腾龙股份[603158]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
14.31 |
1 |
1 |
集合竞价 |
| 09:15:16 |
14.35 |
3 |
3 |
集合竞价 |
| 09:17:27 |
14.41 |
21 |
21 |
集合竞价 |
| 09:17:37 |
14.45 |
21 |
21 |
集合竞价 |
| 09:17:46 |
14.35 |
3 |
3 |
集合竞价 |
| 09:17:57 |
14.15 |
29 |
29 |
集合竞价 |
| 09:18:00 |
14.35 |
3 |
3 |
集合竞价 |
| 09:24:58 |
14.36 |
28 |
28 |
集合竞价 |
| 09:25:02 |
14.4 |
38 |
66 |
买入 |
| 09:30:01 |
14.4 |
22 |
88 |
买入 |
| 09:30:04 |
14.4 |
236 |
324 |
买入 |
| 09:30:10 |
14.45 |
349 |
673 |
买入 |
| 09:30:13 |
14.47 |
40 |
713 |
买入 |
| 09:30:16 |
14.49 |
9 |
722 |
买入 |
| 09:30:19 |
14.49 |
72 |
794 |
买入 |
| 09:30:22 |
14.53 |
44 |
838 |
买入 |
| 09:30:25 |
14.53 |
11 |
849 |
买入 |
| 09:30:28 |
14.54 |
139 |
988 |
买入 |
| 09:30:31 |
14.62 |
215 |
1203 |
买入 |
| 09:30:34 |
14.65 |
34 |
1237 |
买入 |
| 09:30:37 |
14.6 |
97 |
1334 |
卖出 |
| 09:30:40 |
14.6 |
67 |
1401 |
买入 |
| 09:30:43 |
14.54 |
105 |
1506 |
卖出 |
| 09:30:46 |
14.6 |
106 |
1612 |
买入 |
| 09:30:49 |
14.56 |
2 |
1614 |
买入 |
| 09:30:52 |
14.6 |
89 |
1703 |
买入 |
| 09:30:55 |
14.55 |
82 |
1785 |
卖出 |
| 09:30:58 |
14.55 |
9 |
1794 |
卖出 |
| 09:31:01 |
14.54 |
77 |
1871 |
卖出 |
| 09:31:04 |
14.58 |
22 |
1893 |
买入 |
| 09:31:07 |
14.59 |
171 |
2064 |
买入 |
| 09:31:10 |
14.56 |
65 |
2129 |
卖出 |
| 09:31:13 |
14.58 |
80 |
2209 |
卖出 |
| 09:31:16 |
14.6 |
202 |
2411 |
买入 |
| 09:31:19 |
14.58 |
147 |
2558 |
卖出 |
| 09:31:22 |
14.59 |
105 |
2663 |
买入 |
| 09:31:25 |
14.62 |
12 |
2675 |
买入 |
| 09:31:28 |
14.64 |
46 |
2721 |
买入 |
| 09:31:31 |
14.65 |
157 |
2878 |
买入 |
| 09:31:34 |
14.63 |
15 |
2893 |
买入 |
| 09:31:37 |
14.63 |
111 |
3004 |
买入 |
| 09:31:40 |
14.63 |
16 |
3020 |
买入 |
| 09:31:43 |
14.63 |
146 |
3166 |
卖出 |
| 09:31:46 |
14.66 |
17 |
3183 |
买入 |
| 09:31:49 |
14.67 |
86 |
3269 |
买入 |
| 09:31:52 |
14.7 |
48 |
3317 |
买入 |
| 09:31:55 |
14.66 |
90 |
3407 |
卖出 |
| 09:31:58 |
14.7 |
25 |
3432 |
卖出 |
| 09:32:01 |
14.7 |
65 |
3497 |
卖出 |
| 09:32:04 |
14.75 |
55 |
3552 |
买入 |
| 09:32:07 |
14.73 |
111 |
3663 |
卖出 |
| 09:32:10 |
14.75 |
30 |
3693 |
买入 |
| 09:32:13 |
14.73 |
78 |
3771 |
卖出 |
| 09:32:16 |
14.75 |
58 |
3829 |
买入 |
| 09:32:19 |
14.7 |
139 |
3968 |
卖出 |
| 09:32:22 |
14.8 |
256 |
4224 |
买入 |
| 09:32:25 |
14.8 |
121 |
4345 |
买入 |
| 09:32:28 |
14.74 |
54 |
4399 |
卖出 |
| 09:32:31 |
14.8 |
67 |
4466 |
买入 |
| 09:32:34 |
14.79 |
4 |
4470 |
卖出 |
