彩讯股份[300634]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
13.71 |
70 |
70 |
集合竞价 |
| 09:15:48 |
13.72 |
70 |
70 |
集合竞价 |
| 09:16:15 |
13.53 |
324 |
324 |
集合竞价 |
| 09:16:33 |
13.53 |
346 |
346 |
集合竞价 |
| 09:16:42 |
13.53 |
346 |
346 |
集合竞价 |
| 09:17:27 |
13.53 |
346 |
346 |
集合竞价 |
| 09:17:36 |
13.53 |
346 |
346 |
集合竞价 |
| 09:17:45 |
13.53 |
346 |
346 |
集合竞价 |
| 09:17:54 |
13.53 |
346 |
346 |
集合竞价 |
| 09:18:03 |
13.53 |
276 |
276 |
集合竞价 |
| 09:18:21 |
13.53 |
276 |
276 |
集合竞价 |
| 09:18:30 |
14.01 |
53 |
53 |
集合竞价 |
| 09:18:48 |
14.01 |
53 |
53 |
集合竞价 |
| 09:19:15 |
14.01 |
59 |
59 |
集合竞价 |
| 09:20:48 |
14.01 |
59 |
59 |
集合竞价 |
| 09:21:51 |
14.01 |
60 |
60 |
集合竞价 |
| 09:22:36 |
14.01 |
76 |
76 |
集合竞价 |
| 09:23:48 |
14.01 |
97 |
97 |
集合竞价 |
| 09:23:57 |
14.01 |
127 |
127 |
集合竞价 |
| 09:24:06 |
14.01 |
157 |
157 |
集合竞价 |
| 09:24:24 |
14.01 |
166 |
166 |
集合竞价 |
| 09:24:42 |
14.01 |
177 |
177 |
集合竞价 |
| 09:24:51 |
14.01 |
209 |
209 |
集合竞价 |
| 09:25:00 |
14.01 |
217 |
217 |
集合竞价 |
| 09:25:03 |
13.96 |
276 |
493 |
买入 |
| 09:30:03 |
13.93 |
334 |
827 |
卖出 |
| 09:30:06 |
13.9 |
62 |
889 |
卖出 |
| 09:30:09 |
13.89 |
84 |
973 |
卖出 |
| 09:30:12 |
13.93 |
36 |
1009 |
买入 |
| 09:30:15 |
13.93 |
7 |
1016 |
卖出 |
| 09:30:18 |
13.94 |
98 |
1114 |
买入 |
| 09:30:21 |
13.94 |
67 |
1181 |
卖出 |
| 09:30:24 |
13.98 |
122 |
1303 |
买入 |
| 09:30:27 |
13.99 |
95 |
1398 |
买入 |
| 09:30:30 |
13.96 |
79 |
1477 |
卖出 |
| 09:30:33 |
13.99 |
82 |
1559 |
买入 |
| 09:30:36 |
14 |
23 |
1582 |
买入 |
| 09:30:39 |
14 |
3 |
1585 |
买入 |
| 09:30:42 |
13.99 |
47 |
1632 |
卖出 |
| 09:30:45 |
14.01 |
12 |
1644 |
买入 |
| 09:30:48 |
14.01 |
24 |
1668 |
买入 |
| 09:30:51 |
14.01 |
36 |
1704 |
买入 |
| 09:30:54 |
14.01 |
39 |
1743 |
买入 |
| 09:30:57 |
14.01 |
56 |
1799 |
买入 |
| 09:31:00 |
14.01 |
60 |
1859 |
卖出 |
| 09:31:03 |
14.01 |
14 |
1873 |
卖出 |
| 09:31:06 |
13.98 |
26 |
1899 |
卖出 |
| 09:31:09 |
13.97 |
38 |
1937 |
卖出 |
| 09:31:12 |
13.98 |
18 |
1955 |
买入 |
| 09:31:15 |
13.98 |
15 |
1970 |
买入 |
| 09:31:18 |
13.98 |
17 |
1987 |
买入 |
| 09:31:21 |
14.01 |
73 |
2060 |
买入 |
| 09:31:24 |
13.99 |
130 |
2190 |
卖出 |
| 09:31:27 |
14.01 |
10 |
2200 |
买入 |
| 09:31:30 |
14.02 |
8 |
2208 |
买入 |
| 09:31:33 |
14.02 |
7 |
2215 |
卖出 |
| 09:31:36 |
14.02 |
6 |
2221 |
卖出 |
| 09:31:39 |
14.05 |
57 |
2278 |
买入 |
| 09:31:42 |
