彩虹集团[003023]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:09 |
25.72 |
1 |
1 |
集合竞价 |
| 09:21:12 |
25.73 |
1 |
1 |
集合竞价 |
| 09:21:30 |
25.7 |
10 |
10 |
集合竞价 |
| 09:21:48 |
25.7 |
10 |
10 |
集合竞价 |
| 09:23:00 |
25.7 |
11 |
11 |
集合竞价 |
| 09:24:39 |
25.7 |
11 |
11 |
集合竞价 |
| 09:24:57 |
25.73 |
23 |
23 |
集合竞价 |
| 09:25:00 |
25.73 |
25 |
48 |
卖出 |
| 09:30:00 |
25.73 |
4 |
52 |
卖出 |
| 09:30:03 |
25.8 |
17 |
69 |
买入 |
| 09:30:06 |
25.8 |
2 |
71 |
买入 |
| 09:30:36 |
25.74 |
1 |
72 |
卖出 |
| 09:30:48 |
25.74 |
7 |
79 |
卖出 |
| 09:30:51 |
25.71 |
15 |
94 |
卖出 |
| 09:30:54 |
25.7 |
10 |
104 |
卖出 |
| 09:30:57 |
25.66 |
14 |
118 |
卖出 |
| 09:31:00 |
25.65 |
8 |
126 |
卖出 |
| 09:31:03 |
25.68 |
1 |
127 |
买入 |
| 09:31:18 |
25.63 |
50 |
177 |
卖出 |
| 09:31:39 |
25.74 |
16 |
193 |
买入 |
| 09:32:03 |
25.73 |
2 |
195 |
卖出 |
| 09:32:51 |
25.66 |
24 |
219 |
卖出 |
| 09:33:27 |
25.66 |
21 |
240 |
卖出 |
| 09:35:06 |
25.65 |
31 |
271 |
卖出 |
| 09:35:12 |
25.65 |
1 |
272 |
卖出 |
| 09:35:18 |
25.65 |
2 |
274 |
卖出 |
| 09:35:27 |
25.65 |
7 |
281 |
卖出 |
| 09:35:30 |
25.65 |
2 |
283 |
卖出 |
| 09:35:36 |
25.65 |
8 |
291 |
卖出 |
| 09:35:39 |
25.65 |
6 |
297 |
卖出 |
| 09:35:42 |
25.65 |
9 |
306 |
买入 |
| 09:35:45 |
25.64 |
4 |
310 |
卖出 |
| 09:35:57 |
25.63 |
1 |
311 |
卖出 |
| 09:36:00 |
25.65 |
5 |
316 |
买入 |
| 09:36:09 |
25.63 |
1 |
317 |
卖出 |
| 09:36:30 |
25.64 |
1 |
318 |
卖出 |
| 09:36:51 |
25.6 |
43 |
361 |
卖出 |
| 09:36:57 |
25.6 |
25 |
386 |
买入 |
| 09:37:03 |
25.6 |
1 |
387 |
买入 |
| 09:37:06 |
25.6 |
14 |
401 |
买入 |
| 09:37:09 |
25.6 |
48 |
449 |
买入 |
| 09:37:12 |
25.6 |
1 |
450 |
买入 |
| 09:37:18 |
25.59 |
7 |
457 |
卖出 |
| 09:37:21 |
25.6 |
10 |
467 |
买入 |
| 09:37:24 |
25.6 |
3 |
470 |
买入 |
| 09:37:30 |
25.6 |
70 |
540 |
买入 |
| 09:37:51 |
25.6 |
10 |
550 |
卖出 |
| 09:37:54 |
25.6 |
3 |
553 |
卖出 |
| 09:38:18 |
25.68 |
3 |
556 |
买入 |
| 09:38:21 |
25.69 |
5 |
561 |
买入 |
| 09:38:24 |
25.69 |
2 |
563 |
买入 |
| 09:38:27 |
25.61 |
5 |
568 |
卖出 |
| 09:38:30 |
25.61 |
1 |
569 |
卖出 |
| 09:38:45 |
25.64 |
1 |
570 |
买入 |
| 09:38:57 |
25.65 |
2 |
572 |
买入 |
| 09:39:06 |
25.65 |
1 |
573 |
买入 |
| 09:39:09 |
25.66 |
1 |
574 |
买入 |
| 09:39:15 |
25.67 |
1 |
575 |
买入 |
| 09:39:45 |
25.69 |
2 |
577 |
买入 |
| 09:39:51 |
25.67 |
10 |
587 |
