彩讯股份[300634]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.66 |
11 |
11 |
集合竞价 |
| 09:15:12 |
14.68 |
11 |
11 |
集合竞价 |
| 09:15:21 |
14.71 |
11 |
11 |
集合竞价 |
| 09:15:30 |
14.71 |
11 |
11 |
集合竞价 |
| 09:15:48 |
14.71 |
11 |
11 |
集合竞价 |
| 09:15:57 |
14.71 |
11 |
11 |
集合竞价 |
| 09:16:24 |
14.71 |
11 |
11 |
集合竞价 |
| 09:17:36 |
14.71 |
11 |
11 |
集合竞价 |
| 09:18:57 |
14.71 |
11 |
11 |
集合竞价 |
| 09:19:51 |
14.71 |
89 |
89 |
集合竞价 |
| 09:21:15 |
14.71 |
92 |
92 |
集合竞价 |
| 09:21:33 |
14.71 |
94 |
94 |
集合竞价 |
| 09:21:51 |
14.71 |
94 |
94 |
集合竞价 |
| 09:22:00 |
14.71 |
95 |
95 |
集合竞价 |
| 09:22:09 |
14.71 |
96 |
96 |
集合竞价 |
| 09:22:18 |
14.71 |
96 |
96 |
集合竞价 |
| 09:22:45 |
14.71 |
126 |
126 |
集合竞价 |
| 09:22:54 |
14.71 |
137 |
137 |
集合竞价 |
| 09:24:06 |
14.71 |
137 |
137 |
集合竞价 |
| 09:24:24 |
14.7 |
137 |
137 |
集合竞价 |
| 09:24:42 |
14.7 |
153 |
153 |
集合竞价 |
| 09:24:51 |
14.7 |
163 |
163 |
集合竞价 |
| 09:25:00 |
14.67 |
204 |
204 |
集合竞价 |
| 09:25:03 |
14.67 |
228 |
432 |
买入 |
| 09:30:03 |
14.66 |
157 |
589 |
卖出 |
| 09:30:06 |
14.67 |
135 |
724 |
买入 |
| 09:30:09 |
14.67 |
216 |
940 |
买入 |
| 09:30:12 |
14.68 |
32 |
972 |
买入 |
| 09:30:15 |
14.68 |
5 |
977 |
卖出 |
| 09:30:18 |
14.71 |
288 |
1265 |
买入 |
| 09:30:21 |
14.74 |
1 |
1266 |
买入 |
| 09:30:24 |
14.74 |
6 |
1272 |
卖出 |
| 09:30:27 |
14.75 |
106 |
1378 |
买入 |
| 09:30:30 |
14.74 |
37 |
1415 |
买入 |
| 09:30:36 |
14.74 |
17 |
1432 |
买入 |
| 09:30:39 |
14.75 |
130 |
1562 |
买入 |
| 09:30:42 |
14.76 |
43 |
1605 |
卖出 |
| 09:30:45 |
14.76 |
9 |
1614 |
卖出 |
| 09:30:48 |
14.79 |
38 |
1652 |
买入 |
| 09:30:51 |
14.76 |
27 |
1679 |
卖出 |
| 09:30:54 |
14.76 |
14 |
1693 |
买入 |
| 09:30:57 |
14.78 |
1 |
1694 |
买入 |
| 09:31:00 |
14.77 |
1 |
1695 |
卖出 |
| 09:31:03 |
14.77 |
22 |
1717 |
卖出 |
| 09:31:06 |
14.76 |
4 |
1721 |
卖出 |
| 09:31:09 |
14.77 |
4 |
1725 |
买入 |
| 09:31:12 |
14.76 |
27 |
1752 |
卖出 |
| 09:31:15 |
14.77 |
10 |
1762 |
买入 |
| 09:31:18 |
14.77 |
30 |
1792 |
买入 |
| 09:31:21 |
14.77 |
2 |
1794 |
买入 |
| 09:31:24 |
14.77 |
39 |
1833 |
买入 |
| 09:31:27 |
14.77 |
15 |
1848 |
卖出 |
| 09:31:30 |
14.78 |
1 |
1849 |
买入 |
| 09:31:36 |
14.78 |
1 |
1850 |
卖出 |
| 09:31:39 |
14.8 |
7 |
1857 |
买入 |
| 09:31:42 |
14.8 |
1 |
1858 |
买入 |
| 09:31:45 |
14.8 |
5 |
1863 |
买入 |
| 09:31:51 |
14.78 |
3 |
1866 |
卖出 |
