彩讯股份[300634]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.5 |
48 |
48 |
集合竞价 |
| 09:15:39 |
11.5 |
55 |
55 |
集合竞价 |
| 09:15:48 |
11.5 |
48 |
48 |
集合竞价 |
| 09:17:36 |
11.26 |
16 |
16 |
集合竞价 |
| 09:17:45 |
10.9 |
117 |
117 |
集合竞价 |
| 09:18:30 |
11.4 |
14 |
14 |
集合竞价 |
| 09:18:39 |
11.4 |
14 |
14 |
集合竞价 |
| 09:19:24 |
11.22 |
16 |
16 |
集合竞价 |
| 09:20:00 |
11.22 |
16 |
16 |
集合竞价 |
| 09:20:30 |
11.21 |
17 |
17 |
集合竞价 |
| 09:21:42 |
11.21 |
26 |
26 |
集合竞价 |
| 09:22:18 |
11.21 |
26 |
26 |
集合竞价 |
| 09:22:54 |
11.21 |
29 |
29 |
集合竞价 |
| 09:23:21 |
11.2 |
65 |
65 |
集合竞价 |
| 09:24:15 |
11.2 |
65 |
65 |
集合竞价 |
| 09:24:24 |
11.19 |
65 |
65 |
集合竞价 |
| 09:24:33 |
11.18 |
65 |
65 |
集合竞价 |
| 09:24:51 |
11.16 |
136 |
136 |
集合竞价 |
| 09:25:00 |
11.09 |
180 |
180 |
集合竞价 |
| 09:25:03 |
11.11 |
328 |
508 |
买入 |
| 09:30:03 |
11.02 |
109 |
617 |
卖出 |
| 09:30:06 |
11.09 |
89 |
706 |
买入 |
| 09:30:09 |
11.03 |
71 |
777 |
卖出 |
| 09:30:12 |
11.04 |
46 |
823 |
买入 |
| 09:30:15 |
11.09 |
13 |
836 |
买入 |
| 09:30:18 |
11.08 |
15 |
851 |
卖出 |
| 09:30:21 |
11.05 |
67 |
918 |
卖出 |
| 09:30:24 |
11.04 |
6 |
924 |
卖出 |
| 09:30:27 |
11.04 |
14 |
938 |
卖出 |
| 09:30:30 |
11.04 |
82 |
1020 |
卖出 |
| 09:30:33 |
11.03 |
103 |
1123 |
卖出 |
| 09:30:36 |
11.03 |
73 |
1196 |
卖出 |
| 09:30:39 |
11.02 |
133 |
1329 |
卖出 |
| 09:30:42 |
11.02 |
1 |
1330 |
买入 |
| 09:30:45 |
11.02 |
147 |
1477 |
买入 |
| 09:30:48 |
11 |
183 |
1660 |
卖出 |
| 09:30:51 |
11.02 |
199 |
1859 |
买入 |
| 09:30:54 |
11.01 |
74 |
1933 |
卖出 |
| 09:30:57 |
11.01 |
53 |
1986 |
卖出 |
| 09:31:00 |
11.01 |
1 |
1987 |
卖出 |
| 09:31:03 |
11.01 |
8 |
1995 |
卖出 |
| 09:31:06 |
11.02 |
11 |
2006 |
买入 |
| 09:31:09 |
11.01 |
49 |
2055 |
卖出 |
| 09:31:12 |
11 |
9 |
2064 |
卖出 |
| 09:31:15 |
11 |
40 |
2104 |
卖出 |
| 09:31:18 |
11.01 |
26 |
2130 |
买入 |
| 09:31:21 |
11 |
113 |
2243 |
买入 |
| 09:31:24 |
11.01 |
18 |
2261 |
买入 |
| 09:31:27 |
11.01 |
44 |
2305 |
卖出 |
| 09:31:30 |
11 |
15 |
2320 |
卖出 |
| 09:31:33 |
10.99 |
58 |
2378 |
卖出 |
| 09:31:36 |
11 |
84 |
2462 |
买入 |
| 09:31:39 |
10.99 |
16 |
2478 |
买入 |
| 09:31:42 |
10.98 |
67 |
2545 |
卖出 |
| 09:31:45 |
10.99 |
13 |
2558 |
买入 |
| 09:31:48 |
10.98 |
113 |
2671 |
卖出 |
| 09:31:51 |
10.98 |
84 |
2755 |
买入 |
| 09:31:54 |
10.98 |
7 |
2762 |
卖出 |
| 09:31:57 |
10.99 |
33 |
