彩讯股份[300634]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.77 |
39 |
39 |
集合竞价 |
| 09:15:12 |
18.77 |
47 |
47 |
集合竞价 |
| 09:16:06 |
18.78 |
47 |
47 |
集合竞价 |
| 09:16:15 |
17.59 |
481 |
481 |
集合竞价 |
| 09:16:42 |
18.84 |
47 |
47 |
集合竞价 |
| 09:16:51 |
18.59 |
66 |
66 |
集合竞价 |
| 09:17:27 |
18.59 |
72 |
72 |
集合竞价 |
| 09:18:57 |
18.59 |
75 |
75 |
集合竞价 |
| 09:19:06 |
18.59 |
75 |
75 |
集合竞价 |
| 09:19:15 |
18.77 |
47 |
47 |
集合竞价 |
| 09:19:42 |
18.77 |
47 |
47 |
集合竞价 |
| 09:20:03 |
18.77 |
48 |
48 |
集合竞价 |
| 09:20:12 |
18.77 |
48 |
48 |
集合竞价 |
| 09:20:30 |
18.77 |
49 |
49 |
集合竞价 |
| 09:20:39 |
18.77 |
49 |
49 |
集合竞价 |
| 09:21:15 |
18.59 |
52 |
52 |
集合竞价 |
| 09:21:24 |
18.59 |
52 |
52 |
集合竞价 |
| 09:21:51 |
18.59 |
53 |
53 |
集合竞价 |
| 09:22:09 |
18.59 |
56 |
56 |
集合竞价 |
| 09:22:18 |
18.59 |
60 |
60 |
集合竞价 |
| 09:22:54 |
18.59 |
82 |
82 |
集合竞价 |
| 09:23:03 |
18.59 |
83 |
83 |
集合竞价 |
| 09:23:12 |
18.59 |
88 |
88 |
集合竞价 |
| 09:23:30 |
18.72 |
88 |
88 |
集合竞价 |
| 09:23:48 |
18.77 |
100 |
100 |
集合竞价 |
| 09:23:57 |
18.78 |
120 |
120 |
集合竞价 |
| 09:24:06 |
18.78 |
173 |
173 |
集合竞价 |
| 09:24:15 |
18.72 |
216 |
216 |
集合竞价 |
| 09:24:24 |
18.7 |
221 |
221 |
集合竞价 |
| 09:24:33 |
18.8 |
387 |
387 |
集合竞价 |
| 09:24:42 |
18.78 |
441 |
441 |
集合竞价 |
| 09:24:51 |
18.8 |
464 |
464 |
集合竞价 |
| 09:25:00 |
18.59 |
806 |
806 |
集合竞价 |
| 09:25:03 |
18.6 |
984 |
1790 |
买入 |
| 09:30:03 |
18.67 |
1148 |
2938 |
买入 |
| 09:30:06 |
18.75 |
248 |
3186 |
买入 |
| 09:30:09 |
18.69 |
255 |
3441 |
卖出 |
| 09:30:12 |
18.72 |
134 |
3575 |
买入 |
| 09:30:15 |
18.76 |
117 |
3692 |
卖出 |
| 09:30:18 |
18.8 |
89 |
3781 |
买入 |
| 09:30:21 |
18.83 |
106 |
3887 |
买入 |
| 09:30:24 |
18.8 |
42 |
3929 |
卖出 |
| 09:30:27 |
18.8 |
92 |
4021 |
卖出 |
| 09:30:30 |
18.83 |
40 |
4061 |
买入 |
| 09:30:33 |
18.83 |
247 |
4308 |
卖出 |
| 09:30:36 |
18.92 |
120 |
4428 |
买入 |
| 09:30:39 |
18.9 |
125 |
4553 |
卖出 |
| 09:30:42 |
18.89 |
63 |
4616 |
卖出 |
| 09:30:45 |
18.91 |
166 |
4782 |
买入 |
| 09:30:48 |
18.95 |
58 |
4840 |
买入 |
| 09:30:51 |
18.9 |
30 |
4870 |
卖出 |
| 09:30:54 |
18.85 |
89 |
4959 |
卖出 |
| 09:30:57 |
18.83 |
69 |
5028 |
买入 |
| 09:31:00 |
18.83 |
262 |
5290 |
买入 |
| 09:31:03 |
18.83 |
154 |
5444 |
卖出 |
| 09:31:06 |
18.82 |
182 |
5626 |
卖出 |
| 09:31:09 |
18.85 |
165 |
5791 |
买入 |
| 09:31:12 |
18.87 |
310 |
6101 |
买入 |
| 09:31:15 |
18.85 |
137 |
6238 |
卖出 |
| 09:31:18 |