卖出 |
| 09:40:06 |
25.67 |
2 |
589 |
买入 |
| 09:40:21 |
25.67 |
6 |
595 |
卖出 |
| 09:40:42 |
25.67 |
2 |
597 |
买入 |
| 09:41:00 |
25.67 |
1 |
598 |
卖出 |
| 09:41:15 |
25.67 |
18 |
616 |
卖出 |
| 09:41:57 |
25.69 |
7 |
623 |
买入 |
| 09:42:48 |
25.69 |
4 |
627 |
卖出 |
| 09:44:24 |
25.69 |
5 |
632 |
卖出 |
| 09:44:30 |
25.69 |
5 |
637 |
卖出 |
| 09:44:33 |
25.69 |
3 |
640 |
卖出 |
| 09:44:36 |
25.73 |
1 |
641 |
买入 |
| 09:44:39 |
25.73 |
9 |
650 |
买入 |
| 09:44:48 |
25.73 |
5 |
655 |
卖出 |
| 09:44:51 |
25.73 |
1 |
656 |
买入 |
| 09:46:15 |
25.7 |
10 |
666 |
卖出 |
| 09:46:27 |
25.68 |
6 |
672 |
卖出 |
| 09:46:33 |
25.68 |
10 |
682 |
卖出 |
| 09:46:57 |
25.68 |
10 |
692 |
卖出 |
| 09:48:36 |
25.68 |
10 |
702 |
卖出 |
| 09:48:54 |
25.69 |
1 |
703 |
卖出 |
| 09:48:57 |
25.69 |
1 |
704 |
卖出 |
| 09:49:48 |
25.62 |
25 |
729 |
卖出 |
| 09:49:57 |
25.62 |
2 |
731 |
买入 |
| 09:50:06 |
25.62 |
2 |
733 |
买入 |
| 09:50:12 |
25.61 |
2 |
735 |
卖出 |
| 09:50:18 |
25.61 |
7 |
742 |
卖出 |
| 09:50:21 |
25.62 |
1 |
743 |
买入 |
| 09:51:39 |
25.66 |
5 |
748 |
买入 |
| 09:51:54 |
25.67 |
2 |
750 |
买入 |
| 09:52:03 |
25.68 |
4 |
754 |
买入 |
| 09:52:15 |
25.69 |
1 |
755 |
买入 |
| 09:52:42 |
25.69 |
1 |
756 |
买入 |
| 09:52:45 |
25.74 |
94 |
850 |
买入 |
| 09:52:48 |
25.74 |
1 |
851 |
买入 |
| 09:54:39 |
25.74 |
6 |
857 |
买入 |
| 09:54:42 |
25.72 |
1 |
858 |
卖出 |
| 09:54:45 |
25.7 |
1 |
859 |
卖出 |
| 09:57:18 |
25.72 |
26 |
885 |
卖出 |
| 09:58:00 |
25.72 |
3 |
888 |
卖出 |
| 09:58:45 |
25.73 |
1 |
889 |
卖出 |
| 09:58:51 |
25.72 |
1 |
890 |
卖出 |
| 09:59:36 |
25.72 |
4 |
894 |
卖出 |
| 09:59:45 |
25.72 |
1 |
895 |
卖出 |
| 10:00:48 |
25.72 |
8 |
903 |
卖出 |
| 10:00:57 |
25.73 |
2 |
905 |
买入 |
| 10:01:00 |
25.72 |
10 |
915 |
卖出 |
| 10:01:15 |
25.72 |
3 |
918 |
卖出 |
| 10:01:24 |
25.7 |
2 |
920 |
卖出 |
| 10:03:00 |
25.7 |
2 |
922 |
卖出 |
| 10:03:15 |
25.72 |
3 |
925 |
买入 |
| 10:03:33 |
25.73 |
5 |
930 |
买入 |
| 10:03:45 |
25.73 |
72 |
1002 |
买入 |
| 10:04:45 |
25.73 |
2 |
1004 |
卖出 |
| 10:05:30 |
25.73 |
2 |
1006 |
卖出 |
| 10:06:51 |
25.7 |
6 |
1012 |
卖出 |
| 10:08:12 |
25.77 |
2 |
1014 |
买入 |
| 10:11:33 |
25.7 |
41 |
1055 |
卖出 |
| 10:17:15 |
25.73 |
51 |
1106 |
卖出 |
| 10:18:27 |
25.78 |
10 |
1116 |
买入 |
| 10:19:24 |
25.78 |
2 |
1118 |
买入 |
| 10:20:51 |
25.77 |
1 |
1119 |
