彩讯股份[300634]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.78 |
1 |
1 |
集合竞价 |
| 09:15:21 |
12.78 |
1 |
1 |
集合竞价 |
| 09:17:36 |
13.05 |
22 |
22 |
集合竞价 |
| 09:18:39 |
13.05 |
22 |
22 |
集合竞价 |
| 09:19:15 |
13.04 |
22 |
22 |
集合竞价 |
| 09:19:24 |
12.78 |
1 |
1 |
集合竞价 |
| 09:22:18 |
12.78 |
5 |
5 |
集合竞价 |
| 09:23:21 |
12.78 |
6 |
6 |
集合竞价 |
| 09:24:06 |
12.78 |
6 |
6 |
集合竞价 |
| 09:24:15 |
12.78 |
16 |
16 |
集合竞价 |
| 09:24:42 |
12.77 |
16 |
16 |
集合竞价 |
| 09:24:51 |
12.65 |
40 |
40 |
集合竞价 |
| 09:25:00 |
12.65 |
48 |
48 |
集合竞价 |
| 09:25:03 |
12.77 |
142 |
190 |
买入 |
| 09:30:03 |
12.74 |
63 |
253 |
卖出 |
| 09:30:06 |
12.72 |
35 |
288 |
卖出 |
| 09:30:09 |
12.7 |
125 |
413 |
卖出 |
| 09:30:12 |
12.73 |
12 |
425 |
买入 |
| 09:30:15 |
12.73 |
73 |
498 |
买入 |
| 09:30:18 |
12.73 |
17 |
515 |
买入 |
| 09:30:21 |
12.74 |
82 |
597 |
买入 |
| 09:30:24 |
12.76 |
40 |
637 |
买入 |
| 09:30:27 |
12.77 |
25 |
662 |
买入 |
| 09:30:30 |
12.76 |
11 |
673 |
卖出 |
| 09:30:33 |
12.77 |
47 |
720 |
买入 |
| 09:30:36 |
12.77 |
92 |
812 |
买入 |
| 09:30:39 |
12.77 |
83 |
895 |
买入 |
| 09:30:42 |
12.77 |
57 |
952 |
买入 |
| 09:30:45 |
12.77 |
43 |
995 |
买入 |
| 09:30:48 |
12.77 |
38 |
1033 |
买入 |
| 09:30:51 |
12.77 |
62 |
1095 |
买入 |
| 09:30:54 |
12.76 |
26 |
1121 |
卖出 |
| 09:30:57 |
12.78 |
31 |
1152 |
买入 |
| 09:31:00 |
12.78 |
2 |
1154 |
买入 |
| 09:31:03 |
12.78 |
14 |
1168 |
买入 |
| 09:31:06 |
12.78 |
18 |
1186 |
买入 |
| 09:31:09 |
12.8 |
66 |
1252 |
买入 |
| 09:31:12 |
12.8 |
8 |
1260 |
买入 |
| 09:31:15 |
12.8 |
11 |
1271 |
买入 |
| 09:31:18 |
12.8 |
14 |
1285 |
卖出 |
| 09:31:21 |
12.82 |
18 |
1303 |
买入 |
| 09:31:24 |
12.82 |
1 |
1304 |
买入 |
| 09:31:27 |
12.82 |
1 |
1305 |
买入 |
| 09:31:30 |
12.82 |
1 |
1306 |
买入 |
| 09:31:36 |
12.81 |
9 |
1315 |
卖出 |
| 09:31:39 |
12.81 |
48 |
1363 |
卖出 |
| 09:31:42 |
12.8 |
2 |
1365 |
卖出 |
| 09:31:45 |
12.81 |
28 |
1393 |
买入 |
| 09:31:48 |
12.8 |
10 |
1403 |
卖出 |
| 09:31:51 |
12.81 |
20 |
1423 |
买入 |
| 09:31:57 |
12.8 |
1 |
1424 |
买入 |
| 09:32:06 |
12.8 |
7 |
1431 |
买入 |
| 09:32:09 |
12.8 |
10 |
1441 |
买入 |
| 09:32:12 |
12.81 |
22 |
1463 |
买入 |
| 09:32:15 |
12.81 |
1 |
1464 |
买入 |
| 09:32:18 |
12.8 |
12 |
1476 |
卖出 |
| 09:32:21 |
12.81 |
2 |
1478 |
买入 |
| 09:32:24 |
12.82 |
1 |
1479 |
买入 |
| 09:32:27 |
12.82 |
27 |
1506 |
买入 |
