彩讯股份[300634]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
9.11 |
117 |
117 |
集合竞价 |
| 09:15:39 |
9.11 |
261 |
261 |
集合竞价 |
| 09:15:48 |
9.11 |
117 |
117 |
集合竞价 |
| 09:15:57 |
9.12 |
117 |
117 |
集合竞价 |
| 09:16:06 |
9.12 |
117 |
117 |
集合竞价 |
| 09:16:15 |
9.12 |
117 |
117 |
集合竞价 |
| 09:16:24 |
9.12 |
117 |
117 |
集合竞价 |
| 09:16:33 |
9.3 |
117 |
117 |
集合竞价 |
| 09:16:42 |
9.3 |
117 |
117 |
集合竞价 |
| 09:17:00 |
9.31 |
117 |
117 |
集合竞价 |
| 09:17:09 |
9.31 |
117 |
117 |
集合竞价 |
| 09:17:27 |
11.32 |
170 |
170 |
集合竞价 |
| 09:18:03 |
11.32 |
180 |
180 |
集合竞价 |
| 09:18:21 |
11.32 |
180 |
180 |
集合竞价 |
| 09:18:57 |
10 |
118 |
118 |
集合竞价 |
| 09:19:06 |
10.85 |
20 |
20 |
集合竞价 |
| 09:19:51 |
10.9 |
20 |
20 |
集合竞价 |
| 09:20:39 |
10.9 |
20 |
20 |
集合竞价 |
| 09:21:06 |
11 |
20 |
20 |
集合竞价 |
| 09:21:33 |
11 |
30 |
30 |
集合竞价 |
| 09:21:51 |
10.93 |
60 |
60 |
集合竞价 |
| 09:22:09 |
10.93 |
65 |
65 |
集合竞价 |
| 09:22:45 |
10.93 |
66 |
66 |
集合竞价 |
| 09:22:54 |
11 |
66 |
66 |
集合竞价 |
| 09:23:21 |
11 |
67 |
67 |
集合竞价 |
| 09:23:39 |
11 |
67 |
67 |
集合竞价 |
| 09:23:48 |
11 |
135 |
135 |
集合竞价 |
| 09:24:06 |
11 |
135 |
135 |
集合竞价 |
| 09:24:15 |
11 |
170 |
170 |
集合竞价 |
| 09:24:24 |
11 |
188 |
188 |
集合竞价 |
| 09:24:42 |
11 |
264 |
264 |
集合竞价 |
| 09:24:51 |
11.01 |
314 |
314 |
集合竞价 |
| 09:25:00 |
11.01 |
354 |
354 |
集合竞价 |
| 09:25:03 |
11.02 |
354 |
708 |
卖出 |
| 09:30:03 |
11.03 |
338 |
1046 |
买入 |
| 09:30:06 |
11 |
570 |
1616 |
卖出 |
| 09:30:09 |
10.95 |
65 |
1681 |
卖出 |
| 09:30:12 |
11 |
13 |
1694 |
买入 |
| 09:30:15 |
11 |
37 |
1731 |
买入 |
| 09:30:18 |
10.96 |
43 |
1774 |
卖出 |
| 09:30:21 |
10.96 |
41 |
1815 |
卖出 |
| 09:30:24 |
10.94 |
118 |
1933 |
卖出 |
| 09:30:27 |
10.95 |
113 |
2046 |
卖出 |
| 09:30:30 |
10.95 |
19 |
2065 |
卖出 |
| 09:30:33 |
10.93 |
27 |
2092 |
卖出 |
| 09:30:36 |
10.95 |
22 |
2114 |
买入 |
| 09:30:39 |
10.96 |
52 |
2166 |
买入 |
| 09:30:42 |
10.97 |
140 |
2306 |
买入 |
| 09:30:45 |
10.97 |
25 |
2331 |
卖出 |
| 09:30:48 |
10.97 |
3 |
2334 |
卖出 |
| 09:30:51 |
10.98 |
34 |
2368 |
买入 |
| 09:30:54 |
10.95 |
37 |
2405 |
卖出 |
| 09:30:57 |
10.97 |
54 |
2459 |
买入 |
| 09:31:00 |
10.98 |
48 |
2507 |
买入 |
| 09:31:03 |
10.98 |
1 |
2508 |
卖出 |
| 09:31:09 |
11 |
22 |
2530 |
买入 |
| 09:31:12 |
10.99 |
16 |
2546 |
卖出 |
| 09:31:15 |
10.98 |
91 |
2637 |