卖出 |
| 10:21:09 |
25.8 |
27 |
1146 |
买入 |
| 10:21:12 |
25.8 |
1 |
1147 |
卖出 |
| 10:21:15 |
25.8 |
1 |
1148 |
卖出 |
| 10:21:57 |
25.83 |
2 |
1150 |
买入 |
| 10:22:57 |
25.8 |
1 |
1151 |
卖出 |
| 10:24:00 |
25.8 |
2 |
1153 |
卖出 |
| 10:27:21 |
25.8 |
7 |
1160 |
卖出 |
| 10:29:54 |
25.81 |
13 |
1173 |
买入 |
| 10:30:03 |
25.81 |
1 |
1174 |
买入 |
| 10:30:42 |
25.81 |
1 |
1175 |
买入 |
| 10:31:00 |
25.81 |
27 |
1202 |
买入 |
| 10:31:21 |
25.81 |
11 |
1213 |
卖出 |
| 10:31:39 |
25.83 |
8 |
1221 |
买入 |
| 10:32:48 |
25.82 |
14 |
1235 |
买入 |
| 10:33:06 |
25.78 |
1 |
1236 |
卖出 |
| 10:33:09 |
25.78 |
1 |
1237 |
卖出 |
| 10:34:12 |
25.76 |
1 |
1238 |
卖出 |
| 10:34:15 |
25.76 |
2 |
1240 |
卖出 |
| 10:36:57 |
25.76 |
24 |
1264 |
卖出 |
| 10:37:15 |
25.75 |
8 |
1272 |
卖出 |
| 10:37:18 |
25.75 |
1 |
1273 |
卖出 |
| 10:37:21 |
25.75 |
1 |
1274 |
卖出 |
| 10:37:39 |
25.73 |
20 |
1294 |
卖出 |
| 10:37:48 |
25.76 |
4 |
1298 |
买入 |
| 10:39:18 |
25.77 |
1 |
1299 |
卖出 |
| 10:39:33 |
25.75 |
24 |
1323 |
卖出 |
| 10:40:30 |
25.75 |
1 |
1324 |
卖出 |
| 10:46:06 |
25.74 |
2 |
1326 |
卖出 |
| 10:46:18 |
25.74 |
10 |
1336 |
卖出 |
| 10:46:24 |
25.8 |
17 |
1353 |
买入 |
| 10:49:18 |
25.73 |
1 |
1354 |
卖出 |
| 10:50:21 |
25.73 |
10 |
1364 |
卖出 |
| 10:50:42 |
25.73 |
6 |
1370 |
卖出 |
| 10:51:30 |
25.73 |
4 |
1374 |
买入 |
| 10:51:48 |
25.73 |
35 |
1409 |
卖出 |
| 10:55:15 |
25.73 |
16 |
1425 |
卖出 |
| 10:56:09 |
25.73 |
1 |
1426 |
买入 |
| 10:56:12 |
25.73 |
35 |
1461 |
买入 |
| 10:56:24 |
25.73 |
2 |
1463 |
卖出 |
| 10:57:30 |
25.71 |
63 |
1526 |
卖出 |
| 11:03:54 |
25.72 |
2 |
1528 |
卖出 |
| 11:04:15 |
25.71 |
15 |
1543 |
卖出 |
| 11:04:42 |
25.71 |
10 |
1553 |
卖出 |
| 11:09:36 |
25.7 |
200 |
1753 |
卖出 |
| 11:09:39 |
25.7 |
2 |
1755 |
卖出 |
| 11:10:15 |
25.7 |
1 |
1756 |
卖出 |
| 11:11:18 |
25.7 |
14 |
1770 |
卖出 |
| 11:11:21 |
25.7 |
1 |
1771 |
卖出 |
| 11:11:24 |
25.67 |
11 |
1782 |
卖出 |
| 11:14:09 |
25.66 |
4 |
1786 |
卖出 |
| 11:14:30 |
25.66 |
1 |
1787 |
买入 |
| 11:17:36 |
25.66 |
15 |
1802 |
卖出 |
| 11:20:00 |
25.67 |
1 |
1803 |
卖出 |
| 11:20:51 |
25.67 |
2 |
1805 |
卖出 |
| 11:26:18 |
25.68 |
2 |
1807 |
卖出 |
| 11:26:24 |
25.67 |
4 |
1811 |
卖出 |
| 11:27:36 |
25.7 |
3 |
1814 |
买入 |
| 11:27:51 |
25.67 |
2 |
1816 |
卖出 |
| 11:27:54 |
25.67 |
3 |
1819 |
卖出 |
| 11:28:15 |
25.67 |
