赛腾股份[603283]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
15.93 |
3 |
3 |
集合竞价 |
| 09:15:08 |
15.93 |
6 |
6 |
集合竞价 |
| 09:15:46 |
15.93 |
7 |
7 |
集合竞价 |
| 09:16:22 |
15.88 |
10 |
10 |
集合竞价 |
| 09:17:13 |
15.88 |
13 |
13 |
集合竞价 |
| 09:17:55 |
15.88 |
10 |
10 |
集合竞价 |
| 09:18:31 |
15.88 |
13 |
13 |
集合竞价 |
| 09:20:25 |
15.88 |
13 |
13 |
集合竞价 |
| 09:20:52 |
15.88 |
14 |
14 |
集合竞价 |
| 09:21:58 |
15.88 |
14 |
14 |
集合竞价 |
| 09:22:41 |
15.75 |
26 |
26 |
集合竞价 |
| 09:22:59 |
15.76 |
26 |
26 |
集合竞价 |
| 09:23:05 |
15.76 |
32 |
32 |
集合竞价 |
| 09:23:26 |
15.76 |
32 |
32 |
集合竞价 |
| 09:23:50 |
15.76 |
32 |
32 |
集合竞价 |
| 09:24:14 |
15.76 |
57 |
57 |
集合竞价 |
| 09:24:17 |
15.76 |
57 |
57 |
集合竞价 |
| 09:24:41 |
15.76 |
57 |
57 |
集合竞价 |
| 09:24:47 |
15.76 |
60 |
60 |
集合竞价 |
| 09:24:56 |
15.76 |
81 |
81 |
集合竞价 |
| 09:24:59 |
15.81 |
82 |
82 |
集合竞价 |
| 09:25:04 |
15.83 |
82 |
164 |
卖出 |
| 09:30:02 |
15.83 |
48 |
212 |
卖出 |
| 09:30:05 |
15.88 |
8 |
220 |
买入 |
| 09:30:08 |
15.88 |
74 |
294 |
卖出 |
| 09:30:11 |
15.93 |
38 |
332 |
买入 |
| 09:30:14 |
15.93 |
23 |
355 |
卖出 |
| 09:30:17 |
16 |
19 |
374 |
买入 |
| 09:30:20 |
15.99 |
45 |
419 |
卖出 |
| 09:30:23 |
16 |
28 |
447 |
买入 |
| 09:30:26 |
15.95 |
67 |
514 |
买入 |
| 09:30:29 |
15.94 |
15 |
529 |
卖出 |
| 09:30:32 |
15.94 |
12 |
541 |
卖出 |
| 09:30:35 |
15.9 |
3 |
544 |
卖出 |
| 09:30:38 |
15.91 |
19 |
563 |
卖出 |
| 09:30:41 |
15.89 |
1 |
564 |
卖出 |
| 09:30:44 |
15.88 |
7 |
571 |
卖出 |
| 09:30:47 |
15.85 |
3 |
574 |
卖出 |
| 09:30:50 |
15.85 |
7 |
581 |
卖出 |
| 09:30:53 |
15.84 |
59 |
640 |
卖出 |
| 09:30:56 |
15.84 |
44 |
684 |
买入 |
| 09:30:59 |
15.83 |
17 |
701 |
买入 |
| 09:31:02 |
15.81 |
14 |
715 |
卖出 |
| 09:31:05 |
15.82 |
35 |
750 |
买入 |
| 09:31:08 |
15.81 |
27 |
777 |
卖出 |
| 09:31:11 |
15.81 |
11 |
788 |
卖出 |
| 09:31:14 |
15.8 |
9 |
797 |
卖出 |
| 09:31:17 |
15.8 |
8 |
805 |
卖出 |
| 09:31:20 |
15.79 |
16 |
821 |
卖出 |
| 09:31:23 |
15.77 |
4 |
825 |
卖出 |
| 09:31:26 |
15.77 |
2 |
827 |
卖出 |
| 09:31:29 |
15.77 |
6 |
833 |
买入 |
| 09:31:32 |
15.76 |
31 |
864 |
卖出 |
| 09:31:35 |
15.76 |
44 |
908 |
卖出 |
| 09:31:38 |
15.75 |
3 |
911 |
卖出 |
| 09:31:41 |
15.75 |
1 |
912 |
买入 |
| 09:31:44 |
15.73 |
1 |
913 |
卖出 |
| 09:31:47 |
15.72 |
19 |
932 |
卖出 |
| 09:31:50 |
15.71 |
10 |
942 |
卖出 |
| 09:31:53 |
