*ST腾信[300392]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
6.25 |
1 |
1 |
集合竞价 |
| 09:15:21 |
6.35 |
1 |
1 |
集合竞价 |
| 09:24:15 |
6.35 |
78 |
78 |
集合竞价 |
| 09:24:24 |
6.34 |
94 |
94 |
集合竞价 |
| 09:24:33 |
6.34 |
94 |
94 |
集合竞价 |
| 09:24:51 |
6.33 |
94 |
94 |
集合竞价 |
| 09:25:00 |
6.33 |
94 |
94 |
集合竞价 |
| 09:25:03 |
6.33 |
94 |
188 |
买入 |
| 09:30:03 |
6.3 |
10 |
198 |
卖出 |
| 09:30:06 |
6.3 |
25 |
223 |
买入 |
| 09:30:09 |
6.29 |
2 |
225 |
卖出 |
| 09:30:12 |
6.26 |
4 |
229 |
卖出 |
| 09:30:15 |
6.26 |
7 |
236 |
卖出 |
| 09:30:18 |
6.26 |
10 |
246 |
卖出 |
| 09:30:21 |
6.26 |
15 |
261 |
卖出 |
| 09:30:24 |
6.27 |
10 |
271 |
买入 |
| 09:30:27 |
6.26 |
10 |
281 |
卖出 |
| 09:30:30 |
6.26 |
39 |
320 |
买入 |
| 09:30:33 |
6.27 |
4 |
324 |
买入 |
| 09:30:36 |
6.28 |
25 |
349 |
买入 |
| 09:30:39 |
6.28 |
1 |
350 |
卖出 |
| 09:30:42 |
6.28 |
2 |
352 |
卖出 |
| 09:30:45 |
6.32 |
17 |
369 |
买入 |
| 09:30:54 |
6.32 |
2 |
371 |
买入 |
| 09:31:00 |
6.32 |
5 |
376 |
买入 |
| 09:31:09 |
6.32 |
3 |
379 |
买入 |
| 09:31:12 |
6.32 |
2 |
381 |
卖出 |
| 09:31:15 |
6.32 |
176 |
557 |
卖出 |
| 09:31:18 |
6.28 |
48 |
605 |
卖出 |
| 09:31:24 |
6.32 |
2 |
607 |
买入 |
| 09:31:30 |
6.32 |
6 |
613 |
买入 |
| 09:31:39 |
6.32 |
17 |
630 |
买入 |
| 09:31:51 |
6.3 |
2 |
632 |
卖出 |
| 09:31:54 |
6.3 |
19 |
651 |
买入 |
| 09:31:57 |
6.3 |
13 |
664 |
买入 |
| 09:32:00 |
6.3 |
26 |
690 |
买入 |
| 09:32:03 |
6.3 |
7 |
697 |
买入 |
| 09:32:06 |
6.32 |
7 |
704 |
买入 |
| 09:32:09 |
6.31 |
3 |
707 |
卖出 |
| 09:32:12 |
6.31 |
4 |
711 |
卖出 |
| 09:32:18 |
6.31 |
2 |
713 |
卖出 |
| 09:32:21 |
6.31 |
6 |
719 |
卖出 |
| 09:32:24 |
6.31 |
16 |
735 |
卖出 |
| 09:32:27 |
6.31 |
17 |
752 |
卖出 |
| 09:32:42 |
6.3 |
4 |
756 |
卖出 |
| 09:32:45 |
6.3 |
15 |
771 |
卖出 |
| 09:32:48 |
6.3 |
19 |
790 |
卖出 |
| 09:32:51 |
6.29 |
1 |
791 |
卖出 |
| 09:32:54 |
6.29 |
4 |
795 |
卖出 |
| 09:33:00 |
6.29 |
1 |
796 |
买入 |
| 09:33:09 |
6.29 |
1 |
797 |
买入 |
| 09:33:12 |
6.29 |
32 |
829 |
买入 |
| 09:33:15 |
6.29 |
1 |
830 |
买入 |
| 09:33:18 |
6.3 |
10 |
840 |
买入 |
| 09:33:21 |
6.3 |
16 |
856 |
买入 |
| 09:33:24 |
6.32 |
1 |
857 |
买入 |
| 09:33:33 |
6.32 |
3 |
860 |
买入 |
| 09:33:42 |
6.31 |
18 |
878 |
卖出 |
| 09:33:45 |
6.31 |
4 |
882 |
卖出 |
| 09:33:48 |
6.31 |
4 |
886 |
卖出 |
| 09:33:51 |