14.03 |
8 |
2286 |
卖出 |
| 09:31:45 |
14.03 |
14 |
2300 |
卖出 |
| 09:31:48 |
14.03 |
4 |
2304 |
卖出 |
| 09:31:51 |
14.06 |
60 |
2364 |
买入 |
| 09:31:54 |
14.08 |
22 |
2386 |
买入 |
| 09:31:57 |
14.09 |
28 |
2414 |
买入 |
| 09:32:00 |
14.09 |
14 |
2428 |
买入 |
| 09:32:03 |
14.09 |
69 |
2497 |
买入 |
| 09:32:06 |
14.1 |
86 |
2583 |
买入 |
| 09:32:09 |
14.09 |
29 |
2612 |
卖出 |
| 09:32:12 |
14.1 |
8 |
2620 |
买入 |
| 09:32:15 |
14.1 |
22 |
2642 |
买入 |
| 09:32:18 |
14.13 |
56 |
2698 |
买入 |
| 09:32:21 |
14.1 |
35 |
2733 |
卖出 |
| 09:32:24 |
14.11 |
52 |
2785 |
卖出 |
| 09:32:27 |
14.12 |
52 |
2837 |
买入 |
| 09:32:30 |
14.13 |
106 |
2943 |
买入 |
| 09:32:33 |
14.12 |
308 |
3251 |
卖出 |
| 09:32:36 |
14.1 |
92 |
3343 |
卖出 |
| 09:32:39 |
14.13 |
54 |
3397 |
卖出 |
| 09:32:42 |
14.1 |
52 |
3449 |
卖出 |
| 09:32:45 |
14.08 |
220 |
3669 |
卖出 |
| 09:32:48 |
14.05 |
18 |
3687 |
卖出 |
| 09:32:51 |
14.09 |
29 |
3716 |
买入 |
| 09:32:54 |
14.05 |
4 |
3720 |
卖出 |
| 09:32:57 |
14.06 |
31 |
3751 |
买入 |
| 09:33:00 |
14.08 |
55 |
3806 |
买入 |
| 09:33:03 |
14.11 |
161 |
3967 |
买入 |
| 09:33:06 |
14.14 |
76 |
4043 |
买入 |
| 09:33:09 |
14.16 |
179 |
4222 |
买入 |
| 09:33:12 |
14.17 |
63 |
4285 |
买入 |
| 09:33:15 |
14.2 |
294 |
4579 |
买入 |
| 09:33:18 |
14.21 |
3 |
4582 |
卖出 |
| 09:33:21 |
14.25 |
7 |
4589 |
买入 |
| 09:33:24 |
14.28 |
93 |
4682 |
买入 |
| 09:33:27 |
14.26 |
55 |
4737 |
卖出 |
| 09:33:30 |
14.27 |
83 |
4820 |
买入 |
| 09:33:33 |
14.28 |
251 |
5071 |
买入 |
| 09:33:36 |
14.28 |
124 |
5195 |
买入 |
| 09:33:39 |
14.27 |
151 |
5346 |
买入 |
| 09:33:42 |
14.28 |
164 |
5510 |
买入 |
| 09:33:45 |
14.27 |
79 |
5589 |
卖出 |
| 09:33:48 |
14.27 |
49 |
5638 |
卖出 |
| 09:33:51 |
14.26 |
74 |
5712 |
卖出 |
| 09:33:54 |
14.25 |
11 |
5723 |
卖出 |
| 09:34:00 |
14.23 |
86 |
5809 |
卖出 |
| 09:34:03 |
14.23 |
21 |
5830 |
买入 |
| 09:34:06 |
14.25 |
198 |
6028 |
买入 |
| 09:34:09 |
14.23 |
75 |
6103 |
卖出 |
| 09:34:12 |
14.23 |
35 |
6138 |
卖出 |
| 09:34:15 |
14.18 |
147 |
6285 |
卖出 |
| 09:34:18 |
14.18 |
77 |
6362 |
卖出 |
| 09:34:21 |
14.12 |
56 |
6418 |
卖出 |
| 09:34:24 |
14.15 |
11 |
6429 |
买入 |
| 09:34:27 |
14.11 |
51 |
6480 |
卖出 |
| 09:34:30 |
14.13 |
38 |
6518 |
买入 |
| 09:34:33 |
14.13 |
3 |
6521 |
卖出 |
| 09:34:39 |
14.14 |
31 |
6552 |
买入 |
| 09:34:42 |
14.14 |
4 |
6556 |
卖出 |
| 09:34:45 |
14.14 |
1 |
6557 |
卖出 |
| 09:34:48 |