15.7 |
19 |
961 |
卖出 |
| 09:31:56 |
15.7 |
15 |
976 |
卖出 |
| 09:32:02 |
15.68 |
12 |
988 |
卖出 |
| 09:32:05 |
15.69 |
10 |
998 |
买入 |
| 09:32:08 |
15.68 |
29 |
1027 |
卖出 |
| 09:32:11 |
15.68 |
77 |
1104 |
买入 |
| 09:32:14 |
15.7 |
8 |
1112 |
买入 |
| 09:32:17 |
15.7 |
2 |
1114 |
卖出 |
| 09:32:20 |
15.7 |
1 |
1115 |
买入 |
| 09:32:23 |
15.68 |
32 |
1147 |
卖出 |
| 09:32:29 |
15.71 |
18 |
1165 |
买入 |
| 09:32:32 |
15.68 |
13 |
1178 |
卖出 |
| 09:32:35 |
15.67 |
6 |
1184 |
卖出 |
| 09:32:38 |
15.68 |
30 |
1214 |
买入 |
| 09:32:41 |
15.67 |
14 |
1228 |
卖出 |
| 09:32:44 |
15.67 |
11 |
1239 |
卖出 |
| 09:32:47 |
15.67 |
18 |
1257 |
买入 |
| 09:32:50 |
15.64 |
4 |
1261 |
卖出 |
| 09:32:59 |
15.66 |
5 |
1266 |
买入 |
| 09:33:02 |
15.66 |
2 |
1268 |
卖出 |
| 09:33:05 |
15.67 |
25 |
1293 |
买入 |
| 09:33:08 |
15.67 |
11 |
1304 |
买入 |
| 09:33:11 |
15.68 |
1 |
1305 |
买入 |
| 09:33:14 |
15.7 |
63 |
1368 |
买入 |
| 09:33:17 |
15.7 |
86 |
1454 |
买入 |
| 09:33:20 |
15.71 |
35 |
1489 |
买入 |
| 09:33:23 |
15.72 |
10 |
1499 |
买入 |
| 09:33:26 |
15.72 |
17 |
1516 |
买入 |
| 09:33:29 |
15.72 |
23 |
1539 |
卖出 |
| 09:33:32 |
15.73 |
8 |
1547 |
卖出 |
| 09:33:35 |
15.83 |
14 |
1561 |
买入 |
| 09:33:38 |
15.75 |
17 |
1578 |
卖出 |
| 09:33:41 |
15.75 |
8 |
1586 |
卖出 |
| 09:33:44 |
15.85 |
31 |
1617 |
买入 |
| 09:33:47 |
15.75 |
1 |
1618 |
卖出 |
| 09:33:50 |
15.73 |
26 |
1644 |
卖出 |
| 09:33:53 |
15.75 |
7 |
1651 |
卖出 |
| 09:33:56 |
15.75 |
15 |
1666 |
买入 |
| 09:33:59 |
15.75 |
24 |
1690 |
买入 |
| 09:34:02 |
15.76 |
7 |
1697 |
买入 |
| 09:34:05 |
15.83 |
21 |
1718 |
买入 |
| 09:34:08 |
15.83 |
10 |
1728 |
买入 |
| 09:34:14 |
15.82 |
1 |
1729 |
买入 |
| 09:34:17 |
15.8 |
18 |
1747 |
卖出 |
| 09:34:20 |
15.78 |
27 |
1774 |
卖出 |
| 09:34:23 |
15.79 |
6 |
1780 |
卖出 |
| 09:34:26 |
15.84 |
14 |
1794 |
买入 |
| 09:34:29 |
15.81 |
12 |
1806 |
卖出 |
| 09:34:32 |
15.81 |
5 |
1811 |
卖出 |
| 09:34:35 |
15.81 |
21 |
1832 |
买入 |
| 09:34:38 |
15.81 |
116 |
1948 |
买入 |
| 09:34:41 |
15.81 |
13 |
1961 |
卖出 |
| 09:34:44 |
15.81 |
7 |
1968 |
买入 |
| 09:34:47 |
15.81 |
2 |
1970 |
卖出 |
| 09:34:50 |
15.84 |
7 |
1977 |
买入 |
| 09:34:53 |
15.8 |
1 |
1978 |
卖出 |
| 09:34:59 |
15.83 |
11 |
1989 |
买入 |
| 09:35:02 |
15.84 |
49 |
2038 |
买入 |
| 09:35:05 |
15.83 |
44 |
2082 |
买入 |
| 09:35:08 |
15.85 |
32 |
2114 |
买入 |
| 09:35:11 |