6.3 |
2 |
888 |
卖出 |
| 09:34:09 |
6.31 |
1 |
889 |
买入 |
| 09:34:12 |
6.34 |
61 |
950 |
买入 |
| 09:34:15 |
6.34 |
24 |
974 |
卖出 |
| 09:34:24 |
6.31 |
3 |
977 |
卖出 |
| 09:34:27 |
6.31 |
2 |
979 |
卖出 |
| 09:34:30 |
6.31 |
62 |
1041 |
卖出 |
| 09:34:33 |
6.31 |
8 |
1049 |
卖出 |
| 09:34:36 |
6.31 |
14 |
1063 |
买入 |
| 09:34:48 |
6.31 |
6 |
1069 |
买入 |
| 09:34:51 |
6.31 |
2 |
1071 |
卖出 |
| 09:34:54 |
6.31 |
6 |
1077 |
卖出 |
| 09:35:00 |
6.33 |
40 |
1117 |
买入 |
| 09:35:03 |
6.3 |
260 |
1377 |
卖出 |
| 09:35:06 |
6.3 |
13 |
1390 |
卖出 |
| 09:35:09 |
6.29 |
157 |
1547 |
卖出 |
| 09:35:12 |
6.29 |
89 |
1636 |
卖出 |
| 09:35:15 |
6.27 |
98 |
1734 |
卖出 |
| 09:35:18 |
6.27 |
10 |
1744 |
买入 |
| 09:35:21 |
6.27 |
25 |
1769 |
买入 |
| 09:35:33 |
6.24 |
25 |
1794 |
卖出 |
| 09:35:45 |
6.27 |
16 |
1810 |
买入 |
| 09:35:54 |
6.29 |
1 |
1811 |
买入 |
| 09:36:03 |
6.27 |
6 |
1817 |
卖出 |
| 09:36:12 |
6.31 |
31 |
1848 |
买入 |
| 09:36:15 |
6.32 |
9 |
1857 |
买入 |
| 09:36:30 |
6.32 |
12 |
1869 |
卖出 |
| 09:36:33 |
6.32 |
3 |
1872 |
卖出 |
| 09:36:36 |
6.32 |
3 |
1875 |
卖出 |
| 09:36:39 |
6.32 |
1 |
1876 |
卖出 |
| 09:36:42 |
6.32 |
4 |
1880 |
卖出 |
| 09:36:45 |
6.32 |
6 |
1886 |
卖出 |
| 09:36:48 |
6.32 |
2 |
1888 |
卖出 |
| 09:36:51 |
6.32 |
12 |
1900 |
卖出 |
| 09:36:54 |
6.32 |
48 |
1948 |
卖出 |
| 09:36:57 |
6.31 |
33 |
1981 |
卖出 |
| 09:37:00 |
6.3 |
3 |
1984 |
卖出 |
| 09:37:03 |
6.3 |
1 |
1985 |
卖出 |
| 09:37:12 |
6.29 |
3 |
1988 |
卖出 |
| 09:37:15 |
6.29 |
1 |
1989 |
买入 |
| 09:37:18 |
6.29 |
25 |
2014 |
买入 |
| 09:37:21 |
6.29 |
22 |
2036 |
买入 |
| 09:37:36 |
6.32 |
16 |
2052 |
买入 |
| 09:37:42 |
6.32 |
6 |
2058 |
卖出 |
| 09:38:12 |
6.3 |
24 |
2082 |
卖出 |
| 09:38:15 |
6.3 |
5 |
2087 |
卖出 |
| 09:38:18 |
6.27 |
27 |
2114 |
卖出 |
| 09:38:21 |
6.3 |
22 |
2136 |
买入 |
| 09:38:24 |
6.27 |
9 |
2145 |
卖出 |
| 09:38:30 |
6.29 |
8 |
2153 |
买入 |
| 09:38:33 |
6.29 |
9 |
2162 |
买入 |
| 09:38:36 |
6.28 |
13 |
2175 |
卖出 |
| 09:38:42 |
6.27 |
6 |
2181 |
卖出 |
| 09:38:45 |
6.28 |
28 |
2209 |
买入 |
| 09:38:48 |
6.28 |
5 |
2214 |
卖出 |
| 09:38:51 |
6.27 |
11 |
2225 |
卖出 |
| 09:39:03 |
6.27 |
3 |
2228 |
卖出 |
| 09:39:06 |
6.27 |
92 |
2320 |
卖出 |
| 09:39:09 |
6.27 |
78 |
2398 |
卖出 |
| 09:39:18 |
6.27 |
5 |
2403 |
买入 |
| 09:39:24 |