2795 |
买入 |
| 09:32:00 |
10.98 |
33 |
2828 |
卖出 |
| 09:32:03 |
10.98 |
69 |
2897 |
买入 |
| 09:32:06 |
10.98 |
99 |
2996 |
买入 |
| 09:32:09 |
10.98 |
65 |
3061 |
买入 |
| 09:32:12 |
10.98 |
6 |
3067 |
卖出 |
| 09:32:15 |
10.98 |
42 |
3109 |
卖出 |
| 09:32:18 |
10.99 |
4 |
3113 |
买入 |
| 09:32:21 |
10.98 |
11 |
3124 |
买入 |
| 09:32:24 |
10.97 |
39 |
3163 |
卖出 |
| 09:32:27 |
10.98 |
144 |
3307 |
买入 |
| 09:32:30 |
10.98 |
40 |
3347 |
卖出 |
| 09:32:33 |
10.98 |
5 |
3352 |
卖出 |
| 09:32:36 |
10.97 |
25 |
3377 |
卖出 |
| 09:32:39 |
10.97 |
27 |
3404 |
卖出 |
| 09:32:42 |
10.97 |
11 |
3415 |
买入 |
| 09:32:45 |
10.95 |
135 |
3550 |
卖出 |
| 09:32:48 |
10.94 |
13 |
3563 |
卖出 |
| 09:32:51 |
10.95 |
2 |
3565 |
买入 |
| 09:32:54 |
10.94 |
1 |
3566 |
卖出 |
| 09:32:57 |
10.94 |
181 |
3747 |
卖出 |
| 09:33:00 |
10.94 |
103 |
3850 |
买入 |
| 09:33:03 |
10.94 |
59 |
3909 |
卖出 |
| 09:33:06 |
10.94 |
7 |
3916 |
买入 |
| 09:33:09 |
10.94 |
1 |
3917 |
买入 |
| 09:33:12 |
10.93 |
23 |
3940 |
卖出 |
| 09:33:15 |
10.94 |
46 |
3986 |
买入 |
| 09:33:18 |
10.94 |
63 |
4049 |
买入 |
| 09:33:21 |
10.95 |
19 |
4068 |
买入 |
| 09:33:24 |
10.88 |
1401 |
5469 |
卖出 |
| 09:33:27 |
10.93 |
99 |
5568 |
买入 |
| 09:33:30 |
10.94 |
14 |
5582 |
买入 |
| 09:33:33 |
10.95 |
42 |
5624 |
买入 |
| 09:33:36 |
10.95 |
14 |
5638 |
卖出 |
| 09:33:39 |
10.97 |
15 |
5653 |
买入 |
| 09:33:42 |
10.96 |
45 |
5698 |
卖出 |
| 09:33:45 |
10.95 |
9 |
5707 |
卖出 |
| 09:33:48 |
10.98 |
16 |
5723 |
买入 |
| 09:33:51 |
10.97 |
6 |
5729 |
卖出 |
| 09:33:54 |
10.97 |
41 |
5770 |
卖出 |
| 09:33:57 |
10.98 |
7 |
5777 |
买入 |
| 09:34:00 |
10.98 |
14 |
5791 |
买入 |
| 09:34:03 |
10.98 |
18 |
5809 |
卖出 |
| 09:34:06 |
11.01 |
160 |
5969 |
买入 |
| 09:34:09 |
11.01 |
20 |
5989 |
卖出 |
| 09:34:12 |
11 |
49 |
6038 |
卖出 |
| 09:34:15 |
11 |
1 |
6039 |
买入 |
| 09:34:18 |
11.01 |
11 |
6050 |
买入 |
| 09:34:21 |
11 |
3 |
6053 |
买入 |
| 09:34:24 |
11 |
9 |
6062 |
卖出 |
| 09:34:30 |
11.01 |
10 |
6072 |
买入 |
| 09:34:33 |
11 |
30 |
6102 |
卖出 |
| 09:34:36 |
11 |
11 |
6113 |
卖出 |
| 09:34:39 |
11.01 |
6 |
6119 |
买入 |
| 09:34:42 |
11.01 |
22 |
6141 |
卖出 |
| 09:34:45 |
11.01 |
4 |
6145 |
卖出 |
| 09:34:48 |
11.02 |
1 |
6146 |
买入 |
| 09:34:51 |
11.02 |
5 |
6151 |
买入 |
| 09:34:54 |
11.01 |
6 |
6157 |
卖出 |
| 09:34:57 |
11.01 |
15 |
6172 |
卖出 |
| 09:35:00 |
11.02 |
64 |
6236 |