15.87 |
3 |
2117 |
买入 |
| 09:35:14 |
15.87 |
42 |
2159 |
买入 |
| 09:35:17 |
15.85 |
9 |
2168 |
卖出 |
| 09:35:20 |
15.84 |
15 |
2183 |
卖出 |
| 09:35:23 |
15.83 |
7 |
2190 |
卖出 |
| 09:35:26 |
15.82 |
16 |
2206 |
卖出 |
| 09:35:29 |
15.8 |
10 |
2216 |
卖出 |
| 09:35:32 |
15.82 |
58 |
2274 |
买入 |
| 09:35:35 |
15.8 |
25 |
2299 |
卖出 |
| 09:35:38 |
15.81 |
6 |
2305 |
买入 |
| 09:35:44 |
15.8 |
2 |
2307 |
买入 |
| 09:35:53 |
15.78 |
9 |
2316 |
卖出 |
| 09:35:56 |
15.79 |
3 |
2319 |
买入 |
| 09:35:59 |
15.78 |
1 |
2320 |
买入 |
| 09:36:02 |
15.78 |
7 |
2327 |
买入 |
| 09:36:05 |
15.78 |
3 |
2330 |
买入 |
| 09:36:08 |
15.8 |
9 |
2339 |
买入 |
| 09:36:11 |
15.78 |
18 |
2357 |
卖出 |
| 09:36:14 |
15.78 |
33 |
2390 |
卖出 |
| 09:36:17 |
15.8 |
2 |
2392 |
买入 |
| 09:36:20 |
15.8 |
14 |
2406 |
买入 |
| 09:36:23 |
15.8 |
1 |
2407 |
买入 |
| 09:36:29 |
15.8 |
2 |
2409 |
买入 |
| 09:36:32 |
15.8 |
12 |
2421 |
买入 |
| 09:36:35 |
15.81 |
12 |
2433 |
买入 |
| 09:36:38 |
15.82 |
6 |
2439 |
买入 |
| 09:36:41 |
15.83 |
97 |
2536 |
买入 |
| 09:36:47 |
15.84 |
10 |
2546 |
买入 |
| 09:36:50 |
15.83 |
1 |
2547 |
卖出 |
| 09:36:53 |
15.83 |
6 |
2553 |
卖出 |
| 09:36:56 |
15.84 |
2 |
2555 |
卖出 |
| 09:36:59 |
15.84 |
39 |
2594 |
买入 |
| 09:37:02 |
15.83 |
1 |
2595 |
卖出 |
| 09:37:05 |
15.83 |
3 |
2598 |
买入 |
| 09:37:08 |
15.84 |
5 |
2603 |
买入 |
| 09:37:11 |
15.85 |
9 |
2612 |
买入 |
| 09:37:14 |
15.84 |
1 |
2613 |
买入 |
| 09:37:17 |
15.85 |
1 |
2614 |
买入 |
| 09:37:20 |
15.84 |
8 |
2622 |
买入 |
| 09:37:23 |
15.85 |
2 |
2624 |
买入 |
| 09:37:26 |
15.82 |
15 |
2639 |
卖出 |
| 09:37:29 |
15.82 |
1 |
2640 |
买入 |
| 09:37:32 |
15.81 |
1 |
2641 |
卖出 |
| 09:37:35 |
15.82 |
1 |
2642 |
买入 |
| 09:37:38 |
15.82 |
5 |
2647 |
买入 |
| 09:37:41 |
15.82 |
1 |
2648 |
买入 |
| 09:38:02 |
15.83 |
4 |
2652 |
卖出 |
| 09:38:05 |
15.84 |
2 |
2654 |
买入 |
| 09:38:08 |
15.84 |
2 |
2656 |
买入 |
| 09:38:11 |
15.85 |
1 |
2657 |
买入 |
| 09:38:14 |
15.84 |
2 |
2659 |
卖出 |
| 09:38:20 |
15.83 |
51 |
2710 |
卖出 |
| 09:38:23 |
15.83 |
4 |
2714 |
卖出 |
| 09:38:26 |
15.83 |
1 |
2715 |
买入 |
| 09:38:32 |
15.81 |
32 |
2747 |
卖出 |
| 09:38:35 |
15.81 |
36 |
2783 |
卖出 |
| 09:38:38 |
15.81 |
2 |
2785 |
卖出 |
| 09:38:41 |
15.81 |
5 |
2790 |
卖出 |
| 09:38:47 |
15.82 |
5 |
2795 |
买入 |
| 09:38:50 |
15.84 |
11 |
2806 |
买入 |
| 09:38:53 |
15.84 |