6.24 |
128 |
2531 |
卖出 |
| 09:39:51 |
6.28 |
83 |
2614 |
买入 |
| 09:40:06 |
6.28 |
50 |
2664 |
买入 |
| 09:40:18 |
6.28 |
1 |
2665 |
买入 |
| 09:40:42 |
6.26 |
4 |
2669 |
卖出 |
| 09:40:45 |
6.26 |
13 |
2682 |
卖出 |
| 09:40:57 |
6.25 |
1 |
2683 |
卖出 |
| 09:41:06 |
6.25 |
8 |
2691 |
卖出 |
| 09:41:09 |
6.26 |
27 |
2718 |
买入 |
| 09:41:15 |
6.25 |
2 |
2720 |
卖出 |
| 09:41:21 |
6.25 |
1 |
2721 |
卖出 |
| 09:41:24 |
6.25 |
2 |
2723 |
卖出 |
| 09:41:27 |
6.25 |
51 |
2774 |
卖出 |
| 09:41:30 |
6.24 |
4 |
2778 |
卖出 |
| 09:41:36 |
6.23 |
153 |
2931 |
卖出 |
| 09:41:39 |
6.25 |
18 |
2949 |
买入 |
| 09:41:45 |
6.25 |
147 |
3096 |
买入 |
| 09:41:48 |
6.24 |
81 |
3177 |
卖出 |
| 09:42:06 |
6.25 |
1 |
3178 |
买入 |
| 09:42:15 |
6.24 |
166 |
3344 |
卖出 |
| 09:42:18 |
6.23 |
11 |
3355 |
卖出 |
| 09:42:21 |
6.23 |
30 |
3385 |
卖出 |
| 09:42:24 |
6.22 |
20 |
3405 |
卖出 |
| 09:42:27 |
6.22 |
1 |
3406 |
买入 |
| 09:42:30 |
6.22 |
118 |
3524 |
买入 |
| 09:42:33 |
6.22 |
10 |
3534 |
买入 |
| 09:42:36 |
6.22 |
40 |
3574 |
买入 |
| 09:42:39 |
6.22 |
6 |
3580 |
卖出 |
| 09:42:42 |
6.22 |
1 |
3581 |
买入 |
| 09:42:45 |
6.22 |
2 |
3583 |
买入 |
| 09:42:57 |
6.23 |
11 |
3594 |
买入 |
| 09:43:00 |
6.22 |
602 |
4196 |
卖出 |
| 09:43:06 |
6.24 |
91 |
4287 |
买入 |
| 09:43:12 |
6.25 |
29 |
4316 |
买入 |
| 09:43:18 |
6.25 |
3 |
4319 |
买入 |
| 09:43:24 |
6.25 |
53 |
4372 |
买入 |
| 09:43:33 |
6.25 |
23 |
4395 |
买入 |
| 09:43:36 |
6.25 |
8 |
4403 |
买入 |
| 09:43:42 |
6.25 |
24 |
4427 |
买入 |
| 09:43:45 |
6.25 |
8 |
4435 |
买入 |
| 09:43:48 |
6.25 |
1 |
4436 |
买入 |
| 09:43:51 |
6.26 |
134 |
4570 |
买入 |
| 09:43:54 |
6.26 |
39 |
4609 |
卖出 |
| 09:43:57 |
6.28 |
16 |
4625 |
买入 |
| 09:44:03 |
6.26 |
11 |
4636 |
卖出 |
| 09:44:06 |
6.25 |
3 |
4639 |
卖出 |
| 09:44:09 |
6.26 |
17 |
4656 |
买入 |
| 09:44:30 |
6.28 |
4 |
4660 |
买入 |
| 09:45:00 |
6.28 |
182 |
4842 |
买入 |
| 09:45:03 |
6.27 |
96 |
4938 |
卖出 |
| 09:45:06 |
6.28 |
58 |
4996 |
买入 |
| 09:45:24 |
6.28 |
17 |
5013 |
买入 |
| 09:46:06 |
6.28 |
4 |
5017 |
买入 |
| 09:46:48 |
6.27 |
1 |
5018 |
卖出 |
| 09:47:15 |
6.28 |
1 |
5019 |
卖出 |
| 09:47:18 |
6.27 |
1 |
5020 |
卖出 |
| 09:47:45 |
6.28 |
6 |
5026 |
买入 |
| 09:47:48 |
6.28 |
3 |
5029 |
卖出 |
| 09:47:51 |
6.27 |
7 |
5036 |
卖出 |
| 09:48:00 |
6.28 |
25 |
5061 |
