腾景科技[688195]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:39 |
21.1 |
32 |
32 |
集合竞价 |
| 09:17:42 |
21.1 |
0 |
0 |
集合竞价 |
| 09:20:27 |
20.88 |
2 |
2 |
集合竞价 |
| 09:25:00 |
21.1 |
10 |
10 |
集合竞价 |
| 09:25:06 |
21.1 |
10 |
20 |
买入 |
| 09:30:06 |
21.05 |
4 |
24 |
买入 |
| 09:30:09 |
20.98 |
113 |
137 |
卖出 |
| 09:30:12 |
20.97 |
102 |
239 |
卖出 |
| 09:30:15 |
20.99 |
11 |
250 |
买入 |
| 09:30:18 |
20.99 |
2 |
252 |
卖出 |
| 09:30:21 |
20.99 |
7 |
259 |
卖出 |
| 09:30:30 |
21.04 |
12 |
271 |
买入 |
| 09:30:33 |
21.04 |
6 |
277 |
买入 |
| 09:30:36 |
21.04 |
2 |
279 |
卖出 |
| 09:30:39 |
20.99 |
10 |
289 |
卖出 |
| 09:30:42 |
20.99 |
7 |
296 |
卖出 |
| 09:30:48 |
20.93 |
9 |
305 |
卖出 |
| 09:30:54 |
20.93 |
4 |
309 |
卖出 |
| 09:30:57 |
20.97 |
2 |
311 |
买入 |
| 09:31:03 |
20.92 |
16 |
327 |
卖出 |
| 09:31:09 |
20.88 |
33 |
360 |
卖出 |
| 09:31:12 |
20.87 |
2 |
362 |
卖出 |
| 09:31:18 |
20.87 |
2 |
364 |
买入 |
| 09:31:21 |
20.9 |
14 |
378 |
买入 |
| 09:31:24 |
20.84 |
36 |
414 |
卖出 |
| 09:31:27 |
20.93 |
14 |
428 |
买入 |
| 09:31:30 |
20.93 |
16 |
444 |
买入 |
| 09:31:33 |
20.93 |
2 |
446 |
买入 |
| 09:31:36 |
20.91 |
2 |
448 |
卖出 |
| 09:31:39 |
20.91 |
13 |
461 |
卖出 |
| 09:31:42 |
20.93 |
35 |
496 |
买入 |
| 09:31:45 |
20.93 |
7 |
503 |
卖出 |
| 09:31:48 |
20.93 |
2 |
505 |
卖出 |
| 09:31:51 |
20.93 |
58 |
563 |
卖出 |
| 09:31:54 |
20.89 |
4 |
567 |
卖出 |
| 09:31:57 |
20.87 |
22 |
589 |
卖出 |
| 09:32:00 |
20.82 |
6 |
595 |
卖出 |
| 09:32:03 |
20.81 |
3 |
598 |
卖出 |
| 09:32:06 |
20.81 |
8 |
606 |
买入 |
| 09:32:09 |
20.89 |
18 |
624 |
买入 |
| 09:32:12 |
20.89 |
25 |
649 |
卖出 |
| 09:32:18 |
20.89 |
2 |
651 |
买入 |
| 09:32:21 |
20.74 |
20 |
671 |
卖出 |
| 09:32:24 |
20.75 |
22 |
693 |
卖出 |
| 09:32:30 |
20.9 |
2 |
695 |
买入 |
| 09:32:36 |
20.89 |
2 |
697 |
买入 |
| 09:32:54 |
20.8 |
2 |
699 |
卖出 |
| 09:33:00 |
20.8 |
3 |
702 |
卖出 |
| 09:33:03 |
20.8 |
21 |
723 |
买入 |
| 09:33:06 |
20.89 |
125 |
848 |
买入 |
| 09:33:09 |
20.76 |
6 |
854 |
卖出 |
| 09:33:15 |
20.83 |
2 |
856 |
买入 |
| 09:33:24 |
20.85 |
10 |
866 |
买入 |
| 09:33:27 |
20.85 |
5 |
871 |
买入 |
| 09:33:30 |
20.85 |
15 |
886 |
买入 |
| 09:33:33 |
20.91 |
17 |
903 |
买入 |
| 09:33:36 |
20.94 |
6 |
909 |
买入 |
| 09:33:39 |
20.94 |
61 |
970 |
买入 |
| 09:33:42 |
20.95 |
10 |
980 |
买入 |
| 09:33:54 |
20.95 |
6 |