| 09:31:54 |
14.78 |
34 |
1900 |
卖出 |
| 09:31:57 |
14.78 |
7 |
1907 |
卖出 |
| 09:32:00 |
14.77 |
30 |
1937 |
卖出 |
| 09:32:03 |
14.75 |
47 |
1984 |
卖出 |
| 09:32:06 |
14.73 |
31 |
2015 |
卖出 |
| 09:32:09 |
14.72 |
7 |
2022 |
卖出 |
| 09:32:15 |
14.73 |
3 |
2025 |
买入 |
| 09:32:18 |
14.72 |
4 |
2029 |
卖出 |
| 09:32:21 |
14.75 |
26 |
2055 |
买入 |
| 09:32:24 |
14.72 |
1 |
2056 |
卖出 |
| 09:32:33 |
14.73 |
58 |
2114 |
卖出 |
| 09:32:36 |
14.72 |
15 |
2129 |
卖出 |
| 09:32:42 |
14.73 |
3 |
2132 |
卖出 |
| 09:32:45 |
14.74 |
21 |
2153 |
买入 |
| 09:32:48 |
14.73 |
1 |
2154 |
卖出 |
| 09:32:51 |
14.73 |
8 |
2162 |
卖出 |
| 09:32:57 |
14.73 |
13 |
2175 |
卖出 |
| 09:33:00 |
14.74 |
9 |
2184 |
买入 |
| 09:33:03 |
14.74 |
3 |
2187 |
卖出 |
| 09:33:06 |
14.74 |
9 |
2196 |
卖出 |
| 09:33:12 |
14.72 |
5 |
2201 |
卖出 |
| 09:33:15 |
14.73 |
9 |
2210 |
买入 |
| 09:33:18 |
14.72 |
101 |
2311 |
卖出 |
| 09:33:21 |
14.73 |
6 |
2317 |
买入 |
| 09:33:27 |
14.72 |
50 |
2367 |
买入 |
| 09:33:30 |
14.71 |
15 |
2382 |
卖出 |
| 09:33:36 |
14.7 |
8 |
2390 |
卖出 |
| 09:33:39 |
14.7 |
4 |
2394 |
卖出 |
| 09:33:42 |
14.7 |
19 |
2413 |
卖出 |
| 09:33:45 |
14.7 |
1 |
2414 |
卖出 |
| 09:33:48 |
14.7 |
89 |
2503 |
卖出 |
| 09:33:51 |
14.7 |
8 |
2511 |
买入 |
| 09:33:54 |
14.7 |
5 |
2516 |
买入 |
| 09:33:57 |
14.7 |
4 |
2520 |
买入 |
| 09:34:00 |
14.7 |
1 |
2521 |
买入 |
| 09:34:09 |
14.7 |
7 |
2528 |
买入 |
| 09:34:12 |
14.7 |
7 |
2535 |
买入 |
| 09:34:15 |
14.69 |
10 |
2545 |
卖出 |
| 09:34:18 |
14.69 |
20 |
2565 |
买入 |
| 09:34:21 |
14.69 |
17 |
2582 |
买入 |
| 09:34:24 |
14.69 |
6 |
2588 |
买入 |
| 09:34:36 |
14.7 |
1 |
2589 |
买入 |
| 09:34:42 |
14.69 |
5 |
2594 |
卖出 |
| 09:34:45 |
14.69 |
4 |
2598 |
买入 |
| 09:34:51 |
14.68 |
65 |
2663 |
卖出 |
| 09:34:54 |
14.69 |
3 |
2666 |
买入 |
| 09:34:57 |
14.68 |
7 |
2673 |
卖出 |
| 09:35:00 |
14.68 |
16 |
2689 |
卖出 |
| 09:35:03 |
14.68 |
2 |
2691 |
卖出 |
| 09:35:09 |
14.68 |
59 |
2750 |
卖出 |
| 09:35:12 |
14.68 |
1 |
2751 |
卖出 |
| 09:35:15 |
14.68 |
12 |
2763 |
卖出 |
| 09:35:18 |
14.66 |
64 |
2827 |
卖出 |
| 09:35:24 |
14.68 |
1 |
2828 |
买入 |
| 09:35:27 |
14.67 |
3 |
2831 |
卖出 |
| 09:35:33 |
14.69 |
1 |
2832 |
买入 |
| 09:35:36 |
14.69 |
2 |
2834 |
卖出 |
| 09:35:39 |
14.69 |
4 |
2838 |
卖出 |
| 09:35:42 |
14.68 |
11 |
2849 |
卖出 |
| 09:35:45 |
14.68 |
12 |
2861 |
卖出 |
| 09:35:54 |
14.71 |
29 |
