06 |
15.26 |
9 |
7262 |
买入 |
| 09:35:09 |
15.28 |
29 |
7291 |
买入 |
| 09:35:12 |
15.29 |
30 |
7321 |
买入 |
| 09:35:15 |
15.28 |
17 |
7338 |
卖出 |
| 09:35:18 |
15.27 |
46 |
7384 |
卖出 |
| 09:35:21 |
15.28 |
44 |
7428 |
买入 |
| 09:35:24 |
15.28 |
10 |
7438 |
卖出 |
| 09:35:27 |
15.26 |
70 |
7508 |
卖出 |
| 09:35:30 |
15.27 |
12 |
7520 |
买入 |
| 09:35:33 |
15.27 |
3 |
7523 |
买入 |
| 09:35:36 |
15.27 |
19 |
7542 |
买入 |
| 09:35:42 |
15.27 |
65 |
7607 |
买入 |
| 09:35:45 |
15.27 |
31 |
7638 |
买入 |
| 09:35:48 |
15.26 |
18 |
7656 |
卖出 |
| 09:35:51 |
15.27 |
49 |
7705 |
买入 |
| 09:35:54 |
15.27 |
23 |
7728 |
买入 |
| 09:35:57 |
15.27 |
35 |
7763 |
卖出 |
| 09:36:03 |
15.28 |
2 |
7765 |
买入 |
| 09:36:06 |
15.28 |
31 |
7796 |
买入 |
| 09:36:09 |
15.31 |
194 |
7990 |
买入 |
| 09:36:12 |
15.31 |
59 |
8049 |
买入 |
| 09:36:15 |
15.32 |
46 |
8095 |
买入 |
| 09:36:21 |
15.32 |
9 |
8104 |
买入 |
| 09:36:24 |
15.32 |
18 |
8122 |
买入 |
| 09:36:27 |
15.31 |
29 |
8151 |
卖出 |
| 09:36:30 |
15.33 |
30 |
8181 |
买入 |
| 09:36:36 |
15.34 |
58 |
8239 |
买入 |
| 09:36:39 |
15.33 |
54 |
8293 |
卖出 |
| 09:36:42 |
15.35 |
16 |
8309 |
买入 |
| 09:36:45 |
15.35 |
156 |
8465 |
买入 |
| 09:36:48 |
15.36 |
40 |
8505 |
买入 |
| 09:36:51 |
15.35 |
22 |
8527 |
卖出 |
| 09:36:54 |
15.35 |
34 |
8561 |
卖出 |
| 09:36:57 |
15.36 |
10 |
8571 |
买入 |
| 09:37:00 |
15.35 |
51 |
8622 |
卖出 |
| 09:37:03 |
15.37 |
26 |
8648 |
买入 |
| 09:37:06 |
15.36 |
20 |
8668 |
卖出 |
| 09:37:09 |
15.36 |
14 |
8682 |
买入 |
| 09:37:12 |
15.36 |
29 |
8711 |
买入 |
| 09:37:15 |
15.37 |
33 |
8744 |
买入 |
| 09:37:18 |
15.36 |
39 |
8783 |
卖出 |
| 09:37:21 |
15.36 |
73 |
8856 |
卖出 |
| 09:37:24 |
15.37 |
165 |
9021 |
买入 |
| 09:37:27 |
15.37 |
95 |
9116 |
买入 |
| 09:37:30 |
15.38 |
62 |
9178 |
买入 |
| 09:37:33 |
15.38 |
26 |
9204 |
卖出 |
| 09:37:36 |
15.38 |
2 |
9206 |
卖出 |
| 09:37:39 |
15.38 |
91 |
9297 |
卖出 |
| 09:37:42 |
15.38 |
29 |
9326 |
卖出 |
| 09:37:45 |
15.38 |
22 |
9348 |
卖出 |
| 09:37:48 |
15.38 |
158 |
9506 |
卖出 |
| 09:37:51 |
15.38 |
46 |
9552 |
卖出 |
| 09:37:54 |
15.39 |
30 |
9582 |
买入 |
| 09:37:57 |
15.4 |
13 |
9595 |
买入 |
| 09:38:00 |
15.38 |
64 |
9659 |
卖出 |
| 09:38:03 |
15.38 |
9 |
9668 |
卖出 |
| 09:38:06 |
15.37 |
22 |
9690 |
卖出 |
| 09:38:09 |
15.4 |
163 |
9853 |
买入 |
| 09:38:12 |
15.36 |
58 |
9911 |
卖出 |
| 09:38:15 |
15.36 |
12 |
9923 |
卖出 |
| 09:38:18 |
15.39 |
20 |
9943 |
买入 |
| 09:38:24 |
15.36 |
10 |
9953 |
买入 |
| 09:38:27 |
15.36 |
8 |
9961 |
买入 |
| 09:38:30 |
15.35 |
5 |
9966 |
卖出 |
| 09:38:33 |
15.36 |
88 |
10054 |
买入 |
| 09:38:36 |
15.37 |
10 |
10064 |
买入 |
| 09:38:39 |
15.36 |
53 |
10117 |
买入 |
| 09:38:42 |