卖出 |
| 09:31:18 |
11 |
48 |
2685 |
买入 |
| 09:31:21 |
10.98 |
147 |
2832 |
卖出 |
| 09:31:24 |
10.98 |
122 |
2954 |
卖出 |
| 09:31:27 |
10.98 |
70 |
3024 |
买入 |
| 09:31:30 |
10.98 |
16 |
3040 |
买入 |
| 09:31:33 |
11 |
85 |
3125 |
买入 |
| 09:31:36 |
11 |
60 |
3185 |
卖出 |
| 09:31:39 |
11 |
13 |
3198 |
卖出 |
| 09:31:42 |
11 |
4 |
3202 |
卖出 |
| 09:31:45 |
11 |
5 |
3207 |
卖出 |
| 09:31:48 |
11 |
1 |
3208 |
卖出 |
| 09:31:51 |
11 |
5 |
3213 |
买入 |
| 09:31:54 |
11.01 |
50 |
3263 |
买入 |
| 09:31:57 |
11.01 |
1 |
3264 |
买入 |
| 09:32:00 |
11 |
25 |
3289 |
卖出 |
| 09:32:03 |
11.01 |
20 |
3309 |
买入 |
| 09:32:06 |
11.01 |
2 |
3311 |
买入 |
| 09:32:09 |
11.01 |
2 |
3313 |
买入 |
| 09:32:12 |
11.01 |
2 |
3315 |
买入 |
| 09:32:15 |
11 |
139 |
3454 |
卖出 |
| 09:32:18 |
11.01 |
4 |
3458 |
买入 |
| 09:32:21 |
11.01 |
1 |
3459 |
卖出 |
| 09:32:30 |
11.02 |
41 |
3500 |
买入 |
| 09:32:33 |
11.02 |
20 |
3520 |
买入 |
| 09:32:36 |
11.02 |
42 |
3562 |
买入 |
| 09:32:39 |
11.02 |
26 |
3588 |
卖出 |
| 09:32:42 |
11.03 |
12 |
3600 |
买入 |
| 09:32:45 |
11 |
268 |
3868 |
卖出 |
| 09:32:48 |
10.99 |
24 |
3892 |
卖出 |
| 09:32:51 |
11 |
18 |
3910 |
买入 |
| 09:32:54 |
11 |
17 |
3927 |
买入 |
| 09:32:57 |
10.99 |
101 |
4028 |
卖出 |
| 09:33:00 |
11 |
45 |
4073 |
买入 |
| 09:33:03 |
11 |
20 |
4093 |
买入 |
| 09:33:06 |
11 |
6 |
4099 |
买入 |
| 09:33:09 |
11 |
78 |
4177 |
买入 |
| 09:33:12 |
11.01 |
8 |
4185 |
买入 |
| 09:33:15 |
11 |
19 |
4204 |
卖出 |
| 09:33:18 |
11 |
5 |
4209 |
买入 |
| 09:33:24 |
11 |
9 |
4218 |
买入 |
| 09:33:27 |
11 |
9 |
4227 |
买入 |
| 09:33:30 |
11 |
31 |
4258 |
买入 |
| 09:33:33 |
11 |
13 |
4271 |
买入 |
| 09:33:36 |
11 |
116 |
4387 |
买入 |
| 09:33:42 |
11 |
3 |
4390 |
卖出 |
| 09:33:51 |
11 |
291 |
4681 |
卖出 |
| 09:33:57 |
11.03 |
10 |
4691 |
买入 |
| 09:34:09 |
11.01 |
12 |
4703 |
卖出 |
| 09:34:12 |
11.01 |
9 |
4712 |
买入 |
| 09:34:15 |
11.01 |
12 |
4724 |
卖出 |
| 09:34:18 |
11.01 |
18 |
4742 |
卖出 |
| 09:34:21 |
11 |
78 |
4820 |
卖出 |
| 09:34:24 |
11.01 |
19 |
4839 |
卖出 |
| 09:34:27 |
11.01 |
45 |
4884 |
卖出 |
| 09:34:30 |
11.02 |
2 |
4886 |
买入 |
| 09:34:33 |
11.01 |
10 |
4896 |
卖出 |
| 09:34:36 |
11.01 |
2 |
4898 |
买入 |
| 09:34:39 |
11.01 |
3 |
4901 |
买入 |
| 09:34:45 |
11 |
81 |
4982 |
卖出 |
| 09:34:48 |
11 |
10 |
4992 |
买入 |
| 09:34:51 |
10.99 |
16 |
5008 |
卖出 |
| 09:34:54 |
11 |