986 |
卖出 |
| 09:33:57 |
20.95 |
4 |
990 |
卖出 |
| 09:34:00 |
20.95 |
2 |
992 |
卖出 |
| 09:34:06 |
21.02 |
2 |
994 |
买入 |
| 09:34:09 |
21.02 |
0 |
994 |
买入 |
| 09:34:12 |
21.03 |
2 |
996 |
买入 |
| 09:34:15 |
21.03 |
11 |
1007 |
买入 |
| 09:34:18 |
21 |
10 |
1017 |
卖出 |
| 09:34:24 |
21 |
5 |
1022 |
买入 |
| 09:34:27 |
21.02 |
40 |
1062 |
买入 |
| 09:34:30 |
20.98 |
32 |
1094 |
卖出 |
| 09:34:36 |
20.97 |
6 |
1100 |
卖出 |
| 09:34:42 |
20.97 |
2 |
1102 |
买入 |
| 09:34:54 |
20.94 |
2 |
1104 |
卖出 |
| 09:35:00 |
20.97 |
18 |
1122 |
买入 |
| 09:35:03 |
20.97 |
82 |
1204 |
卖出 |
| 09:35:06 |
20.97 |
23 |
1227 |
卖出 |
| 09:35:09 |
20.94 |
17 |
1244 |
卖出 |
| 09:35:12 |
20.9 |
25 |
1269 |
卖出 |
| 09:35:15 |
20.87 |
10 |
1279 |
卖出 |
| 09:35:24 |
20.85 |
4 |
1283 |
卖出 |
| 09:35:27 |
20.85 |
92 |
1375 |
卖出 |
| 09:35:30 |
20.85 |
29 |
1404 |
卖出 |
| 09:35:57 |
20.83 |
3 |
1407 |
卖出 |
| 09:36:00 |
20.83 |
2 |
1409 |
卖出 |
| 09:36:15 |
20.82 |
2 |
1411 |
卖出 |
| 09:36:27 |
20.83 |
5 |
1416 |
买入 |
| 09:36:30 |
20.84 |
6 |
1422 |
买入 |
| 09:36:36 |
20.84 |
12 |
1434 |
买入 |
| 09:36:39 |
20.84 |
4 |
1438 |
买入 |
| 09:36:42 |
20.83 |
59 |
1497 |
卖出 |
| 09:36:51 |
20.84 |
21 |
1518 |
买入 |
| 09:36:57 |
20.84 |
4 |
1522 |
买入 |
| 09:37:00 |
20.84 |
4 |
1526 |
买入 |
| 09:37:21 |
20.87 |
73 |
1599 |
买入 |
| 09:37:24 |
20.87 |
2 |
1601 |
卖出 |
| 09:37:27 |
20.88 |
7 |
1608 |
卖出 |
| 09:37:30 |
20.88 |
2 |
1610 |
买入 |
| 09:37:36 |
20.87 |
5 |
1615 |
卖出 |
| 09:37:42 |
20.85 |
5 |
1620 |
卖出 |
| 09:37:45 |
20.85 |
2 |
1622 |
卖出 |
| 09:37:51 |
20.85 |
8 |
1630 |
买入 |
| 09:37:54 |
20.84 |
5 |
1635 |
卖出 |
| 09:38:03 |
20.88 |
18 |
1653 |
买入 |
| 09:38:09 |
20.87 |
1 |
1654 |
卖出 |
| 09:38:12 |
20.84 |
2 |
1656 |
卖出 |
| 09:38:15 |
20.82 |
2 |
1658 |
卖出 |
| 09:38:18 |
20.82 |
57 |
1715 |
卖出 |
| 09:38:21 |
20.82 |
3 |
1718 |
卖出 |
| 09:38:24 |
20.82 |
28 |
1746 |
卖出 |
| 09:38:27 |
20.8 |
31 |
1777 |
卖出 |
| 09:38:48 |
20.73 |
2 |
1779 |
卖出 |
| 09:38:54 |
20.73 |
13 |
1792 |
卖出 |
| 09:38:57 |
20.73 |
2 |
1794 |
卖出 |
| 09:39:00 |
20.72 |
44 |
1838 |
卖出 |
| 09:39:03 |
20.71 |
40 |
1878 |
卖出 |
| 09:39:12 |
20.66 |
7 |
1885 |
卖出 |
| 09:39:15 |
20.66 |
17 |
1902 |
卖出 |
| 09:39:18 |
20.66 |
7 |
1909 |
卖出 |
| 09:39:21 |
20.63 |
2 |
1911 |
卖出 |
| 09:39:27 |
20.66 |