| 09:32:37 |
14.75 |
182 |
4652 |
卖出 |
| 09:32:40 |
14.74 |
269 |
4921 |
卖出 |
| 09:32:46 |
14.8 |
21 |
4942 |
买入 |
| 09:32:49 |
14.8 |
212 |
5154 |
买入 |
| 09:32:52 |
14.8 |
151 |
5305 |
买入 |
| 09:32:55 |
14.79 |
11 |
5316 |
卖出 |
| 09:32:58 |
14.77 |
57 |
5373 |
卖出 |
| 09:33:01 |
14.8 |
13 |
5386 |
买入 |
| 09:33:04 |
14.76 |
12 |
5398 |
卖出 |
| 09:33:07 |
14.8 |
33 |
5431 |
买入 |
| 09:33:10 |
14.84 |
239 |
5670 |
买入 |
| 09:33:13 |
14.85 |
146 |
5816 |
买入 |
| 09:33:16 |
14.8 |
54 |
5870 |
卖出 |
| 09:33:19 |
14.78 |
22 |
5892 |
卖出 |
| 09:33:22 |
14.79 |
97 |
5989 |
卖出 |
| 09:33:25 |
14.85 |
71 |
6060 |
买入 |
| 09:33:28 |
14.77 |
408 |
6468 |
卖出 |
| 09:33:31 |
14.87 |
23 |
6491 |
买入 |
| 09:33:34 |
14.86 |
145 |
6636 |
卖出 |
| 09:33:37 |
14.86 |
14 |
6650 |
卖出 |
| 09:33:40 |
14.84 |
28 |
6678 |
卖出 |
| 09:33:43 |
14.84 |
12 |
6690 |
买入 |
| 09:33:46 |
14.81 |
14 |
6704 |
卖出 |
| 09:33:49 |
14.77 |
100 |
6804 |
卖出 |
| 09:33:55 |
14.77 |
55 |
6859 |
卖出 |
| 09:33:58 |
14.77 |
6 |
6865 |
卖出 |
| 09:34:01 |
14.77 |
1 |
6866 |
卖出 |
| 09:34:04 |
14.8 |
140 |
7006 |
买入 |
| 09:34:07 |
14.83 |
99 |
7105 |
买入 |
| 09:34:10 |
14.83 |
44 |
7149 |
买入 |
| 09:34:13 |
14.83 |
38 |
7187 |
买入 |
| 09:34:16 |
14.84 |
91 |
7278 |
买入 |
| 09:34:19 |
14.83 |
204 |
7482 |
卖出 |
| 09:34:22 |
14.84 |
10 |
7492 |
买入 |
| 09:34:25 |
14.83 |
7 |
7499 |
卖出 |
| 09:34:28 |
14.87 |
111 |
7610 |
买入 |
| 09:34:31 |
14.8 |
92 |
7702 |
卖出 |
| 09:34:34 |
14.88 |
115 |
7817 |
买入 |
| 09:34:40 |
14.88 |
105 |
7922 |
买入 |
| 09:34:43 |
14.87 |
29 |
7951 |
卖出 |
| 09:34:46 |
14.88 |
118 |
8069 |
买入 |
| 09:34:49 |
14.87 |
10 |
8079 |
卖出 |
| 09:34:52 |
14.88 |
47 |
8126 |
买入 |
| 09:34:55 |
14.88 |
26 |
8152 |
卖出 |
| 09:34:58 |
14.88 |
308 |
8460 |
卖出 |
| 09:35:01 |
14.88 |
10 |
8470 |
卖出 |
| 09:35:04 |
14.85 |
3 |
8473 |
卖出 |
| 09:35:07 |
14.85 |
2 |
8475 |
卖出 |
| 09:35:10 |
14.85 |
21 |
8496 |
卖出 |
| 09:35:13 |
14.85 |
18 |
8514 |
卖出 |
| 09:35:16 |
14.81 |
200 |
8714 |
卖出 |
| 09:35:19 |
14.86 |
15 |
8729 |
卖出 |
| 09:35:22 |
14.91 |
382 |
9111 |
买入 |
| 09:35:25 |
14.95 |
114 |
9225 |
买入 |
| 09:35:28 |
14.93 |
119 |
9344 |
卖出 |
| 09:35:34 |
14.98 |
138 |
9482 |
买入 |
| 09:35:37 |
14.99 |
146 |
9628 |
买入 |
| 09:35:40 |
14.98 |
71 |
9699 |
卖出 |
| 09:35:43 |
14.97 |
52 |
9751 |
卖出 |
| 09:35:46 |
14.97 |
38 |
9789 |
卖出 |
| 09:35:49 |
15.01 |