15.35 |
19 |
10136 |
卖出 |
| 09:38:45 |
15.35 |
44 |
10180 |
买入 |
| 09:38:48 |
15.35 |
45 |
10225 |
买入 |
| 09:38:51 |
15.35 |
15 |
10240 |
买入 |
| 09:38:57 |
15.33 |
10 |
10250 |
卖出 |
| 09:39:00 |
15.34 |
2 |
10252 |
买入 |
| 09:39:03 |
15.33 |
9 |
10261 |
卖出 |
| 09:39:06 |
15.32 |
5 |
10266 |
卖出 |
| 09:39:12 |
15.32 |
10 |
10276 |
卖出 |
| 09:39:15 |
15.34 |
126 |
10402 |
买入 |
| 09:39:18 |
15.35 |
246 |
10648 |
买入 |
| 09:39:21 |
15.35 |
31 |
10679 |
买入 |
| 09:39:24 |
15.34 |
64 |
10743 |
买入 |
| 09:39:27 |
15.35 |
26 |
10769 |
买入 |
| 09:39:30 |
15.33 |
58 |
10827 |
卖出 |
| 09:39:33 |
15.33 |
4 |
10831 |
卖出 |
| 09:39:39 |
15.33 |
1 |
10832 |
买入 |
| 09:39:42 |
15.32 |
10 |
10842 |
卖出 |
| 09:39:45 |
15.32 |
35 |
10877 |
卖出 |
| 09:39:48 |
15.33 |
26 |
10903 |
买入 |
| 09:39:51 |
15.32 |
41 |
10944 |
卖出 |
| 09:39:54 |
15.32 |
12 |
10956 |
卖出 |
| 09:39:57 |
15.32 |
20 |
10976 |
卖出 |
| 09:40:00 |
15.32 |
52 |
11028 |
卖出 |
| 09:40:03 |
15.32 |
5 |
11033 |
买入 |
| 09:40:06 |
15.33 |
132 |
11165 |
买入 |
| 09:40:09 |
15.33 |
23 |
11188 |
卖出 |
| 09:40:12 |
15.33 |
14 |
11202 |
卖出 |
| 09:40:15 |
15.33 |
4 |
11206 |
卖出 |
| 09:40:18 |
15.34 |
12 |
11218 |
买入 |
| 09:40:21 |
15.33 |
1 |
11219 |
卖出 |
| 09:40:24 |
15.33 |
2 |
11221 |
卖出 |
| 09:40:30 |
15.33 |
33 |
11254 |
买入 |
| 09:40:33 |
15.33 |
16 |
11270 |
买入 |
| 09:40:36 |
15.31 |
14 |
11284 |
卖出 |
| 09:40:39 |
15.32 |
15 |
11299 |
买入 |
| 09:40:51 |
15.3 |
13 |
11312 |
卖出 |
| 09:40:54 |
15.3 |
4 |
11316 |
卖出 |
| 09:40:57 |
15.3 |
5 |
11321 |
卖出 |
| 09:41:00 |
15.3 |
10 |
11331 |
卖出 |
| 09:41:06 |
15.29 |
103 |
11434 |
卖出 |
| 09:41:09 |
15.3 |
144 |
11578 |
买入 |
| 09:41:12 |
15.28 |
50 |
11628 |
卖出 |
| 09:41:15 |
15.28 |
6 |
11634 |
卖出 |
| 09:41:18 |
15.28 |
66 |
11700 |
卖出 |
| 09:41:21 |
15.27 |
1 |
11701 |
卖出 |
| 09:41:30 |
15.27 |
4 |
11705 |
卖出 |
| 09:41:33 |
15.27 |
5 |
11710 |
卖出 |
| 09:41:36 |
15.28 |
37 |
11747 |
买入 |
| 09:41:39 |
15.26 |
29 |
11776 |
卖出 |
| 09:41:45 |
15.3 |
159 |
11935 |
买入 |
| 09:41:48 |
15.3 |
163 |
12098 |
买入 |
| 09:41:51 |
15.3 |
17 |
12115 |
买入 |
| 09:41:54 |
15.28 |
105 |
12220 |
卖出 |
| 09:42:03 |
15.28 |
20 |
12240 |
卖出 |
| 09:42:09 |
15.3 |
367 |
12607 |
买入 |
| 09:42:12 |
15.3 |
42 |
12649 |
买入 |
| 09:42:15 |
15.32 |
167 |
12816 |
买入 |
| 09:42:18 |
15.32 |
21 |
12837 |
买入 |
| 09:42:21 |
15.32 |
28 |
12865 |
买入 |
| 09:42:24 |
15.32 |
7 |
12872 |
买入 |
| 09:42:30 |
15.3 |
8 |
12880 |
卖出 |
| 09:42:33 |
15.32 |
1 |
12881 |
买入 |
| 09:42:36 |
15.31 |
1 |
12882 |
卖出 |
| 09:42:39 |
15.31 |
4 |
12886 |
买入 |
| 09:42:42 |
15.31 |
3 |
12889 |
买入 |