18.87 |
54 |
6292 |
买入 |
| 09:31:21 |
18.84 |
297 |
6589 |
卖出 |
| 09:31:24 |
18.87 |
96 |
6685 |
买入 |
| 09:31:27 |
18.87 |
115 |
6800 |
买入 |
| 09:31:30 |
18.83 |
104 |
6904 |
卖出 |
| 09:31:33 |
18.84 |
69 |
6973 |
买入 |
| 09:31:36 |
18.89 |
391 |
7364 |
买入 |
| 09:31:39 |
18.87 |
79 |
7443 |
卖出 |
| 09:31:42 |
18.87 |
49 |
7492 |
卖出 |
| 09:31:45 |
18.89 |
71 |
7563 |
买入 |
| 09:31:48 |
18.9 |
45 |
7608 |
买入 |
| 09:31:51 |
18.89 |
56 |
7664 |
卖出 |
| 09:31:54 |
18.87 |
15 |
7679 |
卖出 |
| 09:31:57 |
18.89 |
120 |
7799 |
买入 |
| 09:32:00 |
18.87 |
63 |
7862 |
卖出 |
| 09:32:03 |
18.87 |
142 |
8004 |
卖出 |
| 09:32:06 |
18.9 |
11 |
8015 |
买入 |
| 09:32:09 |
18.88 |
159 |
8174 |
卖出 |
| 09:32:12 |
18.9 |
64 |
8238 |
买入 |
| 09:32:15 |
18.95 |
209 |
8447 |
买入 |
| 09:32:18 |
18.9 |
62 |
8509 |
卖出 |
| 09:32:21 |
18.91 |
58 |
8567 |
买入 |
| 09:32:24 |
18.95 |
85 |
8652 |
买入 |
| 09:32:27 |
18.97 |
40 |
8692 |
买入 |
| 09:32:30 |
18.98 |
202 |
8894 |
买入 |
| 09:32:33 |
18.95 |
84 |
8978 |
卖出 |
| 09:32:36 |
19.01 |
19 |
8997 |
买入 |
| 09:32:39 |
19 |
28 |
9025 |
卖出 |
| 09:32:42 |
18.99 |
20 |
9045 |
卖出 |
| 09:32:45 |
19.01 |
61 |
9106 |
买入 |
| 09:32:48 |
19.01 |
153 |
9259 |
卖出 |
| 09:32:51 |
19.08 |
228 |
9487 |
买入 |
| 09:32:54 |
19.15 |
112 |
9599 |
买入 |
| 09:32:57 |
19.08 |
48 |
9647 |
卖出 |
| 09:33:00 |
19.14 |
103 |
9750 |
买入 |
| 09:33:03 |
19.06 |
306 |
10056 |
卖出 |
| 09:33:06 |
19 |
478 |
10534 |
卖出 |
| 09:33:09 |
18.95 |
207 |
10741 |
卖出 |
| 09:33:12 |
18.98 |
234 |
10975 |
买入 |
| 09:33:15 |
18.95 |
79 |
11054 |
卖出 |
| 09:33:18 |
18.88 |
116 |
11170 |
卖出 |
| 09:33:21 |
18.89 |
111 |
11281 |
买入 |
| 09:33:24 |
18.98 |
190 |
11471 |
买入 |
| 09:33:27 |
18.83 |
55 |
11526 |
卖出 |
| 09:33:30 |
18.84 |
65 |
11591 |
买入 |
| 09:33:33 |
18.81 |
48 |
11639 |
卖出 |
| 09:33:36 |
18.82 |
41 |
11680 |
买入 |
| 09:33:39 |
18.82 |
134 |
11814 |
卖出 |
| 09:33:42 |
18.83 |
39 |
11853 |
买入 |
| 09:33:45 |
18.76 |
428 |
12281 |
卖出 |
| 09:33:48 |
18.83 |
15 |
12296 |
卖出 |
| 09:33:51 |
18.84 |
77 |
12373 |
卖出 |
| 09:33:54 |
18.84 |
49 |
12422 |
买入 |
| 09:33:57 |
18.86 |
175 |
12597 |
买入 |
| 09:34:00 |
18.84 |
70 |
12667 |
卖出 |
| 09:34:03 |
18.84 |
13 |
12680 |
卖出 |
| 09:34:06 |
18.87 |
56 |
12736 |
买入 |
| 09:34:09 |
18.9 |
89 |
12825 |
买入 |
| 09:34:12 |
18.9 |
88 |
12913 |
买入 |
| 09:34:15 |
18.93 |
29 |
12942 |
买入 |
| 09:34:18 |
18.88 |
266 |