235 |
10024 |
买入 |
| 09:35:52 |
15.06 |
158 |
10182 |
买入 |
| 09:35:55 |
14.99 |
171 |
10353 |
卖出 |
| 09:35:58 |
15.02 |
24 |
10377 |
卖出 |
| 09:36:01 |
15.01 |
28 |
10405 |
卖出 |
| 09:36:04 |
14.98 |
56 |
10461 |
卖出 |
| 09:36:07 |
14.96 |
100 |
10561 |
卖出 |
| 09:36:10 |
14.98 |
133 |
10694 |
买入 |
| 09:36:13 |
14.97 |
10 |
10704 |
卖出 |
| 09:36:16 |
14.98 |
22 |
10726 |
卖出 |
| 09:36:19 |
14.98 |
19 |
10745 |
卖出 |
| 09:36:22 |
14.9 |
371 |
11116 |
卖出 |
| 09:36:25 |
14.9 |
57 |
11173 |
卖出 |
| 09:36:28 |
14.92 |
18 |
11191 |
买入 |
| 09:36:31 |
14.96 |
28 |
11219 |
买入 |
| 09:36:34 |
14.92 |
2 |
11221 |
卖出 |
| 09:36:37 |
14.91 |
106 |
11327 |
卖出 |
| 09:36:40 |
14.91 |
41 |
11368 |
卖出 |
| 09:36:43 |
14.89 |
19 |
11387 |
卖出 |
| 09:36:46 |
14.92 |
50 |
11437 |
买入 |
| 09:36:49 |
14.9 |
33 |
11470 |
卖出 |
| 09:36:52 |
14.88 |
154 |
11624 |
卖出 |
| 09:36:58 |
14.89 |
65 |
11689 |
买入 |
| 09:37:01 |
14.89 |
116 |
11805 |
卖出 |
| 09:37:04 |
14.91 |
28 |
11833 |
买入 |
| 09:37:07 |
14.91 |
24 |
11857 |
买入 |
| 09:37:10 |
14.91 |
90 |
11947 |
买入 |
| 09:37:13 |
14.9 |
121 |
12068 |
卖出 |
| 09:37:16 |
14.9 |
24 |
12092 |
买入 |
| 09:37:19 |
14.91 |
41 |
12133 |
买入 |
| 09:37:22 |
14.91 |
21 |
12154 |
买入 |
| 09:37:25 |
14.91 |
12 |
12166 |
买入 |
| 09:37:28 |
14.92 |
32 |
12198 |
卖出 |
| 09:37:31 |
14.95 |
6 |
12204 |
买入 |
| 09:37:37 |
14.92 |
44 |
12248 |
卖出 |
| 09:37:40 |
14.92 |
11 |
12259 |
卖出 |
| 09:37:43 |
14.92 |
21 |
12280 |
卖出 |
| 09:37:46 |
14.91 |
14 |
12294 |
卖出 |
| 09:37:49 |
14.89 |
4 |
12298 |
卖出 |
| 09:37:52 |
14.89 |
5 |
12303 |
卖出 |
| 09:37:55 |
14.89 |
18 |
12321 |
卖出 |
| 09:37:58 |
14.89 |
30 |
12351 |
卖出 |
| 09:38:01 |
14.89 |
28 |
12379 |
卖出 |
| 09:38:04 |
14.89 |
41 |
12420 |
卖出 |
| 09:38:07 |
14.89 |
41 |
12461 |
卖出 |
| 09:38:10 |
14.9 |
15 |
12476 |
买入 |
| 09:38:13 |
14.89 |
113 |
12589 |
卖出 |
| 09:38:16 |
14.88 |
26 |
12615 |
卖出 |
| 09:38:19 |
14.95 |
262 |
12877 |
买入 |
| 09:38:22 |
14.93 |
111 |
12988 |
卖出 |
| 09:38:25 |
14.97 |
9 |
12997 |
买入 |
| 09:38:28 |
14.97 |
2 |
12999 |
买入 |
| 09:38:31 |
15 |
483 |
13482 |
买入 |
| 09:38:34 |
15 |
133 |
13615 |
买入 |
| 09:38:37 |
15.02 |
115 |
13730 |
买入 |
| 09:38:40 |
14.99 |
76 |
13806 |
卖出 |
| 09:38:43 |
15 |
4 |
13810 |
买入 |
| 09:38:46 |
14.99 |
71 |
13881 |
卖出 |
| 09:38:49 |
15.06 |
235 |
14116 |
买入 |
| 09:38:52 |
15 |
60 |
14176 |
卖出 |