7 |
5015 |
买入 |
| 09:35:03 |
10.98 |
26 |
5041 |
卖出 |
| 09:35:06 |
10.98 |
1 |
5042 |
买入 |
| 09:35:09 |
10.97 |
7 |
5049 |
卖出 |
| 09:35:12 |
10.98 |
36 |
5085 |
买入 |
| 09:35:15 |
10.98 |
10 |
5095 |
买入 |
| 09:35:18 |
10.99 |
105 |
5200 |
买入 |
| 09:35:24 |
11.01 |
20 |
5220 |
买入 |
| 09:35:27 |
10.98 |
16 |
5236 |
卖出 |
| 09:35:33 |
10.99 |
3 |
5239 |
卖出 |
| 09:35:39 |
10.99 |
10 |
5249 |
买入 |
| 09:35:45 |
10.98 |
59 |
5308 |
卖出 |
| 09:35:51 |
10.98 |
5 |
5313 |
买入 |
| 09:35:57 |
10.97 |
20 |
5333 |
卖出 |
| 09:36:00 |
10.97 |
11 |
5344 |
卖出 |
| 09:36:03 |
10.97 |
1 |
5345 |
卖出 |
| 09:36:06 |
10.97 |
11 |
5356 |
卖出 |
| 09:36:09 |
10.97 |
51 |
5407 |
买入 |
| 09:36:12 |
10.97 |
8 |
5415 |
买入 |
| 09:36:15 |
10.96 |
24 |
5439 |
卖出 |
| 09:36:18 |
10.97 |
62 |
5501 |
买入 |
| 09:36:21 |
10.97 |
104 |
5605 |
买入 |
| 09:36:24 |
10.97 |
10 |
5615 |
买入 |
| 09:36:27 |
10.98 |
119 |
5734 |
买入 |
| 09:36:33 |
10.98 |
21 |
5755 |
买入 |
| 09:36:36 |
10.98 |
201 |
5956 |
买入 |
| 09:36:39 |
10.97 |
51 |
6007 |
卖出 |
| 09:36:42 |
10.99 |
1 |
6008 |
买入 |
| 09:36:45 |
10.99 |
1 |
6009 |
买入 |
| 09:36:48 |
10.98 |
3 |
6012 |
卖出 |
| 09:36:51 |
10.99 |
26 |
6038 |
买入 |
| 09:36:54 |
11 |
2 |
6040 |
买入 |
| 09:37:00 |
11.01 |
12 |
6052 |
买入 |
| 09:37:03 |
11.01 |
2 |
6054 |
买入 |
| 09:37:06 |
11 |
31 |
6085 |
卖出 |
| 09:37:09 |
11 |
5 |
6090 |
买入 |
| 09:37:12 |
11 |
35 |
6125 |
买入 |
| 09:37:15 |
11 |
1 |
6126 |
买入 |
| 09:37:18 |
11 |
74 |
6200 |
买入 |
| 09:37:24 |
11 |
5 |
6205 |
买入 |
| 09:37:27 |
10.99 |
19 |
6224 |
卖出 |
| 09:37:30 |
11 |
112 |
6336 |
买入 |
| 09:37:36 |
10.99 |
38 |
6374 |
卖出 |
| 09:37:39 |
11 |
14 |
6388 |
买入 |
| 09:37:42 |
11 |
2 |
6390 |
买入 |
| 09:37:45 |
11 |
211 |
6601 |
买入 |
| 09:37:48 |
11 |
11 |
6612 |
买入 |
| 09:37:51 |
11 |
91 |
6703 |
买入 |
| 09:37:54 |
11 |
1 |
6704 |
买入 |
| 09:37:57 |
11 |
74 |
6778 |
买入 |
| 09:38:03 |
11 |
95 |
6873 |
买入 |
| 09:38:06 |
11.02 |
313 |
7186 |
买入 |
| 09:38:12 |
11.03 |
7 |
7193 |
买入 |
| 09:38:24 |
11.03 |
4 |
7197 |
买入 |
| 09:38:30 |
11.03 |
6 |
7203 |
买入 |
| 09:38:33 |
11.03 |
3 |
7206 |
买入 |
| 09:38:36 |
11.03 |
4 |
7210 |
买入 |
| 09:38:42 |
11.03 |
3 |
7213 |
买入 |
| 09:38:51 |
11.04 |
12 |
7225 |
买入 |
| 09:38:54 |
11.04 |
6 |
7231 |
买入 |
| 09:38:57 |
11.04 |
16 |
7247 |
买入 |
| 09:39:00 |