买入 |
| 09:35:03 |
11.01 |
437 |
6673 |
卖出 |
| 09:35:06 |
11.02 |
144 |
6817 |
买入 |
| 09:35:09 |
11.02 |
5 |
6822 |
卖出 |
| 09:35:12 |
11.02 |
27 |
6849 |
卖出 |
| 09:35:15 |
11.01 |
8 |
6857 |
卖出 |
| 09:35:18 |
11 |
20 |
6877 |
卖出 |
| 09:35:21 |
11 |
75 |
6952 |
卖出 |
| 09:35:24 |
10.99 |
5 |
6957 |
卖出 |
| 09:35:27 |
10.99 |
38 |
6995 |
卖出 |
| 09:35:30 |
10.99 |
20 |
7015 |
买入 |
| 09:35:33 |
10.98 |
28 |
7043 |
卖出 |
| 09:35:36 |
10.98 |
32 |
7075 |
卖出 |
| 09:35:39 |
10.99 |
45 |
7120 |
买入 |
| 09:35:42 |
10.98 |
9 |
7129 |
卖出 |
| 09:35:45 |
10.98 |
3 |
7132 |
卖出 |
| 09:35:48 |
11 |
33 |
7165 |
买入 |
| 09:35:51 |
11 |
104 |
7269 |
卖出 |
| 09:35:54 |
11 |
6 |
7275 |
卖出 |
| 09:35:57 |
11 |
80 |
7355 |
卖出 |
| 09:36:00 |
11 |
9 |
7364 |
卖出 |
| 09:36:03 |
11 |
62 |
7426 |
卖出 |
| 09:36:06 |
11 |
5 |
7431 |
卖出 |
| 09:36:09 |
11 |
36 |
7467 |
卖出 |
| 09:36:12 |
11 |
2 |
7469 |
买入 |
| 09:36:15 |
10.98 |
5 |
7474 |
卖出 |
| 09:36:18 |
11 |
4 |
7478 |
买入 |
| 09:36:21 |
10.98 |
20 |
7498 |
卖出 |
| 09:36:24 |
11 |
26 |
7524 |
卖出 |
| 09:36:27 |
11.01 |
19 |
7543 |
买入 |
| 09:36:30 |
11.01 |
1 |
7544 |
卖出 |
| 09:36:33 |
11.01 |
1 |
7545 |
卖出 |
| 09:36:36 |
11.02 |
9 |
7554 |
买入 |
| 09:36:39 |
11.01 |
1 |
7555 |
卖出 |
| 09:36:42 |
11.01 |
18 |
7573 |
买入 |
| 09:36:45 |
10.99 |
6 |
7579 |
卖出 |
| 09:36:48 |
10.99 |
10 |
7589 |
卖出 |
| 09:36:54 |
10.99 |
9 |
7598 |
卖出 |
| 09:36:57 |
10.99 |
11 |
7609 |
卖出 |
| 09:37:03 |
10.99 |
18 |
7627 |
买入 |
| 09:37:06 |
10.98 |
16 |
7643 |
卖出 |
| 09:37:09 |
10.99 |
3 |
7646 |
买入 |
| 09:37:12 |
10.98 |
35 |
7681 |
卖出 |
| 09:37:15 |
10.98 |
10 |
7691 |
买入 |
| 09:37:18 |
10.98 |
51 |
7742 |
买入 |
| 09:37:21 |
10.99 |
70 |
7812 |
买入 |
| 09:37:24 |
11 |
7 |
7819 |
买入 |
| 09:37:27 |
11 |
25 |
7844 |
买入 |
| 09:37:30 |
11.01 |
2 |
7846 |
买入 |
| 09:37:33 |
11.01 |
4 |
7850 |
买入 |
| 09:37:36 |
10.99 |
5 |
7855 |
卖出 |
| 09:37:39 |
11 |
1 |
7856 |
卖出 |
| 09:37:42 |
11.01 |
23 |
7879 |
买入 |
| 09:37:45 |
11.01 |
6 |
7885 |
卖出 |
| 09:37:48 |
11.03 |
33 |
7918 |
买入 |
| 09:37:54 |
11.03 |
20 |
7938 |
卖出 |
| 09:37:57 |
11.03 |
28 |
7966 |
卖出 |
| 09:38:00 |
11.03 |
9 |
7975 |
买入 |
| 09:38:03 |
11.03 |
4 |
7979 |
买入 |
| 09:38:06 |
11.02 |
23 |
8002 |
卖出 |
| 09:38:09 |
11.04 |
6 |
8008 |
买入 |
| 09:38:12 |
11.04 |
2 |
8010 |
卖出 |