13208 |
卖出 |
| 09:34:21 |
18.81 |
363 |
13571 |
卖出 |
| 09:34:24 |
18.8 |
100 |
13671 |
卖出 |
| 09:34:27 |
18.9 |
163 |
13834 |
买入 |
| 09:34:30 |
18.93 |
15 |
13849 |
买入 |
| 09:34:33 |
18.84 |
336 |
14185 |
卖出 |
| 09:34:36 |
18.88 |
37 |
14222 |
买入 |
| 09:34:39 |
18.9 |
218 |
14440 |
买入 |
| 09:34:42 |
18.9 |
97 |
14537 |
买入 |
| 09:34:45 |
18.89 |
88 |
14625 |
买入 |
| 09:34:48 |
18.89 |
21 |
14646 |
买入 |
| 09:34:51 |
18.89 |
88 |
14734 |
买入 |
| 09:34:54 |
18.89 |
20 |
14754 |
买入 |
| 09:34:57 |
18.89 |
31 |
14785 |
买入 |
| 09:35:00 |
18.88 |
10 |
14795 |
卖出 |
| 09:35:03 |
18.91 |
111 |
14906 |
买入 |
| 09:35:06 |
18.91 |
126 |
15032 |
卖出 |
| 09:35:09 |
18.93 |
33 |
15065 |
买入 |
| 09:35:12 |
18.95 |
28 |
15093 |
买入 |
| 09:35:15 |
18.95 |
96 |
15189 |
卖出 |
| 09:35:18 |
18.97 |
20 |
15209 |
买入 |
| 09:35:21 |
18.94 |
127 |
15336 |
卖出 |
| 09:35:24 |
18.95 |
192 |
15528 |
买入 |
| 09:35:27 |
18.97 |
55 |
15583 |
买入 |
| 09:35:30 |
19 |
173 |
15756 |
买入 |
| 09:35:33 |
18.99 |
29 |
15785 |
卖出 |
| 09:35:36 |
19 |
626 |
16411 |
买入 |
| 09:35:39 |
19 |
13 |
16424 |
卖出 |
| 09:35:42 |
19 |
17 |
16441 |
卖出 |
| 09:35:45 |
19 |
123 |
16564 |
卖出 |
| 09:35:48 |
19.08 |
39 |
16603 |
买入 |
| 09:35:51 |
19.11 |
102 |
16705 |
买入 |
| 09:35:54 |
19.1 |
23 |
16728 |
卖出 |
| 09:35:57 |
19.11 |
137 |
16865 |
买入 |
| 09:36:00 |
19 |
486 |
17351 |
卖出 |
| 09:36:03 |
19 |
310 |
17661 |
买入 |
| 09:36:06 |
19 |
91 |
17752 |
买入 |
| 09:36:09 |
18.98 |
383 |
18135 |
卖出 |
| 09:36:12 |
19 |
237 |
18372 |
买入 |
| 09:36:15 |
18.99 |
342 |
18714 |
卖出 |
| 09:36:18 |
18.9 |
82 |
18796 |
卖出 |
| 09:36:21 |
18.96 |
253 |
19049 |
买入 |
| 09:36:24 |
19 |
12 |
19061 |
买入 |
| 09:36:27 |
19 |
84 |
19145 |
买入 |
| 09:36:30 |
18.9 |
9 |
19154 |
卖出 |
| 09:36:33 |
18.98 |
63 |
19217 |
买入 |
| 09:36:36 |
18.95 |
57 |
19274 |
卖出 |
| 09:36:39 |
18.95 |
12 |
19286 |
卖出 |
| 09:36:42 |
18.97 |
26 |
19312 |
买入 |
| 09:36:45 |
18.97 |
32 |
19344 |
卖出 |
| 09:36:48 |
18.95 |
89 |
19433 |
卖出 |
| 09:36:51 |
18.95 |
42 |
19475 |
买入 |
| 09:36:54 |
18.97 |
6 |
19481 |
买入 |
| 09:36:57 |
18.95 |
51 |
19532 |
买入 |
| 09:37:00 |
18.95 |
36 |
19568 |
买入 |
| 09:37:03 |
18.95 |
150 |
19718 |
卖出 |
| 09:37:06 |
18.95 |
59 |
19777 |
买入 |
| 09:37:09 |
18.97 |
23 |
19800 |
买入 |
| 09:37:12 |
18.94 |
26 |
19826 |
卖出 |
| 09:37:15 |
18.97 |
46 |
19872 |
买入 |
| 09:37:18 |
18.94 |
130 |
20002 |
卖出 |