2 |
2808 |
买入 |
| 09:38:59 |
15.85 |
1 |
2809 |
买入 |
| 09:39:08 |
15.84 |
12 |
2821 |
卖出 |
| 09:39:11 |
15.84 |
11 |
2832 |
买入 |
| 09:39:14 |
15.81 |
10 |
2842 |
卖出 |
| 09:39:17 |
15.84 |
8 |
2850 |
买入 |
| 09:39:26 |
15.82 |
2 |
2852 |
买入 |
| 09:39:41 |
15.83 |
1 |
2853 |
买入 |
| 09:39:44 |
15.86 |
8 |
2861 |
买入 |
| 09:39:47 |
15.87 |
1 |
2862 |
买入 |
| 09:39:53 |
15.86 |
17 |
2879 |
卖出 |
| 09:39:59 |
15.87 |
39 |
2918 |
买入 |
| 09:40:02 |
15.84 |
7 |
2925 |
买入 |
| 09:40:05 |
15.86 |
1 |
2926 |
买入 |
| 09:40:08 |
15.84 |
31 |
2957 |
卖出 |
| 09:40:11 |
15.81 |
17 |
2974 |
卖出 |
| 09:40:14 |
15.78 |
75 |
3049 |
卖出 |
| 09:40:23 |
15.81 |
7 |
3056 |
买入 |
| 09:40:26 |
15.8 |
1 |
3057 |
卖出 |
| 09:40:29 |
15.8 |
4 |
3061 |
卖出 |
| 09:40:35 |
15.78 |
5 |
3066 |
卖出 |
| 09:40:38 |
15.78 |
7 |
3073 |
卖出 |
| 09:40:41 |
15.78 |
7 |
3080 |
卖出 |
| 09:40:44 |
15.78 |
41 |
3121 |
买入 |
| 09:40:47 |
15.77 |
3 |
3124 |
卖出 |
| 09:40:50 |
15.79 |
9 |
3133 |
买入 |
| 09:40:53 |
15.77 |
38 |
3171 |
卖出 |
| 09:40:59 |
15.79 |
5 |
3176 |
买入 |
| 09:41:05 |
15.78 |
1 |
3177 |
买入 |
| 09:41:08 |
15.77 |
1 |
3178 |
卖出 |
| 09:41:11 |
15.77 |
1 |
3179 |
卖出 |
| 09:41:14 |
15.77 |
4 |
3183 |
卖出 |
| 09:41:17 |
15.77 |
11 |
3194 |
卖出 |
| 09:41:20 |
15.77 |
1 |
3195 |
卖出 |
| 09:41:29 |
15.78 |
2 |
3197 |
买入 |
| 09:41:32 |
15.77 |
5 |
3202 |
卖出 |
| 09:41:35 |
15.78 |
2 |
3204 |
买入 |
| 09:41:41 |
15.79 |
8 |
3212 |
买入 |
| 09:41:53 |
15.78 |
3 |
3215 |
买入 |
| 09:42:02 |
15.79 |
10 |
3225 |
买入 |
| 09:42:05 |
15.81 |
3 |
3228 |
买入 |
| 09:42:11 |
15.8 |
2 |
3230 |
卖出 |
| 09:42:14 |
15.8 |
2 |
3232 |
卖出 |
| 09:42:17 |
15.81 |
1 |
3233 |
买入 |
| 09:42:20 |
15.79 |
6 |
3239 |
卖出 |
| 09:42:23 |
15.77 |
14 |
3253 |
卖出 |
| 09:42:26 |
15.77 |
29 |
3282 |
卖出 |
| 09:42:29 |
15.77 |
17 |
3299 |
买入 |
| 09:42:32 |
15.77 |
3 |
3302 |
卖出 |
| 09:42:44 |
15.77 |
16 |
3318 |
卖出 |
| 09:42:50 |
15.78 |
24 |
3342 |
买入 |
| 09:42:53 |
15.76 |
97 |
3439 |
卖出 |
| 09:42:56 |
15.77 |
14 |
3453 |
买入 |
| 09:43:05 |
15.76 |
5 |
3458 |
卖出 |
| 09:43:08 |
15.82 |
112 |
3570 |
买入 |
| 09:43:11 |
15.85 |
6 |
3576 |
买入 |
| 09:43:17 |
15.84 |
1 |
3577 |
卖出 |
| 09:43:20 |
15.83 |
11 |
3588 |
卖出 |
| 09:43:23 |
15.84 |
8 |
3596 |
卖出 |
| 09:43:26 |
15.84 |
13 |
3609 |
买入 |
| 09:43:32 |
15.88 |