1 |
1820 |
卖出 |
| 11:28:42 |
25.66 |
37 |
1857 |
卖出 |
| 11:29:12 |
25.66 |
1 |
1858 |
卖出 |
| 11:30:00 |
25.65 |
2 |
1860 |
卖出 |
| 13:00:03 |
25.65 |
6 |
1866 |
卖出 |
| 13:00:06 |
25.65 |
4 |
1870 |
卖出 |
| 13:00:09 |
25.65 |
5 |
1875 |
卖出 |
| 13:00:12 |
25.62 |
8 |
1883 |
卖出 |
| 13:00:15 |
25.62 |
21 |
1904 |
卖出 |
| 13:00:18 |
25.61 |
12 |
1916 |
卖出 |
| 13:00:21 |
25.61 |
13 |
1929 |
卖出 |
| 13:00:24 |
25.6 |
15 |
1944 |
卖出 |
| 13:00:27 |
25.6 |
15 |
1959 |
卖出 |
| 13:00:30 |
25.6 |
16 |
1975 |
卖出 |
| 13:00:33 |
25.6 |
29 |
2004 |
卖出 |
| 13:00:42 |
25.6 |
0 |
2004 |
卖出 |
| 13:00:57 |
25.59 |
2 |
2006 |
卖出 |
| 13:01:00 |
25.6 |
5 |
2011 |
买入 |
| 13:01:12 |
25.61 |
5 |
2016 |
买入 |
| 13:01:21 |
25.61 |
2 |
2018 |
买入 |
| 13:01:24 |
25.61 |
1 |
2019 |
买入 |
| 13:02:03 |
25.62 |
1 |
2020 |
卖出 |
| 13:02:09 |
25.62 |
1 |
2021 |
卖出 |
| 13:02:15 |
25.62 |
1 |
2022 |
卖出 |
| 13:02:24 |
25.64 |
2 |
2024 |
买入 |
| 13:02:30 |
25.62 |
1 |
2025 |
卖出 |
| 13:02:42 |
25.62 |
1 |
2026 |
卖出 |
| 13:02:45 |
25.61 |
1 |
2027 |
卖出 |
| 13:02:48 |
25.61 |
3 |
2030 |
卖出 |
| 13:02:57 |
25.61 |
4 |
2034 |
买入 |
| 13:03:06 |
25.61 |
1 |
2035 |
卖出 |
| 13:03:15 |
25.6 |
10 |
2045 |
卖出 |
| 13:03:24 |
25.6 |
7 |
2052 |
卖出 |
| 13:03:27 |
25.59 |
11 |
2063 |
卖出 |
| 13:03:30 |
25.59 |
1 |
2064 |
卖出 |
| 13:03:48 |
25.59 |
1 |
2065 |
卖出 |
| 13:04:12 |
25.59 |
5 |
2070 |
买入 |
| 13:04:18 |
25.58 |
3 |
2073 |
卖出 |
| 13:04:24 |
25.6 |
17 |
2090 |
买入 |
| 13:04:30 |
25.6 |
2 |
2092 |
卖出 |
| 13:05:03 |
25.62 |
6 |
2098 |
买入 |
| 13:05:06 |
25.6 |
5 |
2103 |
卖出 |
| 13:05:33 |
25.6 |
9 |
2112 |
卖出 |
| 13:05:51 |
25.58 |
1 |
2113 |
卖出 |
| 13:05:54 |
25.58 |
3 |
2116 |
卖出 |
| 13:06:21 |
25.59 |
3 |
2119 |
买入 |
| 13:06:51 |
25.59 |
2 |
2121 |
卖出 |
| 13:07:09 |
25.59 |
4 |
2125 |
买入 |
| 13:07:12 |
25.59 |
4 |
2129 |
卖出 |
| 13:07:15 |
25.6 |
8 |
2137 |
买入 |
| 13:07:21 |
25.59 |
3 |
2140 |
卖出 |
| 13:07:24 |
25.6 |
21 |
2161 |
买入 |
| 13:07:27 |
25.6 |
1 |
2162 |
买入 |
| 13:07:54 |
25.59 |
3 |
2165 |
卖出 |
| 13:08:24 |
25.59 |
3 |
2168 |
卖出 |
| 13:08:27 |
25.59 |
6 |
2174 |
卖出 |
| 13:08:42 |
25.59 |
1 |
2175 |
卖出 |
| 13:08:45 |
25.6 |
3 |
2178 |
买入 |
| 13:09:06 |
25.58 |
23 |
2201 |
卖出 |
| 13:09:09 |
25.58 |
1 |
2202 |
卖出 |
| 13:09:21 |