5 |
1916 |
买入 |
| 09:39:30 |
20.66 |
4 |
1920 |
买入 |
| 09:39:33 |
20.62 |
5 |
1925 |
卖出 |
| 09:39:36 |
20.68 |
5 |
1930 |
买入 |
| 09:39:39 |
20.66 |
29 |
1959 |
卖出 |
| 09:39:42 |
20.66 |
9 |
1968 |
买入 |
| 09:39:45 |
20.66 |
6 |
1974 |
买入 |
| 09:40:09 |
20.66 |
7 |
1981 |
买入 |
| 09:40:12 |
20.66 |
2 |
1983 |
卖出 |
| 09:40:42 |
20.67 |
2 |
1985 |
卖出 |
| 09:40:45 |
20.66 |
0 |
1985 |
卖出 |
| 09:40:54 |
20.6 |
43 |
2028 |
卖出 |
| 09:41:03 |
20.6 |
11 |
2039 |
卖出 |
| 09:41:15 |
20.6 |
43 |
2082 |
买入 |
| 09:41:18 |
20.6 |
11 |
2093 |
卖出 |
| 09:41:21 |
20.6 |
7 |
2100 |
卖出 |
| 09:41:27 |
20.62 |
25 |
2125 |
买入 |
| 09:41:30 |
20.62 |
3 |
2128 |
买入 |
| 09:41:42 |
20.62 |
28 |
2156 |
买入 |
| 09:41:45 |
20.6 |
14 |
2170 |
卖出 |
| 09:41:48 |
20.6 |
4 |
2174 |
卖出 |
| 09:41:51 |
20.6 |
5 |
2179 |
买入 |
| 09:41:54 |
20.58 |
2 |
2181 |
卖出 |
| 09:42:00 |
20.58 |
3 |
2184 |
买入 |
| 09:42:03 |
20.55 |
4 |
2188 |
卖出 |
| 09:42:06 |
20.53 |
8 |
2196 |
卖出 |
| 09:42:15 |
20.53 |
18 |
2214 |
买入 |
| 09:42:21 |
20.52 |
10 |
2224 |
买入 |
| 09:42:24 |
20.52 |
10 |
2234 |
买入 |
| 09:42:45 |
20.52 |
4 |
2238 |
买入 |
| 09:42:48 |
20.52 |
0 |
2238 |
卖出 |
| 09:42:54 |
20.53 |
2 |
2240 |
卖出 |
| 09:42:57 |
20.52 |
4 |
2244 |
卖出 |
| 09:43:00 |
20.52 |
2 |
2246 |
卖出 |
| 09:43:12 |
20.52 |
5 |
2251 |
卖出 |
| 09:43:18 |
20.53 |
12 |
2263 |
买入 |
| 09:43:27 |
20.52 |
33 |
2296 |
卖出 |
| 09:43:30 |
20.5 |
12 |
2308 |
卖出 |
| 09:43:33 |
20.5 |
4 |
2312 |
卖出 |
| 09:43:36 |
20.52 |
5 |
2317 |
买入 |
| 09:43:48 |
20.36 |
160 |
2477 |
卖出 |
| 09:43:54 |
20.5 |
5 |
2482 |
卖出 |
| 09:43:57 |
20.52 |
74 |
2556 |
买入 |
| 09:44:00 |
20.53 |
16 |
2572 |
买入 |
| 09:44:03 |
20.53 |
9 |
2581 |
买入 |
| 09:44:06 |
20.58 |
8 |
2589 |
买入 |
| 09:44:09 |
20.58 |
7 |
2596 |
买入 |
| 09:44:15 |
20.62 |
5 |
2601 |
买入 |
| 09:44:27 |
20.65 |
33 |
2634 |
买入 |
| 09:44:33 |
20.51 |
0 |
2634 |
卖出 |
| 09:44:39 |
20.49 |
88 |
2722 |
卖出 |
| 09:45:00 |
20.52 |
2 |
2724 |
买入 |
| 09:45:12 |
20.53 |
5 |
2729 |
卖出 |
| 09:45:18 |
20.52 |
6 |
2735 |
卖出 |
| 09:45:30 |
20.48 |
7 |
2742 |
卖出 |
| 09:45:39 |
20.51 |
2 |
2744 |
买入 |
| 09:45:48 |
20.51 |
10 |
2754 |
买入 |
| 09:45:54 |
20.51 |
5 |
2759 |
卖出 |
| 09:46:03 |
20.51 |
4 |
2763 |
卖出 |
| 09:46:06 |
20.51 |
6 |
2769 |
买入 |
| 09:46:12 |
20.55 |