5 |
3614 |
买入 |
| 09:43:35 |
15.84 |
36 |
3650 |
卖出 |
| 09:43:38 |
15.85 |
6 |
3656 |
买入 |
| 09:43:41 |
15.85 |
1 |
3657 |
卖出 |
| 09:43:44 |
15.85 |
1 |
3658 |
卖出 |
| 09:43:56 |
15.89 |
5 |
3663 |
买入 |
| 09:43:59 |
15.85 |
1 |
3664 |
卖出 |
| 09:44:08 |
15.9 |
11 |
3675 |
买入 |
| 09:44:11 |
15.9 |
4 |
3679 |
卖出 |
| 09:44:14 |
15.9 |
1 |
3680 |
卖出 |
| 09:44:17 |
15.9 |
8 |
3688 |
卖出 |
| 09:44:20 |
15.9 |
5 |
3693 |
卖出 |
| 09:44:23 |
15.88 |
4 |
3697 |
卖出 |
| 09:44:29 |
15.89 |
1 |
3698 |
买入 |
| 09:44:32 |
15.93 |
18 |
3716 |
买入 |
| 09:44:35 |
15.97 |
5 |
3721 |
买入 |
| 09:44:47 |
15.91 |
1 |
3722 |
卖出 |
| 09:44:50 |
15.91 |
2 |
3724 |
卖出 |
| 09:44:53 |
15.92 |
8 |
3732 |
买入 |
| 09:44:56 |
15.94 |
8 |
3740 |
买入 |
| 09:44:59 |
15.91 |
2 |
3742 |
卖出 |
| 09:45:02 |
15.91 |
1 |
3743 |
卖出 |
| 09:45:08 |
15.91 |
50 |
3793 |
卖出 |
| 09:45:14 |
15.88 |
23 |
3816 |
卖出 |
| 09:45:17 |
15.88 |
13 |
3829 |
卖出 |
| 09:45:26 |
15.88 |
2 |
3831 |
卖出 |
| 09:45:29 |
15.89 |
1 |
3832 |
买入 |
| 09:45:35 |
15.95 |
5 |
3837 |
买入 |
| 09:45:47 |
15.95 |
2 |
3839 |
买入 |
| 09:45:50 |
15.95 |
3 |
3842 |
卖出 |
| 09:45:53 |
15.95 |
6 |
3848 |
卖出 |
| 09:45:56 |
15.95 |
2 |
3850 |
卖出 |
| 09:46:05 |
15.95 |
3 |
3853 |
买入 |
| 09:46:08 |
15.94 |
3 |
3856 |
卖出 |
| 09:46:11 |
15.94 |
3 |
3859 |
卖出 |
| 09:46:17 |
15.96 |
9 |
3868 |
买入 |
| 09:46:26 |
15.95 |
2 |
3870 |
买入 |
| 09:46:29 |
15.95 |
27 |
3897 |
买入 |
| 09:46:32 |
15.95 |
10 |
3907 |
卖出 |
| 09:46:35 |
15.94 |
4 |
3911 |
卖出 |
| 09:46:38 |
15.93 |
7 |
3918 |
卖出 |
| 09:46:44 |
15.93 |
8 |
3926 |
卖出 |
| 09:46:53 |
15.93 |
4 |
3930 |
卖出 |
| 09:46:56 |
15.92 |
7 |
3937 |
卖出 |
| 09:47:05 |
15.9 |
4 |
3941 |
卖出 |
| 09:47:11 |
15.92 |
3 |
3944 |
买入 |
| 09:47:14 |
15.92 |
5 |
3949 |
买入 |
| 09:47:17 |
15.94 |
34 |
3983 |
买入 |
| 09:47:20 |
15.93 |
1 |
3984 |
卖出 |
| 09:47:23 |
15.92 |
11 |
3995 |
卖出 |
| 09:47:26 |
15.92 |
25 |
4020 |
买入 |
| 09:47:29 |
15.91 |
1 |
4021 |
卖出 |
| 09:47:32 |
15.91 |
1 |
4022 |
卖出 |
| 09:47:35 |
15.94 |
32 |
4054 |
买入 |
| 09:47:38 |
15.94 |
5 |
4059 |
卖出 |
| 09:47:44 |
15.94 |
2 |
4061 |
买入 |
| 09:47:50 |
15.94 |
5 |
4066 |
买入 |
| 09:48:08 |
15.94 |
11 |
4077 |
卖出 |
| 09:48:11 |
15.93 |
1 |
4078 |
卖出 |
| 09:48:14 |
15.92 |
21 |
4099 |
卖出 |
| 09:48:20 |
15.9 |
1 |
4100 |
卖出 |