25.57 |
5 |
2207 |
卖出 |
| 13:09:24 |
25.55 |
2 |
2209 |
卖出 |
| 13:09:27 |
25.55 |
6 |
2215 |
卖出 |
| 13:09:36 |
25.55 |
26 |
2241 |
卖出 |
| 13:10:30 |
25.54 |
1 |
2242 |
卖出 |
| 13:10:54 |
25.55 |
3 |
2245 |
买入 |
| 13:10:57 |
25.55 |
3 |
2248 |
卖出 |
| 13:11:18 |
25.55 |
20 |
2268 |
卖出 |
| 13:11:21 |
25.56 |
3 |
2271 |
买入 |
| 13:12:00 |
25.57 |
3 |
2274 |
卖出 |
| 13:12:30 |
25.56 |
3 |
2277 |
卖出 |
| 13:13:03 |
25.56 |
3 |
2280 |
卖出 |
| 13:13:24 |
25.57 |
3 |
2283 |
卖出 |
| 13:13:27 |
25.56 |
4 |
2287 |
卖出 |
| 13:13:33 |
25.56 |
3 |
2290 |
卖出 |
| 13:13:45 |
25.54 |
21 |
2311 |
卖出 |
| 13:14:03 |
25.54 |
35 |
2346 |
买入 |
| 13:14:12 |
25.54 |
8 |
2354 |
买入 |
| 13:14:18 |
25.53 |
20 |
2374 |
卖出 |
| 13:14:21 |
25.53 |
2 |
2376 |
卖出 |
| 13:14:36 |
25.51 |
2 |
2378 |
卖出 |
| 13:14:42 |
25.52 |
25 |
2403 |
买入 |
| 13:15:30 |
25.52 |
2 |
2405 |
买入 |
| 13:16:06 |
25.54 |
4 |
2409 |
买入 |
| 13:16:36 |
25.52 |
8 |
2417 |
卖出 |
| 13:17:06 |
25.52 |
4 |
2421 |
卖出 |
| 13:17:36 |
25.52 |
3 |
2424 |
卖出 |
| 13:17:39 |
25.52 |
1 |
2425 |
卖出 |
| 13:17:57 |
25.55 |
35 |
2460 |
买入 |
| 13:18:24 |
25.56 |
2 |
2462 |
买入 |
| 13:18:30 |
25.56 |
1 |
2463 |
卖出 |
| 13:18:36 |
25.56 |
12 |
2475 |
卖出 |
| 13:19:21 |
25.57 |
7 |
2482 |
买入 |
| 13:20:33 |
25.5 |
44 |
2526 |
卖出 |
| 13:21:03 |
25.5 |
2 |
2528 |
买入 |
| 13:21:06 |
25.5 |
6 |
2534 |
买入 |
| 13:21:09 |
25.5 |
10 |
2544 |
买入 |
| 13:21:15 |
25.49 |
1 |
2545 |
卖出 |
| 13:21:21 |
25.48 |
60 |
2605 |
卖出 |
| 13:26:03 |
25.52 |
1 |
2606 |
卖出 |
| 13:26:48 |
25.56 |
20 |
2626 |
买入 |
| 13:27:09 |
25.52 |
1 |
2627 |
卖出 |
| 13:27:51 |
25.52 |
5 |
2632 |
卖出 |
| 13:28:36 |
25.52 |
5 |
2637 |
卖出 |
| 13:28:39 |
25.51 |
4 |
2641 |
卖出 |
| 13:28:54 |
25.51 |
1 |
2642 |
卖出 |
| 13:29:03 |
25.5 |
10 |
2652 |
卖出 |
| 13:29:06 |
25.48 |
3 |
2655 |
卖出 |
| 13:29:09 |
25.48 |
10 |
2665 |
卖出 |
| 13:29:12 |
25.48 |
7 |
2672 |
卖出 |
| 13:29:18 |
25.48 |
6 |
2678 |
卖出 |
| 13:29:42 |
25.49 |
2 |
2680 |
买入 |
| 13:29:54 |
25.5 |
10 |
2690 |
买入 |
| 13:30:00 |
25.49 |
49 |
2739 |
卖出 |
| 13:30:39 |
25.5 |
29 |
2768 |
买入 |
| 13:32:42 |
25.51 |
9 |
2777 |
卖出 |
| 13:33:00 |
25.49 |
57 |
2834 |
卖出 |
| 13:33:09 |
25.5 |
50 |
2884 |
买入 |
| 13:33:12 |
25.5 |
4 |
2888 |
买入 |
| 13:33:18 |
25.51 |
11 |
2899 |
买入 |