11.04 |
1 |
7248 |
买入 |
| 09:39:03 |
11.04 |
15 |
7263 |
买入 |
| 09:39:06 |
11.05 |
11 |
7274 |
买入 |
| 09:39:15 |
11.05 |
2 |
7276 |
买入 |
| 09:39:24 |
11.05 |
9 |
7285 |
买入 |
| 09:39:30 |
11.05 |
9 |
7294 |
买入 |
| 09:39:33 |
11.05 |
145 |
7439 |
买入 |
| 09:39:36 |
11.05 |
6 |
7445 |
买入 |
| 09:39:39 |
11.05 |
12 |
7457 |
买入 |
| 09:39:42 |
11.05 |
11 |
7468 |
买入 |
| 09:39:45 |
11.07 |
1 |
7469 |
买入 |
| 09:39:48 |
11.07 |
29 |
7498 |
买入 |
| 09:39:51 |
11.07 |
13 |
7511 |
买入 |
| 09:39:54 |
11.07 |
18 |
7529 |
买入 |
| 09:39:57 |
11.07 |
5 |
7534 |
买入 |
| 09:40:00 |
11.06 |
203 |
7737 |
卖出 |
| 09:40:03 |
11.06 |
10 |
7747 |
买入 |
| 09:40:06 |
11.06 |
5 |
7752 |
买入 |
| 09:40:12 |
11.08 |
17 |
7769 |
买入 |
| 09:40:18 |
11.06 |
5 |
7774 |
卖出 |
| 09:40:21 |
11.06 |
12 |
7786 |
卖出 |
| 09:40:24 |
11.07 |
42 |
7828 |
买入 |
| 09:40:27 |
11.06 |
5 |
7833 |
卖出 |
| 09:40:36 |
11.06 |
10 |
7843 |
卖出 |
| 09:40:42 |
11.07 |
1 |
7844 |
买入 |
| 09:40:48 |
11.07 |
13 |
7857 |
买入 |
| 09:40:54 |
11.07 |
11 |
7868 |
买入 |
| 09:40:57 |
11.06 |
7 |
7875 |
卖出 |
| 09:41:00 |
11.06 |
3 |
7878 |
卖出 |
| 09:41:03 |
11.07 |
19 |
7897 |
买入 |
| 09:41:09 |
11.06 |
92 |
7989 |
卖出 |
| 09:41:12 |
11.07 |
20 |
8009 |
买入 |
| 09:41:15 |
11.06 |
27 |
8036 |
卖出 |
| 09:41:18 |
11.07 |
9 |
8045 |
买入 |
| 09:41:24 |
11.06 |
2 |
8047 |
卖出 |
| 09:41:27 |
11.06 |
20 |
8067 |
卖出 |
| 09:41:30 |
11.07 |
10 |
8077 |
买入 |
| 09:41:42 |
11.07 |
1 |
8078 |
买入 |
| 09:41:45 |
11.06 |
37 |
8115 |
卖出 |
| 09:41:48 |
11.06 |
7 |
8122 |
买入 |
| 09:41:51 |
11.07 |
10 |
8132 |
买入 |
| 09:41:57 |
11.07 |
30 |
8162 |
买入 |
| 09:42:00 |
11.07 |
51 |
8213 |
买入 |
| 09:42:03 |
11.07 |
9 |
8222 |
买入 |
| 09:42:06 |
11.08 |
332 |
8554 |
买入 |
| 09:42:09 |
11.08 |
86 |
8640 |
买入 |
| 09:42:12 |
11.08 |
15 |
8655 |
买入 |
| 09:42:15 |
11.08 |
2 |
8657 |
买入 |
| 09:42:18 |
11.08 |
56 |
8713 |
买入 |
| 09:42:21 |
11.08 |
46 |
8759 |
买入 |
| 09:42:24 |
11.08 |
2 |
8761 |
买入 |
| 09:42:27 |
11.08 |
3 |
8764 |
买入 |
| 09:42:30 |
11.08 |
2 |
8766 |
买入 |
| 09:42:36 |
11.09 |
2 |
8768 |
买入 |
| 09:42:42 |
11.09 |
6 |
8774 |
卖出 |
| 09:43:00 |
11.1 |
68 |
8842 |
买入 |
| 09:43:03 |
11.1 |
33 |
8875 |
买入 |
| 09:43:06 |
11.1 |
1 |
8876 |
买入 |
| 09:43:09 |
11.1 |
10 |
8886 |
买入 |
| 09:43:12 |
11.1 |
22 |
8908 |
买入 |