| 09:37:21 |
18.94 |
101 |
20103 |
卖出 |
| 09:37:24 |
18.96 |
88 |
20191 |
买入 |
| 09:37:27 |
18.96 |
30 |
20221 |
卖出 |
| 09:37:30 |
18.96 |
8 |
20229 |
卖出 |
| 09:37:33 |
18.95 |
91 |
20320 |
卖出 |
| 09:37:36 |
18.96 |
80 |
20400 |
买入 |
| 09:37:39 |
18.97 |
19 |
20419 |
买入 |
| 09:37:42 |
18.96 |
33 |
20452 |
卖出 |
| 09:37:45 |
18.95 |
28 |
20480 |
卖出 |
| 09:37:48 |
18.95 |
145 |
20625 |
卖出 |
| 09:37:51 |
18.96 |
58 |
20683 |
买入 |
| 09:37:54 |
18.97 |
26 |
20709 |
买入 |
| 09:37:57 |
18.97 |
29 |
20738 |
买入 |
| 09:38:00 |
18.97 |
85 |
20823 |
卖出 |
| 09:38:03 |
18.97 |
170 |
20993 |
卖出 |
| 09:38:06 |
18.95 |
82 |
21075 |
卖出 |
| 09:38:09 |
18.99 |
35 |
21110 |
买入 |
| 09:38:12 |
18.98 |
39 |
21149 |
卖出 |
| 09:38:15 |
18.98 |
119 |
21268 |
卖出 |
| 09:38:18 |
18.98 |
18 |
21286 |
卖出 |
| 09:38:21 |
18.99 |
25 |
21311 |
买入 |
| 09:38:24 |
18.98 |
405 |
21716 |
卖出 |
| 09:38:27 |
18.98 |
188 |
21904 |
卖出 |
| 09:38:30 |
18.99 |
12 |
21916 |
卖出 |
| 09:38:33 |
18.98 |
8 |
21924 |
卖出 |
| 09:38:36 |
19 |
130 |
22054 |
买入 |
| 09:38:39 |
18.99 |
36 |
22090 |
卖出 |
| 09:38:42 |
19 |
262 |
22352 |
买入 |
| 09:38:45 |
19.05 |
281 |
22633 |
买入 |
| 09:38:48 |
19 |
8 |
22641 |
卖出 |
| 09:38:51 |
19 |
29 |
22670 |
卖出 |
| 09:38:54 |
19.05 |
1 |
22671 |
买入 |
| 09:38:57 |
19.05 |
7 |
22678 |
卖出 |
| 09:39:00 |
19.06 |
96 |
22774 |
买入 |
| 09:39:03 |
19.06 |
36 |
22810 |
卖出 |
| 09:39:06 |
19.06 |
23 |
22833 |
卖出 |
| 09:39:09 |
19.07 |
94 |
22927 |
买入 |
| 09:39:12 |
19.06 |
18 |
22945 |
卖出 |
| 09:39:15 |
19.08 |
327 |
23272 |
买入 |
| 09:39:18 |
19.07 |
98 |
23370 |
卖出 |
| 09:39:21 |
19.09 |
132 |
23502 |
买入 |
| 09:39:24 |
19.01 |
91 |
23593 |
卖出 |
| 09:39:27 |
19.06 |
90 |
23683 |
买入 |
| 09:39:30 |
18.99 |
433 |
24116 |
卖出 |
| 09:39:33 |
19 |
98 |
24214 |
买入 |
| 09:39:36 |
19 |
89 |
24303 |
买入 |
| 09:39:39 |
19 |
253 |
24556 |
买入 |
| 09:39:42 |
18.95 |
77 |
24633 |
卖出 |
| 09:39:45 |
18.95 |
5 |
24638 |
卖出 |
| 09:39:48 |
18.94 |
123 |
24761 |
卖出 |
| 09:39:51 |
18.93 |
17 |
24778 |
卖出 |
| 09:39:54 |
18.92 |
37 |
24815 |
卖出 |
| 09:39:57 |
18.95 |
71 |
24886 |
买入 |
| 09:40:00 |
18.92 |
49 |
24935 |
卖出 |
| 09:40:03 |
18.95 |
101 |
25036 |
买入 |
| 09:40:06 |
18.95 |
72 |
25108 |
卖出 |
| 09:40:09 |
18.95 |
96 |
25204 |
卖出 |
| 09:40:12 |
18.98 |
123 |
25327 |
买入 |
| 09:40:15 |
18.99 |
100 |
25427 |
买入 |
| 09:40:18 |
18.95 |
76 |
25503 |
卖出 |
| 09:40:21 |