| 09:32:30 |
12.83 |
1 |
1507 |
买入 |
| 09:32:33 |
12.81 |
14 |
1521 |
卖出 |
| 09:32:39 |
12.82 |
1 |
1522 |
买入 |
| 09:32:42 |
12.8 |
52 |
1574 |
卖出 |
| 09:32:45 |
12.8 |
26 |
1600 |
卖出 |
| 09:32:48 |
12.81 |
51 |
1651 |
买入 |
| 09:32:51 |
12.8 |
21 |
1672 |
卖出 |
| 09:32:54 |
12.81 |
6 |
1678 |
买入 |
| 09:32:57 |
12.81 |
46 |
1724 |
买入 |
| 09:33:03 |
12.8 |
41 |
1765 |
卖出 |
| 09:33:06 |
12.8 |
20 |
1785 |
买入 |
| 09:33:09 |
12.82 |
1 |
1786 |
买入 |
| 09:33:12 |
12.84 |
9 |
1795 |
买入 |
| 09:33:15 |
12.82 |
8 |
1803 |
卖出 |
| 09:33:18 |
12.82 |
48 |
1851 |
卖出 |
| 09:33:21 |
12.82 |
63 |
1914 |
卖出 |
| 09:33:24 |
12.82 |
11 |
1925 |
买入 |
| 09:33:30 |
12.82 |
32 |
1957 |
买入 |
| 09:33:33 |
12.82 |
118 |
2075 |
买入 |
| 09:33:39 |
12.8 |
48 |
2123 |
卖出 |
| 09:33:48 |
12.82 |
18 |
2141 |
买入 |
| 09:33:51 |
12.83 |
15 |
2156 |
买入 |
| 09:33:54 |
12.83 |
8 |
2164 |
买入 |
| 09:33:57 |
12.82 |
2 |
2166 |
卖出 |
| 09:34:00 |
12.83 |
27 |
2193 |
买入 |
| 09:34:06 |
12.82 |
18 |
2211 |
卖出 |
| 09:34:09 |
12.82 |
14 |
2225 |
卖出 |
| 09:34:12 |
12.82 |
30 |
2255 |
买入 |
| 09:34:18 |
12.82 |
16 |
2271 |
买入 |
| 09:34:21 |
12.82 |
22 |
2293 |
卖出 |
| 09:34:24 |
12.83 |
38 |
2331 |
买入 |
| 09:34:27 |
12.82 |
14 |
2345 |
卖出 |
| 09:34:30 |
12.82 |
2 |
2347 |
买入 |
| 09:34:36 |
12.82 |
13 |
2360 |
买入 |
| 09:34:42 |
12.82 |
10 |
2370 |
买入 |
| 09:34:45 |
12.81 |
15 |
2385 |
卖出 |
| 09:34:48 |
12.81 |
5 |
2390 |
卖出 |
| 09:34:51 |
12.81 |
2 |
2392 |
卖出 |
| 09:34:54 |
12.82 |
11 |
2403 |
买入 |
| 09:34:57 |
12.82 |
90 |
2493 |
买入 |
| 09:35:03 |
12.82 |
2 |
2495 |
买入 |
| 09:35:09 |
12.82 |
20 |
2515 |
买入 |
| 09:35:12 |
12.81 |
3 |
2518 |
卖出 |
| 09:35:15 |
12.81 |
21 |
2539 |
买入 |
| 09:35:30 |
12.82 |
1 |
2540 |
买入 |
| 09:35:33 |
12.82 |
11 |
2551 |
买入 |
| 09:35:36 |
12.81 |
11 |
2562 |
卖出 |
| 09:35:39 |
12.81 |
1 |
2563 |
买入 |
| 09:35:42 |
12.82 |
7 |
2570 |
买入 |
| 09:35:45 |
12.82 |
3 |
2573 |
买入 |
| 09:35:54 |
12.81 |
7 |
2580 |
买入 |
| 09:35:57 |
12.8 |
13 |
2593 |
卖出 |
| 09:36:00 |
12.81 |
19 |
2612 |
买入 |
| 09:36:06 |
12.8 |
2 |
2614 |
卖出 |
| 09:36:09 |
12.81 |
1 |
2615 |
买入 |
| 09:36:21 |
12.8 |
9 |
2624 |
卖出 |
| 09:36:24 |
12.81 |
76 |
2700 |
买入 |
| 09:36:30 |
12.8 |
34 |
2734 |
卖出 |
| 09:36:33 |
12.81 |
1 |
2735 |
买入 |
| 09:36:42 |
12.81 |
3 |
2738 |