| 09:43:15 |
11.1 |
1 |
8909 |
买入 |
| 09:43:18 |
11.1 |
65 |
8974 |
买入 |
| 09:43:21 |
11.1 |
10 |
8984 |
买入 |
| 09:43:30 |
11.11 |
9 |
8993 |
买入 |
| 09:43:33 |
11.11 |
1 |
8994 |
买入 |
| 09:43:39 |
11.14 |
2 |
8996 |
买入 |
| 09:43:42 |
11.13 |
1 |
8997 |
买入 |
| 09:43:45 |
11.13 |
13 |
9010 |
买入 |
| 09:43:48 |
11.13 |
11 |
9021 |
买入 |
| 09:43:51 |
11.11 |
20 |
9041 |
卖出 |
| 09:43:54 |
11.13 |
1 |
9042 |
买入 |
| 09:43:57 |
11.13 |
1 |
9043 |
买入 |
| 09:44:00 |
11.14 |
75 |
9118 |
买入 |
| 09:44:09 |
11.12 |
17 |
9135 |
卖出 |
| 09:44:12 |
11.12 |
7 |
9142 |
买入 |
| 09:44:18 |
11.11 |
15 |
9157 |
卖出 |
| 09:44:24 |
11.11 |
80 |
9237 |
卖出 |
| 09:44:27 |
11.1 |
4 |
9241 |
卖出 |
| 09:44:30 |
11.1 |
4 |
9245 |
卖出 |
| 09:44:33 |
11.1 |
62 |
9307 |
卖出 |
| 09:44:36 |
11.1 |
1 |
9308 |
买入 |
| 09:44:42 |
11.1 |
5 |
9313 |
买入 |
| 09:44:48 |
11.09 |
16 |
9329 |
卖出 |
| 09:44:51 |
11.09 |
14 |
9343 |
卖出 |
| 09:44:54 |
11.09 |
10 |
9353 |
卖出 |
| 09:44:57 |
11.09 |
51 |
9404 |
卖出 |
| 09:45:03 |
11.08 |
1 |
9405 |
卖出 |
| 09:45:09 |
11.08 |
22 |
9427 |
卖出 |
| 09:45:12 |
11.08 |
105 |
9532 |
卖出 |
| 09:45:15 |
11.08 |
1 |
9533 |
卖出 |
| 09:45:18 |
11.08 |
11 |
9544 |
卖出 |
| 09:45:21 |
11.08 |
9 |
9553 |
买入 |
| 09:45:24 |
11.08 |
5 |
9558 |
买入 |
| 09:45:27 |
11.08 |
1 |
9559 |
买入 |
| 09:45:33 |
11.08 |
1 |
9560 |
买入 |
| 09:45:36 |
11.08 |
3 |
9563 |
买入 |
| 09:45:39 |
11.09 |
49 |
9612 |
买入 |
| 09:45:42 |
11.09 |
31 |
9643 |
买入 |
| 09:45:45 |
11.09 |
17 |
9660 |
买入 |
| 09:45:54 |
11.09 |
2 |
9662 |
买入 |
| 09:45:57 |
11.09 |
4 |
9666 |
买入 |
| 09:46:00 |
11.09 |
14 |
9680 |
买入 |
| 09:46:03 |
11.09 |
6 |
9686 |
买入 |
| 09:46:06 |
11.09 |
20 |
9706 |
买入 |
| 09:46:09 |
11.1 |
78 |
9784 |
买入 |
| 09:46:12 |
11.1 |
2 |
9786 |
买入 |
| 09:46:15 |
11.1 |
7 |
9793 |
买入 |
| 09:46:27 |
11.11 |
10 |
9803 |
买入 |
| 09:46:33 |
11.12 |
9 |
9812 |
买入 |
| 09:46:36 |
11.13 |
11 |
9823 |
买入 |
| 09:46:39 |
11.11 |
23 |
9846 |
卖出 |
| 09:46:42 |
11.11 |
30 |
9876 |
卖出 |
| 09:46:45 |
11.11 |
19 |
9895 |
买入 |
| 09:46:48 |
11.1 |
1 |
9896 |
卖出 |
| 09:47:00 |
11.11 |
27 |
9923 |
买入 |
| 09:47:03 |
11.12 |
59 |
9982 |
买入 |
| 09:47:06 |
11.11 |
1 |
9983 |
卖出 |
| 09:47:30 |
11.11 |
5 |
9988 |
卖出 |
| 09:47:33 |
11.12 |
3 |
9991 |
买入 |
| 09:47:42 |
11.12 |
30 |
10021 |
买入 |