| 09:38:55 |
15.07 |
70 |
14246 |
买入 |
| 09:38:58 |
15.06 |
28 |
14274 |
卖出 |
| 09:39:01 |
15.05 |
40 |
14314 |
买入 |
| 09:39:04 |
15.07 |
136 |
14450 |
买入 |
| 09:39:07 |
15.04 |
23 |
14473 |
卖出 |
| 09:39:10 |
15.06 |
46 |
14519 |
买入 |
| 09:39:13 |
15.04 |
2 |
14521 |
卖出 |
| 09:39:16 |
15 |
78 |
14599 |
卖出 |
| 09:39:19 |
15.07 |
53 |
14652 |
买入 |
| 09:39:22 |
15.04 |
43 |
14695 |
卖出 |
| 09:39:25 |
15.04 |
31 |
14726 |
买入 |
| 09:39:28 |
15.09 |
372 |
15098 |
买入 |
| 09:39:31 |
15.02 |
131 |
15229 |
卖出 |
| 09:39:34 |
15.1 |
41 |
15270 |
买入 |
| 09:39:37 |
15.04 |
89 |
15359 |
卖出 |
| 09:39:40 |
15.1 |
71 |
15430 |
买入 |
| 09:39:43 |
15.02 |
77 |
15507 |
卖出 |
| 09:39:46 |
15.06 |
76 |
15583 |
买入 |
| 09:39:49 |
15.02 |
32 |
15615 |
卖出 |
| 09:39:55 |
15.09 |
1 |
15616 |
买入 |
| 09:39:58 |
15.09 |
21 |
15637 |
买入 |
| 09:40:01 |
15.06 |
44 |
15681 |
卖出 |
| 09:40:04 |
15.1 |
84 |
15765 |
买入 |
| 09:40:07 |
15.08 |
10 |
15775 |
卖出 |
| 09:40:10 |
15.03 |
58 |
15833 |
卖出 |
| 09:40:13 |
15.08 |
3 |
15836 |
买入 |
| 09:40:16 |
15.03 |
45 |
15881 |
卖出 |
| 09:40:19 |
15.02 |
22 |
15903 |
卖出 |
| 09:40:22 |
15.03 |
18 |
15921 |
卖出 |
| 09:40:25 |
15.03 |
32 |
15953 |
买入 |
| 09:40:28 |
15.02 |
44 |
15997 |
卖出 |
| 09:40:31 |
15.03 |
4 |
16001 |
买入 |
| 09:40:34 |
15.01 |
37 |
16038 |
卖出 |
| 09:40:37 |
15 |
350 |
16388 |
卖出 |
| 09:40:40 |
15 |
30 |
16418 |
卖出 |
| 09:40:43 |
15.01 |
30 |
16448 |
买入 |
| 09:40:46 |
15.02 |
52 |
16500 |
买入 |
| 09:40:49 |
15 |
236 |
16736 |
卖出 |
| 09:40:52 |
15.02 |
26 |
16762 |
买入 |
| 09:40:55 |
14.99 |
180 |
16942 |
卖出 |
| 09:41:01 |
15.03 |
186 |
17128 |
买入 |
| 09:41:04 |
15.05 |
201 |
17329 |
买入 |
| 09:41:07 |
15.06 |
60 |
17389 |
买入 |
| 09:41:10 |
15.02 |
137 |
17526 |
卖出 |
| 09:41:13 |
14.99 |
34 |
17560 |
卖出 |
| 09:41:19 |
14.99 |
11 |
17571 |
卖出 |
| 09:41:22 |
14.99 |
2 |
17573 |
卖出 |
| 09:41:25 |
14.98 |
44 |
17617 |
卖出 |
| 09:41:28 |
14.98 |
41 |
17658 |
买入 |
| 09:41:31 |
14.97 |
92 |
17750 |
卖出 |
| 09:41:34 |
14.97 |
3 |
17753 |
卖出 |
| 09:41:37 |
14.9 |
22 |
17775 |
卖出 |
| 09:41:40 |
14.96 |
21 |
17796 |
买入 |
| 09:41:43 |
14.9 |
11 |
17807 |
卖出 |
| 09:41:46 |
14.9 |
83 |
17890 |
卖出 |
| 09:41:49 |
14.9 |
51 |
17941 |
卖出 |
| 09:41:55 |
14.9 |
20 |
17961 |
卖出 |
| 09:41:58 |
14.94 |
123 |
18084 |
买入 |
| 09:42:01 |
14.88 |
52 |
18136 |
卖出 |
| 09:42:07 |
14.88 |
49 |