14.14 |
24 |
6581 |
卖出 |
| 09:34:51 |
14.16 |
4 |
6585 |
买入 |
| 09:34:54 |
14.14 |
5 |
6590 |
卖出 |
| 09:34:57 |
14.12 |
125 |
6715 |
卖出 |
| 09:35:00 |
14.12 |
34 |
6749 |
卖出 |
| 09:35:03 |
14.1 |
43 |
6792 |
卖出 |
| 09:35:06 |
14.06 |
23 |
6815 |
卖出 |
| 09:35:09 |
14.06 |
2 |
6817 |
卖出 |
| 09:35:12 |
14.05 |
59 |
6876 |
卖出 |
| 09:35:15 |
14.05 |
29 |
6905 |
卖出 |
| 09:35:18 |
14.05 |
7 |
6912 |
卖出 |
| 09:35:21 |
14.03 |
188 |
7100 |
卖出 |
| 09:35:24 |
14.04 |
16 |
7116 |
买入 |
| 09:35:27 |
14.05 |
80 |
7196 |
买入 |
| 09:35:30 |
14.01 |
3 |
7199 |
卖出 |
| 09:35:33 |
14.02 |
41 |
7240 |
买入 |
| 09:35:36 |
14.04 |
11 |
7251 |
买入 |
| 09:35:39 |
14.05 |
40 |
7291 |
买入 |
| 09:35:42 |
14.06 |
5 |
7296 |
卖出 |
| 09:35:45 |
14.08 |
1 |
7297 |
买入 |
| 09:35:48 |
14.08 |
2 |
7299 |
买入 |
| 09:35:51 |
14.07 |
11 |
7310 |
卖出 |
| 09:35:54 |
14.06 |
28 |
7338 |
卖出 |
| 09:35:57 |
14.06 |
2 |
7340 |
买入 |
| 09:36:00 |
14.1 |
56 |
7396 |
买入 |
| 09:36:03 |
14.04 |
12 |
7408 |
卖出 |
| 09:36:06 |
14.06 |
28 |
7436 |
卖出 |
| 09:36:12 |
14.07 |
3 |
7439 |
买入 |
| 09:36:18 |
14.07 |
3 |
7442 |
卖出 |
| 09:36:24 |
14.07 |
51 |
7493 |
卖出 |
| 09:36:27 |
14.09 |
13 |
7506 |
买入 |
| 09:36:30 |
14.07 |
57 |
7563 |
卖出 |
| 09:36:33 |
14.09 |
1 |
7564 |
买入 |
| 09:36:36 |
14.09 |
26 |
7590 |
卖出 |
| 09:36:39 |
14.1 |
42 |
7632 |
买入 |
| 09:36:42 |
14.09 |
34 |
7666 |
卖出 |
| 09:36:45 |
14.09 |
66 |
7732 |
卖出 |
| 09:36:48 |
14.09 |
1 |
7733 |
买入 |
| 09:36:51 |
14.08 |
26 |
7759 |
卖出 |
| 09:36:54 |
14.09 |
16 |
7775 |
买入 |
| 09:36:57 |
14.08 |
51 |
7826 |
卖出 |
| 09:37:03 |
14.07 |
51 |
7877 |
卖出 |
| 09:37:06 |
14.07 |
23 |
7900 |
卖出 |
| 09:37:12 |
14.07 |
10 |
7910 |
买入 |
| 09:37:15 |
14.06 |
40 |
7950 |
卖出 |
| 09:37:24 |
14.08 |
11 |
7961 |
买入 |
| 09:37:27 |
14.09 |
13 |
7974 |
买入 |
| 09:37:30 |
14.09 |
31 |
8005 |
买入 |
| 09:37:33 |
14.07 |
15 |
8020 |
卖出 |
| 09:37:36 |
14.07 |
4 |
8024 |
卖出 |
| 09:37:39 |
14.06 |
10 |
8034 |
卖出 |
| 09:37:42 |
14.06 |
77 |
8111 |
卖出 |
| 09:37:45 |
14.05 |
20 |
8131 |
卖出 |
| 09:37:48 |
14.05 |
25 |
8156 |
卖出 |
| 09:37:51 |
14.04 |
7 |
8163 |
卖出 |
| 09:37:54 |
14.04 |
4 |
8167 |
卖出 |
| 09:37:57 |
14.03 |
23 |
8190 |
卖出 |
| 09:38:00 |
14.03 |
3 |
8193 |
卖出 |
| 09:38:03 |
14.03 |
24 |
8217 |
卖出 |
| 09:38:06 |
14.02 |
44 |
8261 |
卖出 |
| 09:38:09 |
14 |
31 |
8292 |
卖出 |