买入 |
| 09:36:48 |
12.81 |
1 |
2739 |
买入 |
| 09:36:51 |
12.81 |
12 |
2751 |
买入 |
| 09:36:54 |
12.81 |
4 |
2755 |
买入 |
| 09:37:03 |
12.81 |
1 |
2756 |
卖出 |
| 09:37:06 |
12.81 |
15 |
2771 |
卖出 |
| 09:37:12 |
12.81 |
1 |
2772 |
卖出 |
| 09:37:15 |
12.82 |
1 |
2773 |
买入 |
| 09:37:18 |
12.81 |
63 |
2836 |
卖出 |
| 09:37:21 |
12.81 |
11 |
2847 |
卖出 |
| 09:37:24 |
12.81 |
6 |
2853 |
买入 |
| 09:37:27 |
12.8 |
32 |
2885 |
卖出 |
| 09:37:30 |
12.8 |
158 |
3043 |
卖出 |
| 09:37:33 |
12.8 |
146 |
3189 |
卖出 |
| 09:37:36 |
12.8 |
14 |
3203 |
卖出 |
| 09:37:39 |
12.8 |
32 |
3235 |
卖出 |
| 09:37:45 |
12.79 |
2 |
3237 |
卖出 |
| 09:37:48 |
12.8 |
6 |
3243 |
买入 |
| 09:37:51 |
12.8 |
12 |
3255 |
买入 |
| 09:37:54 |
12.8 |
30 |
3285 |
买入 |
| 09:38:03 |
12.8 |
20 |
3305 |
买入 |
| 09:38:06 |
12.8 |
19 |
3324 |
卖出 |
| 09:38:12 |
12.8 |
2 |
3326 |
买入 |
| 09:38:15 |
12.8 |
3 |
3329 |
买入 |
| 09:38:18 |
12.8 |
15 |
3344 |
买入 |
| 09:38:21 |
12.81 |
7 |
3351 |
买入 |
| 09:38:24 |
12.8 |
2 |
3353 |
卖出 |
| 09:38:27 |
12.8 |
19 |
3372 |
卖出 |
| 09:38:30 |
12.8 |
16 |
3388 |
卖出 |
| 09:38:33 |
12.79 |
94 |
3482 |
卖出 |
| 09:38:36 |
12.81 |
10 |
3492 |
买入 |
| 09:38:39 |
12.79 |
1 |
3493 |
卖出 |
| 09:38:45 |
12.8 |
9 |
3502 |
卖出 |
| 09:38:48 |
12.79 |
25 |
3527 |
卖出 |
| 09:39:00 |
12.79 |
17 |
3544 |
卖出 |
| 09:39:03 |
12.8 |
5 |
3549 |
买入 |
| 09:39:06 |
12.8 |
12 |
3561 |
买入 |
| 09:39:09 |
12.78 |
10 |
3571 |
卖出 |
| 09:39:15 |
12.79 |
1 |
3572 |
买入 |
| 09:39:18 |
12.79 |
1 |
3573 |
买入 |
| 09:39:24 |
12.78 |
1 |
3574 |
卖出 |
| 09:39:27 |
12.78 |
10 |
3584 |
卖出 |
| 09:39:30 |
12.78 |
10 |
3594 |
卖出 |
| 09:39:36 |
12.79 |
1 |
3595 |
买入 |
| 09:39:42 |
12.79 |
3 |
3598 |
买入 |
| 09:39:45 |
12.78 |
14 |
3612 |
卖出 |
| 09:39:48 |
12.79 |
1 |
3613 |
买入 |
| 09:39:51 |
12.78 |
29 |
3642 |
卖出 |
| 09:39:57 |
12.79 |
12 |
3654 |
买入 |
| 09:40:00 |
12.8 |
5 |
3659 |
买入 |
| 09:40:03 |
12.78 |
2 |
3661 |
卖出 |
| 09:40:06 |
12.79 |
150 |
3811 |
买入 |
| 09:40:12 |
12.8 |
2 |
3813 |
买入 |
| 09:40:15 |
12.78 |
3 |
3816 |
卖出 |
| 09:40:24 |
12.78 |
1 |
3817 |
卖出 |
| 09:40:30 |
12.77 |
23 |
3840 |
卖出 |
| 09:40:33 |
12.77 |
2 |
3842 |
卖出 |
| 09:40:39 |
12.76 |
26 |
3868 |
卖出 |
| 09:40:45 |
12.77 |
32 |
3900 |
买入 |
| 09:40:48 |
12.77 |
2 |
3902 |
卖出 |
| 09:40:54 |
12.77 |
1 |
3903 |
卖出 |