19.01 |
28 |
25531 |
买入 |
| 09:40:24 |
18.99 |
121 |
25652 |
买入 |
| 09:40:27 |
18.98 |
46 |
25698 |
卖出 |
| 09:40:30 |
19 |
39 |
25737 |
买入 |
| 09:40:33 |
18.98 |
35 |
25772 |
卖出 |
| 09:40:36 |
18.99 |
110 |
25882 |
买入 |
| 09:40:39 |
19 |
54 |
25936 |
买入 |
| 09:40:42 |
19 |
39 |
25975 |
买入 |
| 09:40:45 |
19 |
34 |
26009 |
买入 |
| 09:40:48 |
18.99 |
162 |
26171 |
卖出 |
| 09:40:51 |
19 |
102 |
26273 |
买入 |
| 09:40:54 |
19 |
10 |
26283 |
卖出 |
| 09:40:57 |
19.05 |
114 |
26397 |
买入 |
| 09:41:00 |
19.05 |
8 |
26405 |
卖出 |
| 09:41:03 |
19.05 |
5 |
26410 |
卖出 |
| 09:41:06 |
19.09 |
76 |
26486 |
买入 |
| 09:41:09 |
19.08 |
51 |
26537 |
卖出 |
| 09:41:12 |
19.1 |
21 |
26558 |
买入 |
| 09:41:15 |
19.09 |
43 |
26601 |
卖出 |
| 09:41:18 |
19.1 |
70 |
26671 |
买入 |
| 09:41:21 |
19.1 |
109 |
26780 |
买入 |
| 09:41:24 |
19.11 |
185 |
26965 |
买入 |
| 09:41:27 |
19.12 |
135 |
27100 |
买入 |
| 09:41:30 |
19.1 |
32 |
27132 |
卖出 |
| 09:41:33 |
19.11 |
68 |
27200 |
买入 |
| 09:41:36 |
19.15 |
172 |
27372 |
买入 |
| 09:41:39 |
19.16 |
172 |
27544 |
买入 |
| 09:41:42 |
19.12 |
294 |
27838 |
卖出 |
| 09:41:45 |
19.17 |
177 |
28015 |
买入 |
| 09:41:48 |
19.15 |
92 |
28107 |
卖出 |
| 09:41:51 |
19.11 |
490 |
28597 |
卖出 |
| 09:41:54 |
19.18 |
475 |
29072 |
买入 |
| 09:41:57 |
19.19 |
157 |
29229 |
买入 |
| 09:42:00 |
19.16 |
46 |
29275 |
卖出 |
| 09:42:03 |
19.2 |
239 |
29514 |
买入 |
| 09:42:06 |
19.19 |
312 |
29826 |
卖出 |
| 09:42:09 |
19.19 |
235 |
30061 |
卖出 |
| 09:42:12 |
19.2 |
62 |
30123 |
买入 |
| 09:42:15 |
19.18 |
646 |
30769 |
卖出 |
| 09:42:18 |
19.16 |
101 |
30870 |
卖出 |
| 09:42:21 |
19.16 |
188 |
31058 |
卖出 |
| 09:42:24 |
19.19 |
159 |
31217 |
买入 |
| 09:42:27 |
19.17 |
43 |
31260 |
卖出 |
| 09:42:30 |
19.13 |
224 |
31484 |
卖出 |
| 09:42:33 |
19.16 |
162 |
31646 |
买入 |
| 09:42:36 |
19.11 |
56 |
31702 |
卖出 |
| 09:42:39 |
19.12 |
150 |
31852 |
买入 |
| 09:42:42 |
19.1 |
58 |
31910 |
卖出 |
| 09:42:45 |
19.15 |
136 |
32046 |
买入 |
| 09:42:48 |
19.12 |
11 |
32057 |
买入 |
| 09:42:51 |
19.12 |
142 |
32199 |
卖出 |
| 09:42:54 |
19.12 |
50 |
32249 |
卖出 |
| 09:42:57 |
19.12 |
11 |
32260 |
卖出 |
| 09:43:00 |
19.14 |
158 |
32418 |
买入 |
| 09:43:03 |
19.15 |
96 |
32514 |
买入 |
| 09:43:06 |
19.15 |
60 |
32574 |
买入 |
| 09:43:09 |
19.15 |
22 |
32596 |
买入 |
| 09:43:12 |
19.14 |
62 |
32658 |
卖出 |
| 09:43:15 |
19.15 |
96 |
32754 |
买入 |
| 09:43:18 |
19.17 |
130 |
32884 |
买入 |