| 09:38:15 |
11.04 |
7 |
8017 |
卖出 |
| 09:38:18 |
11.03 |
66 |
8083 |
卖出 |
| 09:38:24 |
11.01 |
18 |
8101 |
卖出 |
| 09:38:27 |
11.01 |
6 |
8107 |
卖出 |
| 09:38:30 |
11.03 |
20 |
8127 |
买入 |
| 09:38:36 |
11 |
5 |
8132 |
卖出 |
| 09:38:39 |
11.01 |
1 |
8133 |
买入 |
| 09:38:42 |
11.02 |
18 |
8151 |
买入 |
| 09:38:45 |
11 |
28 |
8179 |
卖出 |
| 09:38:48 |
11 |
23 |
8202 |
卖出 |
| 09:38:51 |
11.01 |
28 |
8230 |
买入 |
| 09:38:54 |
11.02 |
2 |
8232 |
买入 |
| 09:38:57 |
11.01 |
5 |
8237 |
卖出 |
| 09:39:00 |
11.01 |
1 |
8238 |
卖出 |
| 09:39:03 |
11.01 |
32 |
8270 |
卖出 |
| 09:39:06 |
11.01 |
17 |
8287 |
卖出 |
| 09:39:09 |
11.01 |
17 |
8304 |
卖出 |
| 09:39:12 |
11.01 |
10 |
8314 |
买入 |
| 09:39:15 |
11 |
10 |
8324 |
卖出 |
| 09:39:18 |
11 |
41 |
8365 |
卖出 |
| 09:39:21 |
11 |
9 |
8374 |
卖出 |
| 09:39:24 |
11 |
6 |
8380 |
买入 |
| 09:39:27 |
10.99 |
42 |
8422 |
卖出 |
| 09:39:33 |
10.99 |
22 |
8444 |
卖出 |
| 09:39:36 |
10.99 |
32 |
8476 |
卖出 |
| 09:39:39 |
10.98 |
125 |
8601 |
卖出 |
| 09:39:42 |
10.98 |
65 |
8666 |
买入 |
| 09:39:45 |
10.98 |
110 |
8776 |
买入 |
| 09:39:48 |
10.98 |
43 |
8819 |
卖出 |
| 09:39:51 |
10.98 |
30 |
8849 |
卖出 |
| 09:39:54 |
11 |
43 |
8892 |
买入 |
| 09:39:57 |
11 |
30 |
8922 |
买入 |
| 09:40:00 |
10.98 |
21 |
8943 |
卖出 |
| 09:40:03 |
11.01 |
15 |
8958 |
买入 |
| 09:40:06 |
11.02 |
162 |
9120 |
买入 |
| 09:40:09 |
11.02 |
7 |
9127 |
买入 |
| 09:40:12 |
11.03 |
17 |
9144 |
买入 |
| 09:40:15 |
11.03 |
3 |
9147 |
卖出 |
| 09:40:18 |
11.03 |
1 |
9148 |
卖出 |
| 09:40:21 |
11.03 |
40 |
9188 |
买入 |
| 09:40:24 |
11.02 |
2 |
9190 |
卖出 |
| 09:40:27 |
11.02 |
3 |
9193 |
买入 |
| 09:40:30 |
11.02 |
11 |
9204 |
买入 |
| 09:40:33 |
11.01 |
8 |
9212 |
卖出 |
| 09:40:42 |
11.01 |
1 |
9213 |
买入 |
| 09:40:45 |
11 |
22 |
9235 |
卖出 |
| 09:40:48 |
11 |
11 |
9246 |
卖出 |
| 09:40:54 |
10.99 |
3 |
9249 |
卖出 |
| 09:41:00 |
10.99 |
3 |
9252 |
卖出 |
| 09:41:06 |
11.02 |
29 |
9281 |
买入 |
| 09:41:09 |
10.99 |
13 |
9294 |
卖出 |
| 09:41:18 |
10.99 |
2 |
9296 |
卖出 |
| 09:41:24 |
10.99 |
19 |
9315 |
卖出 |
| 09:41:27 |
10.99 |
19 |
9334 |
买入 |
| 09:41:30 |
10.99 |
10 |
9344 |
卖出 |
| 09:41:33 |
10.99 |
2 |
9346 |
卖出 |
| 09:41:36 |
11 |
1 |
9347 |
买入 |
| 09:41:39 |
11.01 |
3 |
9350 |
买入 |
| 09:41:45 |
11.01 |
17 |
9367 |
买入 |
| 09:41:48 |
11.01 |
25 |
9392 |
卖出 |
| 09:42:00 |
11.03 |
15 |
9407 |
买入 |