2890 |
买入 |
| 09:35:57 |
14.71 |
4 |
2894 |
卖出 |
| 09:36:09 |
14.69 |
33 |
2927 |
卖出 |
| 09:36:15 |
14.69 |
23 |
2950 |
买入 |
| 09:36:18 |
14.69 |
8 |
2958 |
卖出 |
| 09:36:21 |
14.7 |
4 |
2962 |
买入 |
| 09:36:27 |
14.7 |
1 |
2963 |
卖出 |
| 09:36:30 |
14.7 |
1 |
2964 |
卖出 |
| 09:36:36 |
14.69 |
10 |
2974 |
卖出 |
| 09:36:42 |
14.7 |
1 |
2975 |
买入 |
| 09:36:45 |
14.7 |
2 |
2977 |
卖出 |
| 09:36:48 |
14.7 |
3 |
2980 |
卖出 |
| 09:36:57 |
14.7 |
8 |
2988 |
卖出 |
| 09:37:00 |
14.7 |
3 |
2991 |
买入 |
| 09:37:03 |
14.7 |
14 |
3005 |
买入 |
| 09:37:06 |
14.71 |
6 |
3011 |
买入 |
| 09:37:15 |
14.72 |
8 |
3019 |
买入 |
| 09:37:18 |
14.72 |
7 |
3026 |
卖出 |
| 09:37:21 |
14.74 |
7 |
3033 |
买入 |
| 09:37:24 |
14.72 |
2 |
3035 |
卖出 |
| 09:37:33 |
14.74 |
2 |
3037 |
买入 |
| 09:37:45 |
14.76 |
20 |
3057 |
买入 |
| 09:37:48 |
14.76 |
1 |
3058 |
卖出 |
| 09:37:57 |
14.77 |
48 |
3106 |
买入 |
| 09:38:03 |
14.77 |
10 |
3116 |
买入 |
| 09:38:06 |
14.77 |
1 |
3117 |
卖出 |
| 09:38:15 |
14.78 |
11 |
3128 |
买入 |
| 09:38:18 |
14.78 |
3 |
3131 |
买入 |
| 09:38:24 |
14.78 |
40 |
3171 |
买入 |
| 09:38:27 |
14.77 |
4 |
3175 |
卖出 |
| 09:38:30 |
14.77 |
1 |
3176 |
卖出 |
| 09:38:33 |
14.77 |
53 |
3229 |
卖出 |
| 09:38:36 |
14.76 |
2 |
3231 |
卖出 |
| 09:38:42 |
14.77 |
17 |
3248 |
买入 |
| 09:38:45 |
14.77 |
7 |
3255 |
买入 |
| 09:38:51 |
14.77 |
37 |
3292 |
买入 |
| 09:38:54 |
14.76 |
6 |
3298 |
卖出 |
| 09:39:00 |
14.76 |
27 |
3325 |
卖出 |
| 09:39:12 |
14.75 |
4 |
3329 |
卖出 |
| 09:39:15 |
14.75 |
2 |
3331 |
卖出 |
| 09:39:18 |
14.75 |
8 |
3339 |
卖出 |
| 09:39:24 |
14.74 |
26 |
3365 |
卖出 |
| 09:39:36 |
14.75 |
30 |
3395 |
买入 |
| 09:39:39 |
14.74 |
2 |
3397 |
卖出 |
| 09:39:45 |
14.75 |
13 |
3410 |
买入 |
| 09:39:48 |
14.74 |
54 |
3464 |
卖出 |
| 09:39:54 |
14.74 |
11 |
3475 |
卖出 |
| 09:39:57 |
14.74 |
3 |
3478 |
卖出 |
| 09:40:03 |
14.74 |
2 |
3480 |
卖出 |
| 09:40:06 |
14.74 |
7 |
3487 |
卖出 |
| 09:40:09 |
14.74 |
24 |
3511 |
卖出 |
| 09:40:12 |
14.72 |
18 |
3529 |
卖出 |
| 09:40:21 |
14.72 |
7 |
3536 |
卖出 |
| 09:40:24 |
14.7 |
61 |
3597 |
卖出 |
| 09:40:27 |
14.7 |
29 |
3626 |
卖出 |
| 09:40:30 |
14.69 |
134 |
3760 |
卖出 |
| 09:40:33 |
14.7 |
13 |
3773 |
买入 |
| 09:40:39 |
14.68 |
9 |
3782 |
卖出 |
| 09:40:42 |
14.7 |
25 |
3807 |
买入 |
| 09:40:45 |
14.7 |
3 |
3810 |
买入 |
| 09:40:48 |
14.68 |
52 |
3862 |
卖出 |
| 09:40:51 |