| 09:42:45 |
15.3 |
49 |
12938 |
卖出 |
| 09:42:48 |
15.29 |
38 |
12976 |
卖出 |
| 09:42:51 |
15.31 |
41 |
13017 |
买入 |
| 09:42:54 |
15.31 |
8 |
13025 |
买入 |
| 09:42:57 |
15.3 |
8 |
13033 |
卖出 |
| 09:43:00 |
15.31 |
1 |
13034 |
买入 |
| 09:43:03 |
15.31 |
1 |
13035 |
买入 |
| 09:43:06 |
15.3 |
40 |
13075 |
卖出 |
| 09:43:09 |
15.31 |
7 |
13082 |
买入 |
| 09:43:12 |
15.31 |
51 |
13133 |
买入 |
| 09:43:15 |
15.32 |
82 |
13215 |
买入 |
| 09:43:18 |
15.31 |
79 |
13294 |
卖出 |
| 09:43:21 |
15.34 |
43 |
13337 |
买入 |
| 09:43:24 |
15.3 |
20 |
13357 |
卖出 |
| 09:43:30 |
15.3 |
30 |
13387 |
卖出 |
| 09:43:33 |
15.33 |
26 |
13413 |
买入 |
| 09:43:42 |
15.33 |
23 |
13436 |
买入 |
| 09:43:45 |
15.33 |
19 |
13455 |
买入 |
| 09:43:54 |
15.33 |
3 |
13458 |
卖出 |
| 09:43:57 |
15.32 |
64 |
13522 |
卖出 |
| 09:44:00 |
15.33 |
61 |
13583 |
买入 |
| 09:44:03 |
15.34 |
9 |
13592 |
买入 |
| 09:44:06 |
15.33 |
5 |
13597 |
卖出 |
| 09:44:09 |
15.33 |
12 |
13609 |
卖出 |
| 09:44:12 |
15.33 |
23 |
13632 |
卖出 |
| 09:44:15 |
15.35 |
34 |
13666 |
买入 |
| 09:44:18 |
15.35 |
14 |
13680 |
买入 |
| 09:44:21 |
15.35 |
12 |
13692 |
买入 |
| 09:44:24 |
15.35 |
11 |
13703 |
买入 |
| 09:44:27 |
15.35 |
48 |
13751 |
买入 |
| 09:44:30 |
15.36 |
20 |
13771 |
买入 |
| 09:44:36 |
15.34 |
40 |
13811 |
卖出 |
| 09:44:39 |
15.38 |
33 |
13844 |
买入 |
| 09:44:42 |
15.38 |
11 |
13855 |
买入 |
| 09:44:45 |
15.37 |
2 |
13857 |
卖出 |
| 09:44:48 |
15.37 |
65 |
13922 |
买入 |
| 09:44:54 |
15.36 |
12 |
13934 |
卖出 |
| 09:44:57 |
15.36 |
8 |
13942 |
买入 |
| 09:45:00 |
15.36 |
1 |
13943 |
买入 |
| 09:45:06 |
15.34 |
9 |
13952 |
卖出 |
| 09:45:09 |
15.36 |
2 |
13954 |
买入 |
| 09:45:12 |
15.37 |
1 |
13955 |
买入 |
| 09:45:15 |
15.37 |
1 |
13956 |
买入 |
| 09:45:18 |
15.36 |
5 |
13961 |
卖出 |
| 09:45:21 |
15.36 |
69 |
14030 |
卖出 |
| 09:45:24 |
15.36 |
2 |
14032 |
卖出 |
| 09:45:27 |
15.36 |
31 |
14063 |
卖出 |
| 09:45:30 |
15.36 |
38 |
14101 |
卖出 |
| 09:45:33 |
15.36 |
4 |
14105 |
买入 |
| 09:45:36 |
15.36 |
2 |
14107 |
买入 |
| 09:45:39 |
15.35 |
9 |
14116 |
卖出 |
| 09:45:42 |
15.35 |
4 |
14120 |
卖出 |
| 09:45:45 |
15.36 |
1 |
14121 |
买入 |
| 09:45:48 |
15.35 |
17 |
14138 |
卖出 |
| 09:45:51 |
15.35 |
17 |
14155 |
买入 |
| 09:45:57 |
15.35 |
41 |
14196 |
买入 |
| 09:46:00 |
15.34 |
14 |
14210 |
卖出 |
| 09:46:06 |
15.34 |
65 |
14275 |
卖出 |
| 09:46:09 |
15.35 |
41 |
14316 |
买入 |
| 09:46:12 |
15.37 |
75 |
14391 |
买入 |
| 09:46:15 |
15.37 |
10 |
14401 |
买入 |
| 09:46:18 |
15.35 |
65 |
14466 |
卖出 |
| 09:46:21 |
15.38 |
185 |
14651 |
买入 |
| 09:46:24 |
15.36 |
8 |
14659 |
卖出 |
| 09:46:27 |
15.37 |
11 |
14670 |
买入 |
| 09:46:30 |
15.37 |
9 |
14679 |
买入 |