| 09:38:12 |
13.98 |
36 |
8328 |
卖出 |
| 09:38:15 |
13.99 |
14 |
8342 |
买入 |
| 09:38:21 |
13.99 |
57 |
8399 |
卖出 |
| 09:38:24 |
13.99 |
12 |
8411 |
卖出 |
| 09:38:27 |
13.99 |
27 |
8438 |
卖出 |
| 09:38:30 |
13.99 |
46 |
8484 |
卖出 |
| 09:38:33 |
13.98 |
19 |
8503 |
卖出 |
| 09:38:36 |
13.98 |
1 |
8504 |
卖出 |
| 09:38:39 |
13.99 |
22 |
8526 |
买入 |
| 09:38:42 |
13.99 |
14 |
8540 |
买入 |
| 09:38:48 |
13.99 |
1 |
8541 |
卖出 |
| 09:38:51 |
13.99 |
1 |
8542 |
卖出 |
| 09:38:54 |
13.99 |
13 |
8555 |
卖出 |
| 09:38:57 |
14 |
1 |
8556 |
买入 |
| 09:39:00 |
14 |
11 |
8567 |
卖出 |
| 09:39:03 |
13.99 |
9 |
8576 |
卖出 |
| 09:39:06 |
13.98 |
92 |
8668 |
卖出 |
| 09:39:09 |
13.98 |
135 |
8803 |
卖出 |
| 09:39:12 |
13.99 |
33 |
8836 |
买入 |
| 09:39:15 |
13.98 |
1 |
8837 |
卖出 |
| 09:39:18 |
13.98 |
2 |
8839 |
卖出 |
| 09:39:21 |
13.97 |
29 |
8868 |
卖出 |
| 09:39:24 |
13.95 |
110 |
8978 |
卖出 |
| 09:39:27 |
13.99 |
115 |
9093 |
买入 |
| 09:39:30 |
13.99 |
90 |
9183 |
卖出 |
| 09:39:33 |
13.94 |
56 |
9239 |
卖出 |
| 09:39:36 |
14 |
11 |
9250 |
买入 |
| 09:39:39 |
14.01 |
5 |
9255 |
买入 |
| 09:39:42 |
14 |
4 |
9259 |
卖出 |
| 09:39:45 |
14 |
1 |
9260 |
卖出 |
| 09:39:51 |
14 |
3 |
9263 |
买入 |
| 09:40:00 |
14 |
1 |
9264 |
卖出 |
| 09:40:03 |
14 |
1 |
9265 |
卖出 |
| 09:40:12 |
14 |
79 |
9344 |
卖出 |
| 09:40:15 |
14 |
26 |
9370 |
买入 |
| 09:40:18 |
14 |
6 |
9376 |
买入 |
| 09:40:21 |
13.99 |
1 |
9377 |
卖出 |
| 09:40:36 |
13.99 |
6 |
9383 |
卖出 |
| 09:40:39 |
13.99 |
38 |
9421 |
卖出 |
| 09:40:42 |
13.97 |
8 |
9429 |
卖出 |
| 09:40:45 |
13.97 |
10 |
9439 |
卖出 |
| 09:40:48 |
13.96 |
12 |
9451 |
卖出 |
| 09:40:51 |
13.96 |
15 |
9466 |
卖出 |
| 09:40:54 |
13.95 |
89 |
9555 |
卖出 |
| 09:40:57 |
13.95 |
131 |
9686 |
卖出 |
| 09:41:00 |
13.96 |
49 |
9735 |
买入 |
| 09:41:03 |
13.92 |
17 |
9752 |
卖出 |
| 09:41:06 |
13.95 |
11 |
9763 |
买入 |
| 09:41:09 |
13.93 |
4 |
9767 |
卖出 |
| 09:41:18 |
13.93 |
32 |
9799 |
卖出 |
| 09:41:33 |
13.95 |
5 |
9804 |
买入 |
| 09:41:36 |
13.94 |
2 |
9806 |
卖出 |
| 09:41:42 |
13.93 |
1 |
9807 |
卖出 |
| 09:41:45 |
13.94 |
3 |
9810 |
买入 |
| 09:41:48 |
13.94 |
2 |
9812 |
买入 |
| 09:41:51 |
13.94 |
9 |
9821 |
买入 |
| 09:41:54 |
13.94 |
1 |
9822 |
卖出 |
| 09:41:57 |
13.94 |
8 |
9830 |
卖出 |
| 09:42:00 |
13.93 |
22 |
9852 |
卖出 |
| 09:42:03 |
13.93 |
79 |
9931 |
卖出 |
| 09:42:06 |
13.93 |
6 |
9937 |
卖出 |
| 09:42:09 |
13.94 |
30 |