14.68 |
2 |
3864 |
买入 |
| 09:40:54 |
14.7 |
43 |
3907 |
买入 |
| 09:40:57 |
14.67 |
27 |
3934 |
卖出 |
| 09:41:00 |
14.68 |
1 |
3935 |
卖出 |
| 09:41:03 |
14.68 |
1 |
3936 |
卖出 |
| 09:41:06 |
14.67 |
100 |
4036 |
卖出 |
| 09:41:09 |
14.7 |
22 |
4058 |
买入 |
| 09:41:12 |
14.7 |
39 |
4097 |
买入 |
| 09:41:15 |
14.7 |
1 |
4098 |
卖出 |
| 09:41:24 |
14.7 |
67 |
4165 |
卖出 |
| 09:41:30 |
14.69 |
6 |
4171 |
卖出 |
| 09:41:36 |
14.7 |
2 |
4173 |
买入 |
| 09:41:45 |
14.7 |
2 |
4175 |
买入 |
| 09:41:48 |
14.69 |
10 |
4185 |
卖出 |
| 09:41:57 |
14.69 |
21 |
4206 |
卖出 |
| 09:42:15 |
14.69 |
6 |
4212 |
卖出 |
| 09:42:21 |
14.69 |
15 |
4227 |
卖出 |
| 09:42:30 |
14.69 |
3 |
4230 |
卖出 |
| 09:42:48 |
14.69 |
1 |
4231 |
卖出 |
| 09:42:51 |
14.69 |
25 |
4256 |
卖出 |
| 09:42:57 |
14.67 |
190 |
4446 |
卖出 |
| 09:43:03 |
14.7 |
5 |
4451 |
买入 |
| 09:43:09 |
14.69 |
2 |
4453 |
买入 |
| 09:43:12 |
14.69 |
9 |
4462 |
买入 |
| 09:43:15 |
14.69 |
6 |
4468 |
买入 |
| 09:43:18 |
14.7 |
2 |
4470 |
买入 |
| 09:43:21 |
14.7 |
1 |
4471 |
卖出 |
| 09:43:24 |
14.69 |
1 |
4472 |
卖出 |
| 09:43:27 |
14.69 |
2 |
4474 |
卖出 |
| 09:43:42 |
14.7 |
15 |
4489 |
卖出 |
| 09:43:45 |
14.7 |
37 |
4526 |
买入 |
| 09:43:48 |
14.69 |
1 |
4527 |
卖出 |
| 09:43:54 |
14.7 |
10 |
4537 |
买入 |
| 09:43:57 |
14.69 |
15 |
4552 |
卖出 |
| 09:44:00 |
14.68 |
47 |
4599 |
卖出 |
| 09:44:03 |
14.68 |
1 |
4600 |
买入 |
| 09:44:09 |
14.68 |
5 |
4605 |
卖出 |
| 09:44:12 |
14.68 |
5 |
4610 |
买入 |
| 09:44:18 |
14.69 |
6 |
4616 |
买入 |
| 09:44:45 |
14.67 |
46 |
4662 |
卖出 |
| 09:44:51 |
14.69 |
9 |
4671 |
买入 |
| 09:45:09 |
14.68 |
8 |
4679 |
卖出 |
| 09:45:12 |
14.68 |
1 |
4680 |
买入 |
| 09:45:18 |
14.67 |
82 |
4762 |
卖出 |
| 09:45:33 |
14.67 |
18 |
4780 |
卖出 |
| 09:45:51 |
14.68 |
23 |
4803 |
买入 |
| 09:45:54 |
14.68 |
8 |
4811 |
买入 |
| 09:45:57 |
14.68 |
316 |
5127 |
买入 |
| 09:46:00 |
14.72 |
3 |
5130 |
买入 |
| 09:46:03 |
14.68 |
51 |
5181 |
卖出 |
| 09:46:06 |
14.66 |
655 |
5836 |
卖出 |
| 09:46:09 |
14.74 |
6 |
5842 |
买入 |
| 09:46:12 |
14.74 |
12 |
5854 |
买入 |
| 09:47:00 |
14.73 |
4 |
5858 |
买入 |
| 09:47:36 |
14.72 |
1 |
5859 |
买入 |
| 09:47:39 |
14.7 |
2 |
5861 |
卖出 |
| 09:47:42 |
14.7 |
18 |
5879 |
卖出 |
| 09:47:45 |
14.7 |
10 |
5889 |
卖出 |
| 09:47:51 |
14.71 |
3 |
5892 |
买入 |
| 09:48:06 |
14.7 |
2 |
5894 |
买入 |
| 09:48:09 |
14.69 |
1 |