2 |
2771 |
买入 |
| 09:46:18 |
20.55 |
2 |
2773 |
买入 |
| 09:46:21 |
20.56 |
11 |
2784 |
买入 |
| 09:46:24 |
20.56 |
2 |
2786 |
卖出 |
| 09:46:36 |
20.56 |
2 |
2788 |
买入 |
| 09:46:42 |
20.62 |
7 |
2795 |
买入 |
| 09:46:45 |
20.69 |
2 |
2797 |
买入 |
| 09:47:30 |
20.62 |
2 |
2799 |
卖出 |
| 09:47:39 |
20.63 |
2 |
2801 |
卖出 |
| 09:47:42 |
20.63 |
2 |
2803 |
卖出 |
| 09:47:45 |
20.62 |
3 |
2806 |
卖出 |
| 09:48:42 |
20.62 |
12 |
2818 |
买入 |
| 09:48:45 |
20.62 |
10 |
2828 |
卖出 |
| 09:48:48 |
20.62 |
1 |
2829 |
卖出 |
| 09:49:27 |
20.65 |
2 |
2831 |
买入 |
| 09:49:30 |
20.65 |
2 |
2833 |
卖出 |
| 09:50:21 |
20.62 |
2 |
2835 |
卖出 |
| 09:50:24 |
20.66 |
10 |
2845 |
买入 |
| 09:50:30 |
20.66 |
8 |
2853 |
买入 |
| 09:50:36 |
20.66 |
5 |
2858 |
卖出 |
| 09:50:39 |
20.62 |
3 |
2861 |
卖出 |
| 09:50:54 |
20.62 |
3 |
2864 |
卖出 |
| 09:50:57 |
20.62 |
2 |
2866 |
卖出 |
| 09:51:00 |
20.62 |
2 |
2868 |
卖出 |
| 09:51:06 |
20.69 |
10 |
2878 |
买入 |
| 09:51:09 |
20.69 |
3 |
2881 |
买入 |
| 09:51:15 |
20.62 |
0 |
2881 |
卖出 |
| 09:51:18 |
20.63 |
3 |
2884 |
买入 |
| 09:51:51 |
20.63 |
12 |
2896 |
卖出 |
| 09:52:12 |
20.63 |
3 |
2899 |
卖出 |
| 09:52:33 |
20.63 |
0 |
2899 |
卖出 |
| 09:52:45 |
20.63 |
10 |
2909 |
买入 |
| 09:52:51 |
20.64 |
2 |
2911 |
买入 |
| 09:53:03 |
20.6 |
3 |
2914 |
卖出 |
| 09:53:06 |
20.6 |
4 |
2918 |
卖出 |
| 09:53:39 |
20.63 |
2 |
2920 |
买入 |
| 09:53:51 |
20.6 |
0 |
2920 |
卖出 |
| 09:53:54 |
20.58 |
7 |
2927 |
卖出 |
| 09:53:57 |
20.6 |
10 |
2937 |
买入 |
| 09:54:00 |
20.58 |
66 |
3003 |
卖出 |
| 09:54:03 |
20.58 |
2 |
3005 |
卖出 |
| 09:54:12 |
20.6 |
16 |
3021 |
买入 |
| 09:54:21 |
20.58 |
2 |
3023 |
卖出 |
| 09:54:30 |
20.6 |
15 |
3038 |
买入 |
| 09:54:33 |
20.63 |
2 |
3040 |
买入 |
| 09:54:39 |
20.6 |
4 |
3044 |
卖出 |
| 09:54:45 |
20.6 |
2 |
3046 |
卖出 |
| 09:55:15 |
20.6 |
9 |
3055 |
买入 |
| 09:55:24 |
20.63 |
2 |
3057 |
买入 |
| 09:55:27 |
20.63 |
2 |
3059 |
买入 |
| 09:55:42 |
20.61 |
3 |
3062 |
卖出 |
| 09:55:51 |
20.63 |
13 |
3075 |
买入 |
| 09:55:54 |
20.63 |
8 |
3083 |
买入 |
| 09:55:57 |
20.64 |
44 |
3127 |
买入 |
| 09:56:00 |
20.69 |
7 |
3134 |
买入 |
| 09:56:03 |
20.69 |
9 |
3143 |
买入 |
| 09:56:09 |
20.7 |
9 |
3152 |
买入 |
| 09:56:12 |
20.7 |
3 |
3155 |
买入 |
| 09:56:18 |
20.7 |
9 |
3164 |
卖出 |
| 09:56:54 |
20.71 |
3 |
3167 |
买入 |
| 09:57:06 |
20.75 |
2 |
3169 |