| 09:42:03 |
11.02 |
43 |
9450 |
卖出 |
| 09:42:06 |
11.04 |
1 |
9451 |
买入 |
| 09:42:09 |
11.04 |
35 |
9486 |
买入 |
| 09:42:12 |
11.04 |
23 |
9509 |
买入 |
| 09:42:15 |
11.04 |
2 |
9511 |
买入 |
| 09:42:18 |
11.03 |
80 |
9591 |
卖出 |
| 09:42:33 |
11.03 |
4 |
9595 |
卖出 |
| 09:42:36 |
11.04 |
256 |
9851 |
买入 |
| 09:42:39 |
11.02 |
25 |
9876 |
卖出 |
| 09:42:42 |
11.04 |
1 |
9877 |
买入 |
| 09:42:51 |
11.04 |
3 |
9880 |
买入 |
| 09:42:54 |
11.04 |
24 |
9904 |
买入 |
| 09:42:57 |
11.04 |
19 |
9923 |
买入 |
| 09:43:00 |
11.04 |
1 |
9924 |
卖出 |
| 09:43:06 |
11.04 |
3 |
9927 |
买入 |
| 09:43:12 |
11.03 |
11 |
9938 |
卖出 |
| 09:43:15 |
11.03 |
51 |
9989 |
卖出 |
| 09:43:18 |
11.03 |
1 |
9990 |
买入 |
| 09:43:21 |
11.02 |
12 |
10002 |
卖出 |
| 09:43:24 |
11.02 |
12 |
10014 |
卖出 |
| 09:43:27 |
11.02 |
1 |
10015 |
卖出 |
| 09:43:33 |
11.02 |
2 |
10017 |
卖出 |
| 09:43:36 |
11.02 |
9 |
10026 |
卖出 |
| 09:43:54 |
11.02 |
1 |
10027 |
卖出 |
| 09:44:03 |
11.03 |
20 |
10047 |
买入 |
| 09:44:06 |
11.03 |
135 |
10182 |
买入 |
| 09:44:09 |
11.03 |
25 |
10207 |
卖出 |
| 09:44:12 |
11.04 |
50 |
10257 |
买入 |
| 09:44:18 |
11.06 |
5 |
10262 |
买入 |
| 09:44:21 |
11.06 |
1 |
10263 |
买入 |
| 09:44:24 |
11.05 |
2 |
10265 |
卖出 |
| 09:44:33 |
11.05 |
1 |
10266 |
卖出 |
| 09:44:39 |
11.06 |
23 |
10289 |
买入 |
| 09:44:42 |
11.06 |
18 |
10307 |
卖出 |
| 09:44:45 |
11.06 |
23 |
10330 |
卖出 |
| 09:44:48 |
11.06 |
9 |
10339 |
卖出 |
| 09:44:51 |
11.08 |
104 |
10443 |
买入 |
| 09:44:54 |
11.07 |
3 |
10446 |
卖出 |
| 09:44:57 |
11.08 |
1 |
10447 |
买入 |
| 09:45:09 |
11.07 |
43 |
10490 |
卖出 |
| 09:45:12 |
11.06 |
1 |
10491 |
卖出 |
| 09:45:15 |
11.06 |
1 |
10492 |
卖出 |
| 09:45:24 |
11.06 |
54 |
10546 |
卖出 |
| 09:45:30 |
11.07 |
1 |
10547 |
买入 |
| 09:45:33 |
11.06 |
20 |
10567 |
卖出 |
| 09:45:36 |
11.07 |
6 |
10573 |
买入 |
| 09:45:42 |
11.06 |
26 |
10599 |
卖出 |
| 09:45:45 |
11.06 |
34 |
10633 |
卖出 |
| 09:45:57 |
11.06 |
2 |
10635 |
卖出 |
| 09:46:00 |
11.06 |
2 |
10637 |
卖出 |
| 09:46:03 |
11.06 |
2 |
10639 |
卖出 |
| 09:46:06 |
11.06 |
1 |
10640 |
卖出 |
| 09:46:09 |
11.06 |
2 |
10642 |
卖出 |
| 09:46:12 |
11.06 |
1 |
10643 |
卖出 |
| 09:46:21 |
11.06 |
1 |
10644 |
卖出 |
| 09:46:24 |
11.06 |
20 |
10664 |
卖出 |
| 09:46:42 |
11.07 |
20 |
10684 |
买入 |
| 09:46:48 |
11.06 |
21 |
10705 |
卖出 |
| 09:46:51 |
11.07 |
17 |
10722 |
买入 |