买入 |
| 09:48:09 |
6.27 |
1 |
5062 |
卖出 |
| 09:48:48 |
6.27 |
5 |
5067 |
卖出 |
| 09:48:57 |
6.28 |
2 |
5069 |
卖出 |
| 09:49:06 |
6.27 |
1 |
5070 |
卖出 |
| 09:49:27 |
6.28 |
8 |
5078 |
买入 |
| 09:49:30 |
6.28 |
4 |
5082 |
买入 |
| 09:49:33 |
6.28 |
1 |
5083 |
买入 |
| 09:49:36 |
6.28 |
1 |
5084 |
卖出 |
| 09:49:39 |
6.28 |
1 |
5085 |
买入 |
| 09:49:45 |
6.27 |
1 |
5086 |
卖出 |
| 09:50:15 |
6.28 |
15 |
5101 |
卖出 |
| 09:50:18 |
6.28 |
8 |
5109 |
卖出 |
| 09:50:21 |
6.27 |
1 |
5110 |
卖出 |
| 09:50:45 |
6.27 |
42 |
5152 |
卖出 |
| 09:51:09 |
6.27 |
1 |
5153 |
卖出 |
| 09:51:12 |
6.27 |
5 |
5158 |
卖出 |
| 09:51:15 |
6.27 |
8 |
5166 |
卖出 |
| 09:51:18 |
6.27 |
22 |
5188 |
卖出 |
| 09:51:27 |
6.27 |
1 |
5189 |
卖出 |
| 09:51:33 |
6.27 |
1 |
5190 |
卖出 |
| 09:51:36 |
6.27 |
4 |
5194 |
卖出 |
| 09:51:39 |
6.27 |
3 |
5197 |
卖出 |
| 09:51:42 |
6.27 |
12 |
5209 |
卖出 |
| 09:51:45 |
6.26 |
21 |
5230 |
卖出 |
| 09:51:48 |
6.28 |
22 |
5252 |
买入 |
| 09:51:51 |
6.25 |
15 |
5267 |
卖出 |
| 09:51:57 |
6.26 |
2 |
5269 |
买入 |
| 09:52:45 |
6.24 |
1 |
5270 |
卖出 |
| 09:52:51 |
6.24 |
1 |
5271 |
卖出 |
| 09:53:03 |
6.24 |
2 |
5273 |
卖出 |
| 09:53:18 |
6.24 |
18 |
5291 |
卖出 |
| 09:53:21 |
6.23 |
6 |
5297 |
卖出 |
| 09:53:30 |
6.25 |
7 |
5304 |
买入 |
| 09:53:48 |
6.23 |
6 |
5310 |
卖出 |
| 09:53:54 |
6.24 |
26 |
5336 |
买入 |
| 09:53:57 |
6.24 |
10 |
5346 |
卖出 |
| 09:54:30 |
6.24 |
34 |
5380 |
买入 |
| 09:54:33 |
6.24 |
1 |
5381 |
卖出 |
| 09:54:42 |
6.25 |
10 |
5391 |
买入 |
| 09:55:06 |
6.25 |
31 |
5422 |
买入 |
| 09:55:09 |
6.25 |
2 |
5424 |
卖出 |
| 09:55:12 |
6.25 |
6 |
5430 |
买入 |
| 09:55:27 |
6.25 |
1 |
5431 |
卖出 |
| 09:55:33 |
6.26 |
40 |
5471 |
买入 |
| 09:56:24 |
6.25 |
56 |
5527 |
卖出 |
| 09:56:48 |
6.24 |
2 |
5529 |
卖出 |
| 09:57:09 |
6.24 |
3 |
5532 |
卖出 |
| 09:57:12 |
6.24 |
7 |
5539 |
卖出 |
| 09:57:27 |
6.24 |
205 |
5744 |
卖出 |
| 09:57:30 |
6.27 |
4 |
5748 |
买入 |
| 09:57:54 |
6.27 |
1 |
5749 |
买入 |
| 09:58:30 |
6.24 |
44 |
5793 |
卖出 |
| 09:58:54 |
6.24 |
3 |
5796 |
卖出 |
| 09:59:06 |
6.27 |
48 |
5844 |
买入 |
| 09:59:09 |
6.25 |
30 |
5874 |
卖出 |
| 09:59:12 |
6.28 |
12 |
5886 |
买入 |
| 09:59:15 |
6.26 |
3 |
5889 |
卖出 |
| 09:59:33 |
6.28 |
10 |
5899 |
买入 |
| 09:59:36 |
6.26 |
3 |
5902 |
卖出 |
| 09:59:45 |
6.28 |
14 |
5916 |
买入 |