卖出 |
| 09:57:42 |
20.8 |
3 |
3172 |
买入 |
| 09:58:03 |
20.81 |
8 |
3180 |
买入 |
| 09:58:06 |
20.81 |
4 |
3184 |
卖出 |
| 09:58:09 |
20.76 |
3 |
3187 |
卖出 |
| 09:58:18 |
20.81 |
4 |
3191 |
买入 |
| 09:58:24 |
20.8 |
3 |
3194 |
买入 |
| 09:58:33 |
20.77 |
3 |
3197 |
卖出 |
| 09:58:36 |
20.75 |
17 |
3214 |
卖出 |
| 09:58:39 |
20.75 |
2 |
3216 |
卖出 |
| 09:59:09 |
20.78 |
2 |
3218 |
买入 |
| 09:59:12 |
20.79 |
44 |
3262 |
买入 |
| 09:59:15 |
20.81 |
3 |
3265 |
买入 |
| 09:59:21 |
20.8 |
12 |
3277 |
买入 |
| 09:59:24 |
20.8 |
3 |
3280 |
卖出 |
| 09:59:30 |
20.81 |
11 |
3291 |
买入 |
| 09:59:33 |
20.8 |
4 |
3295 |
卖出 |
| 09:59:36 |
20.81 |
4 |
3299 |
买入 |
| 09:59:42 |
20.81 |
5 |
3304 |
买入 |
| 09:59:57 |
20.81 |
5 |
3309 |
买入 |
| 10:00:00 |
20.82 |
7 |
3316 |
买入 |
| 10:00:15 |
20.85 |
7 |
3323 |
买入 |
| 10:00:36 |
20.86 |
21 |
3344 |
买入 |
| 10:00:39 |
20.91 |
2 |
3346 |
买入 |
| 10:01:18 |
20.86 |
2 |
3348 |
卖出 |
| 10:01:24 |
20.88 |
3 |
3351 |
买入 |
| 10:01:30 |
20.83 |
10 |
3361 |
卖出 |
| 10:01:54 |
20.87 |
2 |
3363 |
买入 |
| 10:02:00 |
20.8 |
2 |
3365 |
卖出 |
| 10:02:15 |
20.75 |
3 |
3368 |
卖出 |
| 10:02:18 |
20.75 |
13 |
3381 |
卖出 |
| 10:02:24 |
20.75 |
5 |
3386 |
卖出 |
| 10:02:27 |
20.78 |
2 |
3388 |
买入 |
| 10:02:39 |
20.78 |
4 |
3392 |
买入 |
| 10:02:54 |
20.75 |
6 |
3398 |
卖出 |
| 10:02:57 |
20.75 |
8 |
3406 |
卖出 |
| 10:03:00 |
20.75 |
5 |
3411 |
卖出 |
| 10:03:03 |
20.76 |
5 |
3416 |
买入 |
| 10:03:12 |
20.77 |
4 |
3420 |
买入 |
| 10:03:33 |
20.76 |
16 |
3436 |
卖出 |
| 10:03:51 |
20.67 |
3 |
3439 |
卖出 |
| 10:03:57 |
20.75 |
29 |
3468 |
买入 |
| 10:04:00 |
20.78 |
4 |
3472 |
买入 |
| 10:04:03 |
20.77 |
6 |
3478 |
卖出 |
| 10:04:12 |
20.77 |
9 |
3487 |
买入 |
| 10:04:15 |
20.77 |
2 |
3489 |
卖出 |
| 10:04:18 |
20.77 |
2 |
3491 |
买入 |
| 10:04:30 |
20.7 |
2 |
3493 |
卖出 |
| 10:04:36 |
20.75 |
2 |
3495 |
买入 |
| 10:04:51 |
20.74 |
3 |
3498 |
买入 |
| 10:05:00 |
20.74 |
6 |
3504 |
买入 |
| 10:05:24 |
20.72 |
5 |
3509 |
买入 |
| 10:05:27 |
20.68 |
4 |
3513 |
卖出 |
| 10:05:30 |
20.67 |
10 |
3523 |
卖出 |
| 10:05:33 |
20.67 |
8 |
3531 |
卖出 |
| 10:05:36 |
20.67 |
37 |
3568 |
卖出 |
| 10:06:06 |
20.61 |
2 |
3570 |
卖出 |
| 10:06:12 |
20.6 |
9 |
3579 |
卖出 |
| 10:06:15 |
20.6 |
2 |
3581 |
卖出 |
| 10:06:18 |
20.59 |
20 |
3601 |
卖出 |
| 10:06:21 |
20.6 |
13 |
3614 |
买入 |