| 09:40:57 |
12.77 |
12 |
3915 |
卖出 |
| 09:41:00 |
12.78 |
20 |
3935 |
买入 |
| 09:41:03 |
12.77 |
14 |
3949 |
卖出 |
| 09:41:06 |
12.76 |
14 |
3963 |
卖出 |
| 09:41:09 |
12.77 |
35 |
3998 |
买入 |
| 09:41:12 |
12.74 |
13 |
4011 |
卖出 |
| 09:41:15 |
12.76 |
12 |
4023 |
买入 |
| 09:41:18 |
12.74 |
7 |
4030 |
卖出 |
| 09:41:21 |
12.74 |
2 |
4032 |
卖出 |
| 09:41:24 |
12.74 |
3 |
4035 |
卖出 |
| 09:41:27 |
12.75 |
2 |
4037 |
买入 |
| 09:41:30 |
12.75 |
1 |
4038 |
买入 |
| 09:41:33 |
12.75 |
1 |
4039 |
买入 |
| 09:41:36 |
12.75 |
1 |
4040 |
买入 |
| 09:41:45 |
12.75 |
2 |
4042 |
买入 |
| 09:41:48 |
12.75 |
10 |
4052 |
买入 |
| 09:41:51 |
12.74 |
10 |
4062 |
卖出 |
| 09:42:00 |
12.75 |
4 |
4066 |
买入 |
| 09:42:03 |
12.75 |
6 |
4072 |
买入 |
| 09:42:06 |
12.74 |
3 |
4075 |
卖出 |
| 09:42:09 |
12.74 |
2 |
4077 |
卖出 |
| 09:42:12 |
12.74 |
1 |
4078 |
卖出 |
| 09:42:15 |
12.75 |
10 |
4088 |
买入 |
| 09:42:18 |
12.75 |
17 |
4105 |
卖出 |
| 09:42:27 |
12.75 |
2 |
4107 |
买入 |
| 09:42:30 |
12.75 |
1 |
4108 |
买入 |
| 09:42:33 |
12.74 |
4 |
4112 |
卖出 |
| 09:42:36 |
12.75 |
1 |
4113 |
买入 |
| 09:42:42 |
12.75 |
1 |
4114 |
买入 |
| 09:42:45 |
12.76 |
33 |
4147 |
买入 |
| 09:42:48 |
12.75 |
2 |
4149 |
卖出 |
| 09:42:51 |
12.75 |
14 |
4163 |
卖出 |
| 09:42:54 |
12.75 |
8 |
4171 |
买入 |
| 09:43:00 |
12.75 |
3 |
4174 |
卖出 |
| 09:43:06 |
12.74 |
37 |
4211 |
卖出 |
| 09:43:09 |
12.73 |
15 |
4226 |
卖出 |
| 09:43:12 |
12.72 |
6 |
4232 |
卖出 |
| 09:43:15 |
12.72 |
6 |
4238 |
卖出 |
| 09:43:18 |
12.72 |
14 |
4252 |
卖出 |
| 09:43:21 |
12.72 |
14 |
4266 |
卖出 |
| 09:43:24 |
12.71 |
18 |
4284 |
卖出 |
| 09:43:27 |
12.73 |
1 |
4285 |
买入 |
| 09:43:33 |
12.72 |
112 |
4397 |
买入 |
| 09:43:36 |
12.72 |
2 |
4399 |
买入 |
| 09:43:39 |
12.71 |
7 |
4406 |
卖出 |
| 09:43:42 |
12.72 |
3 |
4409 |
买入 |
| 09:43:48 |
12.71 |
5 |
4414 |
卖出 |
| 09:43:54 |
12.71 |
1 |
4415 |
买入 |
| 09:44:06 |
12.71 |
5 |
4420 |
买入 |
| 09:44:12 |
12.7 |
5 |
4425 |
卖出 |
| 09:44:15 |
12.7 |
5 |
4430 |
卖出 |
| 09:44:18 |
12.7 |
46 |
4476 |
卖出 |
| 09:44:24 |
12.7 |
8 |
4484 |
买入 |
| 09:44:27 |
12.69 |
73 |
4557 |
卖出 |
| 09:44:30 |
12.69 |
1 |
4558 |
卖出 |
| 09:44:33 |
12.71 |
3 |
4561 |
买入 |
| 09:44:36 |
12.69 |
1 |
4562 |
卖出 |
| 09:44:42 |
12.71 |
1 |
4563 |
买入 |
| 09:44:48 |
12.71 |
10 |
4573 |
买入 |
| 09:44:51 |
12.71 |
61 |
4634 |
买入 |