| 09:59:48 |
6.28 |
27 |
5943 |
卖出 |
| 09:59:51 |
6.28 |
12 |
5955 |
买入 |
| 09:59:57 |
6.26 |
100 |
6055 |
卖出 |
| 10:00:00 |
6.28 |
1 |
6056 |
买入 |
| 10:00:03 |
6.28 |
2 |
6058 |
买入 |
| 10:00:12 |
6.28 |
1 |
6059 |
买入 |
| 10:00:15 |
6.28 |
1 |
6060 |
买入 |
| 10:00:18 |
6.28 |
3 |
6063 |
买入 |
| 10:00:21 |
6.26 |
4 |
6067 |
卖出 |
| 10:00:39 |
6.26 |
3 |
6070 |
卖出 |
| 10:01:03 |
6.26 |
3 |
6073 |
卖出 |
| 10:01:12 |
6.26 |
9 |
6082 |
卖出 |
| 10:01:15 |
6.26 |
4 |
6086 |
卖出 |
| 10:01:18 |
6.26 |
1 |
6087 |
卖出 |
| 10:01:21 |
6.26 |
3 |
6090 |
卖出 |
| 10:01:24 |
6.26 |
2 |
6092 |
卖出 |
| 10:01:51 |
6.26 |
4 |
6096 |
卖出 |
| 10:01:54 |
6.26 |
5 |
6101 |
卖出 |
| 10:01:57 |
6.26 |
10 |
6111 |
卖出 |
| 10:02:24 |
6.26 |
1 |
6112 |
卖出 |
| 10:02:27 |
6.26 |
4 |
6116 |
卖出 |
| 10:02:33 |
6.26 |
301 |
6417 |
买入 |
| 10:02:36 |
6.26 |
1 |
6418 |
买入 |
| 10:02:48 |
6.24 |
4 |
6422 |
卖出 |
| 10:02:54 |
6.24 |
23 |
6445 |
卖出 |
| 10:02:57 |
6.24 |
24 |
6469 |
卖出 |
| 10:03:00 |
6.24 |
7 |
6476 |
卖出 |
| 10:03:06 |
6.24 |
1 |
6477 |
卖出 |
| 10:04:06 |
6.26 |
4 |
6481 |
买入 |
| 10:04:21 |
6.26 |
5 |
6486 |
买入 |
| 10:04:36 |
6.26 |
1 |
6487 |
买入 |
| 10:04:48 |
6.26 |
10 |
6497 |
买入 |
| 10:04:51 |
6.26 |
2 |
6499 |
买入 |
| 10:04:54 |
6.25 |
1 |
6500 |
卖出 |
| 10:04:57 |
6.25 |
11 |
6511 |
买入 |
| 10:05:06 |
6.25 |
6 |
6517 |
卖出 |
| 10:05:09 |
6.25 |
5 |
6522 |
卖出 |
| 10:05:24 |
6.25 |
6 |
6528 |
卖出 |
| 10:05:27 |
6.27 |
2 |
6530 |
买入 |
| 10:05:39 |
6.25 |
1 |
6531 |
卖出 |
| 10:05:42 |
6.25 |
3 |
6534 |
买入 |
| 10:05:48 |
6.25 |
23 |
6557 |
买入 |
| 10:05:51 |
6.24 |
1 |
6558 |
卖出 |
| 10:05:54 |
6.23 |
46 |
6604 |
卖出 |
| 10:06:00 |
6.24 |
86 |
6690 |
买入 |
| 10:06:03 |
6.23 |
1 |
6691 |
卖出 |
| 10:06:06 |
6.22 |
105 |
6796 |
卖出 |
| 10:07:00 |
6.23 |
158 |
6954 |
卖出 |
| 10:07:06 |
6.23 |
6 |
6960 |
买入 |
| 10:07:09 |
6.23 |
1 |
6961 |
买入 |
| 10:07:21 |
6.23 |
2 |
6963 |
买入 |
| 10:07:27 |
6.23 |
20 |
6983 |
买入 |
| 10:07:30 |
6.23 |
7 |
6990 |
买入 |
| 10:07:33 |
6.23 |
7 |
6997 |
卖出 |
| 10:07:36 |
6.23 |
20 |
7017 |
买入 |
| 10:07:51 |
6.23 |
4 |
7021 |
买入 |
| 10:07:54 |
6.23 |
1 |
7022 |
卖出 |
| 10:08:36 |
6.22 |
34 |
7056 |
卖出 |
| 10:09:12 |
6.22 |
228 |
7284 |
卖出 |
| 10:09:15 |
6.22 |
294 |
7578 |
买入 |