9967 |
买入 |
| 09:42:18 |
13.93 |
142 |
10109 |
卖出 |
| 09:42:21 |
13.91 |
285 |
10394 |
卖出 |
| 09:42:27 |
13.91 |
6 |
10400 |
卖出 |
| 09:42:30 |
13.9 |
85 |
10485 |
卖出 |
| 09:42:33 |
13.91 |
10 |
10495 |
买入 |
| 09:42:39 |
13.91 |
9 |
10504 |
买入 |
| 09:42:42 |
13.91 |
39 |
10543 |
买入 |
| 09:42:48 |
13.93 |
5 |
10548 |
买入 |
| 09:42:51 |
13.93 |
2 |
10550 |
买入 |
| 09:42:54 |
13.94 |
180 |
10730 |
买入 |
| 09:42:57 |
13.93 |
8 |
10738 |
卖出 |
| 09:43:00 |
13.93 |
7 |
10745 |
卖出 |
| 09:43:03 |
13.93 |
10 |
10755 |
卖出 |
| 09:43:06 |
13.92 |
20 |
10775 |
卖出 |
| 09:43:09 |
13.93 |
1 |
10776 |
买入 |
| 09:43:12 |
13.93 |
22 |
10798 |
买入 |
| 09:43:21 |
13.93 |
7 |
10805 |
买入 |
| 09:43:27 |
13.92 |
11 |
10816 |
卖出 |
| 09:43:30 |
13.92 |
8 |
10824 |
卖出 |
| 09:43:33 |
13.93 |
10 |
10834 |
买入 |
| 09:43:36 |
13.93 |
19 |
10853 |
卖出 |
| 09:43:39 |
13.93 |
6 |
10859 |
卖出 |
| 09:43:48 |
13.93 |
1 |
10860 |
卖出 |
| 09:43:51 |
13.95 |
6 |
10866 |
买入 |
| 09:43:57 |
13.95 |
17 |
10883 |
买入 |
| 09:44:00 |
13.95 |
35 |
10918 |
买入 |
| 09:44:03 |
13.95 |
5 |
10923 |
卖出 |
| 09:44:06 |
13.94 |
7 |
10930 |
卖出 |
| 09:44:09 |
13.94 |
38 |
10968 |
卖出 |
| 09:44:12 |
13.97 |
1 |
10969 |
买入 |
| 09:44:15 |
13.94 |
1 |
10970 |
卖出 |
| 09:44:18 |
13.94 |
7 |
10977 |
卖出 |
| 09:44:21 |
13.94 |
1 |
10978 |
卖出 |
| 09:44:24 |
13.94 |
5 |
10983 |
卖出 |
| 09:44:27 |
13.94 |
1 |
10984 |
卖出 |
| 09:44:42 |
13.9 |
351 |
11335 |
卖出 |
| 09:44:51 |
13.92 |
4 |
11339 |
卖出 |
| 09:44:54 |
13.92 |
1 |
11340 |
买入 |
| 09:44:57 |
13.92 |
1 |
11341 |
买入 |
| 09:45:00 |
13.91 |
59 |
11400 |
卖出 |
| 09:45:09 |
13.92 |
12 |
11412 |
卖出 |
| 09:45:12 |
13.92 |
7 |
11419 |
卖出 |
| 09:45:15 |
13.94 |
1 |
11420 |
买入 |
| 09:45:21 |
13.93 |
362 |
11782 |
卖出 |
| 09:45:27 |
13.94 |
1 |
11783 |
买入 |
| 09:45:30 |
13.91 |
3 |
11786 |
卖出 |
| 09:45:42 |
13.91 |
24 |
11810 |
卖出 |
| 09:45:45 |
13.91 |
1 |
11811 |
卖出 |
| 09:45:54 |
13.93 |
1 |
11812 |
买入 |
| 09:46:00 |
13.93 |
12 |
11824 |
买入 |
| 09:46:09 |
13.93 |
6 |
11830 |
买入 |
| 09:46:12 |
13.93 |
3 |
11833 |
买入 |
| 09:46:18 |
13.93 |
36 |
11869 |
买入 |
| 09:46:27 |
13.94 |
3 |
11872 |
买入 |
| 09:46:30 |
13.93 |
1 |
11873 |
卖出 |
| 09:46:33 |
13.93 |
25 |
11898 |
卖出 |
| 09:46:39 |
13.94 |
6 |
11904 |
买入 |
| 09:46:45 |
13.93 |
64 |
11968 |
卖出 |
| 09:46:48 |
13.93 |
78 |
12046 |
卖出 |