18185 |
卖出 |
| 09:42:10 |
14.89 |
21 |
18206 |
买入 |
| 09:42:13 |
14.94 |
54 |
18260 |
买入 |
| 09:42:19 |
14.9 |
22 |
18282 |
卖出 |
| 09:42:22 |
14.9 |
19 |
18301 |
卖出 |
| 09:42:28 |
14.96 |
3 |
18304 |
买入 |
| 09:42:31 |
14.9 |
27 |
18331 |
卖出 |
| 09:42:37 |
14.9 |
30 |
18361 |
卖出 |
| 09:42:40 |
14.91 |
14 |
18375 |
卖出 |
| 09:42:43 |
14.9 |
36 |
18411 |
卖出 |
| 09:42:46 |
14.9 |
160 |
18571 |
卖出 |
| 09:42:49 |
14.87 |
90 |
18661 |
卖出 |
| 09:42:55 |
14.86 |
37 |
18698 |
卖出 |
| 09:42:58 |
14.86 |
2 |
18700 |
买入 |
| 09:43:01 |
14.9 |
51 |
18751 |
买入 |
| 09:43:04 |
14.85 |
42 |
18793 |
卖出 |
| 09:43:13 |
14.85 |
9 |
18802 |
卖出 |
| 09:43:16 |
14.85 |
22 |
18824 |
买入 |
| 09:43:19 |
14.83 |
5 |
18829 |
卖出 |
| 09:43:22 |
14.82 |
21 |
18850 |
卖出 |
| 09:43:28 |
14.82 |
18 |
18868 |
买入 |
| 09:43:31 |
14.81 |
15 |
18883 |
卖出 |
| 09:43:37 |
14.8 |
53 |
18936 |
卖出 |
| 09:43:40 |
14.85 |
4 |
18940 |
买入 |
| 09:43:55 |
14.84 |
7 |
18947 |
买入 |
| 09:43:58 |
14.83 |
1 |
18948 |
卖出 |
| 09:44:01 |
14.83 |
3 |
18951 |
买入 |
| 09:44:04 |
14.84 |
27 |
18978 |
买入 |
| 09:44:07 |
14.85 |
170 |
19148 |
买入 |
| 09:44:10 |
14.85 |
43 |
19191 |
买入 |
| 09:44:13 |
14.84 |
32 |
19223 |
卖出 |
| 09:44:28 |
14.85 |
18 |
19241 |
卖出 |
| 09:44:40 |
14.87 |
4 |
19245 |
买入 |
| 09:44:49 |
14.86 |
8 |
19253 |
卖出 |
| 09:44:52 |
14.87 |
11 |
19264 |
买入 |
| 09:45:04 |
14.87 |
2 |
19266 |
买入 |
| 09:45:07 |
14.88 |
6 |
19272 |
卖出 |
| 09:45:10 |
14.87 |
15 |
19287 |
卖出 |
| 09:45:13 |
14.87 |
6 |
19293 |
卖出 |
| 09:45:16 |
14.87 |
3 |
19296 |
卖出 |
| 09:45:19 |
14.87 |
2 |
19298 |
卖出 |
| 09:45:22 |
14.87 |
1 |
19299 |
卖出 |
| 09:45:25 |
14.87 |
1 |
19300 |
卖出 |
| 09:45:28 |
14.86 |
2 |
19302 |
卖出 |
| 09:45:31 |
14.86 |
2 |
19304 |
卖出 |
| 09:45:34 |
14.86 |
1 |
19305 |
卖出 |
| 09:45:40 |
14.88 |
19 |
19324 |
买入 |
| 09:45:43 |
14.88 |
37 |
19361 |
买入 |
| 09:45:46 |
14.89 |
14 |
19375 |
买入 |
| 09:45:55 |
14.9 |
1 |
19376 |
买入 |
| 09:46:16 |
14.9 |
4 |
19380 |
买入 |
| 09:46:19 |
14.9 |
65 |
19445 |
买入 |
| 09:46:22 |
14.9 |
5 |
19450 |
买入 |
| 09:46:25 |
14.89 |
28 |
19478 |
卖出 |
| 09:46:31 |
14.9 |
5 |
19483 |
买入 |
| 09:46:40 |
14.9 |
4 |
19487 |
买入 |
| 09:46:43 |
14.89 |
9 |
19496 |
卖出 |
| 09:46:46 |
14.88 |
6 |
19502 |
卖出 |
| 09:46:49 |
14.88 |
2 |
19504 |
卖出 |
| 09:46:55 |
14.86 |
45 |
19549 |
卖出 |
| 09:47:04 |
14.89 |
1 |
19550 |
买入 |