5895 |
卖出 |
| 09:48:12 |
14.69 |
12 |
5907 |
卖出 |
| 09:48:21 |
14.7 |
4 |
5911 |
买入 |
| 09:48:54 |
14.7 |
5 |
5916 |
买入 |
| 09:49:09 |
14.69 |
27 |
5943 |
卖出 |
| 09:49:12 |
14.68 |
1 |
5944 |
卖出 |
| 09:49:15 |
14.68 |
11 |
5955 |
卖出 |
| 09:49:21 |
14.68 |
1 |
5956 |
卖出 |
| 09:49:24 |
14.68 |
47 |
6003 |
卖出 |
| 09:49:27 |
14.67 |
2 |
6005 |
卖出 |
| 09:49:39 |
14.67 |
30 |
6035 |
卖出 |
| 09:49:42 |
14.68 |
5 |
6040 |
买入 |
| 09:49:45 |
14.68 |
19 |
6059 |
买入 |
| 09:49:48 |
14.67 |
50 |
6109 |
卖出 |
| 09:49:51 |
14.67 |
20 |
6129 |
买入 |
| 09:49:54 |
14.66 |
1 |
6130 |
卖出 |
| 09:49:57 |
14.67 |
3 |
6133 |
买入 |
| 09:50:00 |
14.67 |
10 |
6143 |
买入 |
| 09:50:03 |
14.66 |
11 |
6154 |
卖出 |
| 09:50:09 |
14.66 |
1 |
6155 |
卖出 |
| 09:50:18 |
14.65 |
75 |
6230 |
卖出 |
| 09:50:24 |
14.66 |
1 |
6231 |
买入 |
| 09:50:36 |
14.66 |
25 |
6256 |
卖出 |
| 09:50:39 |
14.66 |
20 |
6276 |
卖出 |
| 09:50:48 |
14.66 |
7 |
6283 |
卖出 |
| 09:50:51 |
14.66 |
42 |
6325 |
卖出 |
| 09:50:57 |
14.67 |
5 |
6330 |
买入 |
| 09:51:00 |
14.66 |
21 |
6351 |
卖出 |
| 09:51:03 |
14.67 |
61 |
6412 |
买入 |
| 09:51:06 |
14.67 |
4 |
6416 |
买入 |
| 09:51:09 |
14.67 |
96 |
6512 |
买入 |
| 09:51:12 |
14.67 |
6 |
6518 |
卖出 |
| 09:51:15 |
14.68 |
5 |
6523 |
买入 |
| 09:51:27 |
14.7 |
5 |
6528 |
买入 |
| 09:51:30 |
14.67 |
36 |
6564 |
卖出 |
| 09:51:36 |
14.67 |
1 |
6565 |
卖出 |
| 09:51:48 |
14.69 |
1 |
6566 |
卖出 |
| 09:52:09 |
14.7 |
40 |
6606 |
买入 |
| 09:52:15 |
14.71 |
14 |
6620 |
买入 |
| 09:52:18 |
14.71 |
2 |
6622 |
买入 |
| 09:52:24 |
14.72 |
16 |
6638 |
买入 |
| 09:52:27 |
14.72 |
1 |
6639 |
卖出 |
| 09:52:30 |
14.72 |
1 |
6640 |
买入 |
| 09:52:33 |
14.72 |
5 |
6645 |
买入 |
| 09:52:36 |
14.72 |
8 |
6653 |
卖出 |
| 09:52:39 |
14.73 |
15 |
6668 |
买入 |
| 09:52:45 |
14.74 |
7 |
6675 |
买入 |
| 09:52:48 |
14.74 |
72 |
6747 |
买入 |
| 09:52:51 |
14.74 |
12 |
6759 |
卖出 |
| 09:52:54 |
14.74 |
4 |
6763 |
卖出 |
| 09:52:57 |
14.74 |
9 |
6772 |
卖出 |
| 09:53:00 |
14.74 |
1 |
6773 |
卖出 |
| 09:53:03 |
14.74 |
2 |
6775 |
卖出 |
| 09:53:06 |
14.75 |
2 |
6777 |
买入 |
| 09:53:12 |
14.73 |
1 |
6778 |
卖出 |
| 09:53:18 |
14.74 |
13 |
6791 |
买入 |
| 09:53:24 |
14.74 |
12 |
6803 |
买入 |
| 09:53:27 |
14.74 |
1 |
6804 |
买入 |
| 09:53:30 |
14.74 |
21 |
6825 |
卖出 |
| 09:53:33 |
14.74 |
4 |
6829 |
卖出 |
| 09:53:36 |
14.74 |
160 |
6989 |
卖出 |