| 09:44:54 |
12.69 |
1 |
4635 |
卖出 |
| 09:45:03 |
12.68 |
50 |
4685 |
卖出 |
| 09:45:06 |
12.7 |
1 |
4686 |
买入 |
| 09:45:12 |
12.7 |
1 |
4687 |
买入 |
| 09:45:18 |
12.7 |
2 |
4689 |
买入 |
| 09:45:27 |
12.7 |
1 |
4690 |
买入 |
| 09:45:33 |
12.69 |
21 |
4711 |
卖出 |
| 09:45:36 |
12.7 |
1 |
4712 |
买入 |
| 09:45:39 |
12.69 |
2 |
4714 |
卖出 |
| 09:45:42 |
12.7 |
10 |
4724 |
买入 |
| 09:45:48 |
12.7 |
13 |
4737 |
买入 |
| 09:45:54 |
12.69 |
2 |
4739 |
卖出 |
| 09:46:00 |
12.7 |
10 |
4749 |
买入 |
| 09:46:06 |
12.69 |
105 |
4854 |
卖出 |
| 09:46:09 |
12.7 |
19 |
4873 |
买入 |
| 09:46:12 |
12.69 |
14 |
4887 |
卖出 |
| 09:46:15 |
12.7 |
1 |
4888 |
买入 |
| 09:46:21 |
12.69 |
42 |
4930 |
卖出 |
| 09:46:24 |
12.68 |
27 |
4957 |
卖出 |
| 09:46:27 |
12.68 |
1 |
4958 |
卖出 |
| 09:46:33 |
12.7 |
1 |
4959 |
买入 |
| 09:46:36 |
12.68 |
53 |
5012 |
卖出 |
| 09:46:42 |
12.69 |
1 |
5013 |
买入 |
| 09:46:45 |
12.69 |
61 |
5074 |
买入 |
| 09:46:51 |
12.67 |
24 |
5098 |
卖出 |
| 09:46:54 |
12.69 |
12 |
5110 |
买入 |
| 09:46:57 |
12.67 |
1 |
5111 |
卖出 |
| 09:47:03 |
12.69 |
1 |
5112 |
买入 |
| 09:47:06 |
12.68 |
5 |
5117 |
卖出 |
| 09:47:09 |
12.69 |
33 |
5150 |
买入 |
| 09:47:12 |
12.69 |
1 |
5151 |
卖出 |
| 09:47:18 |
12.69 |
2 |
5153 |
卖出 |
| 09:47:27 |
12.69 |
2 |
5155 |
卖出 |
| 09:47:33 |
12.7 |
1 |
5156 |
买入 |
| 09:47:36 |
12.69 |
2 |
5158 |
卖出 |
| 09:47:39 |
12.71 |
2 |
5160 |
买入 |
| 09:47:48 |
12.7 |
1 |
5161 |
卖出 |
| 09:47:51 |
12.69 |
2 |
5163 |
卖出 |
| 09:48:06 |
12.69 |
2 |
5165 |
卖出 |
| 09:48:09 |
12.7 |
1 |
5166 |
买入 |
| 09:48:21 |
12.7 |
1 |
5167 |
买入 |
| 09:48:24 |
12.69 |
1 |
5168 |
卖出 |
| 09:48:30 |
12.69 |
1 |
5169 |
卖出 |
| 09:48:33 |
12.7 |
3 |
5172 |
买入 |
| 09:48:36 |
12.7 |
1 |
5173 |
买入 |
| 09:48:39 |
12.7 |
1 |
5174 |
买入 |
| 09:48:42 |
12.7 |
7 |
5181 |
买入 |
| 09:48:45 |
12.7 |
2 |
5183 |
卖出 |
| 09:48:48 |
12.69 |
5 |
5188 |
卖出 |
| 09:48:51 |
12.69 |
4 |
5192 |
卖出 |
| 09:48:54 |
12.7 |
11 |
5203 |
买入 |
| 09:49:03 |
12.7 |
32 |
5235 |
买入 |
| 09:49:06 |
12.7 |
2 |
5237 |
卖出 |
| 09:49:09 |
12.7 |
2 |
5239 |
卖出 |
| 09:49:15 |
12.71 |
6 |
5245 |
买入 |
| 09:49:27 |
12.71 |
8 |
5253 |
买入 |
| 09:49:33 |
12.71 |
5 |
5258 |
买入 |
| 09:49:39 |
12.7 |
4 |
5262 |
卖出 |
| 09:49:42 |
12.71 |
2 |
5264 |
买入 |
| 09:49:51 |
12.7 |
7 |
5271 |
卖出 |
| 09:50:00 |
12.71 |
1 |
5272 |
买入 |