巨星科技[002444]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
23.95 |
21 |
21 |
集合竞价 |
| 09:24:48 |
23.99 |
66 |
66 |
集合竞价 |
| 09:25:00 |
23.99 |
90 |
156 |
买入 |
| 09:30:03 |
23.99 |
190 |
346 |
买入 |
| 09:30:06 |
23.95 |
153 |
499 |
卖出 |
| 09:30:09 |
23.95 |
110 |
609 |
卖出 |
| 09:30:12 |
23.99 |
58 |
667 |
买入 |
| 09:30:15 |
23.95 |
61 |
728 |
卖出 |
| 09:30:18 |
24.04 |
38 |
766 |
买入 |
| 09:30:21 |
24.05 |
95 |
861 |
买入 |
| 09:30:24 |
24.09 |
18 |
879 |
买入 |
| 09:30:27 |
24.04 |
34 |
913 |
卖出 |
| 09:30:30 |
24.08 |
22 |
935 |
买入 |
| 09:30:33 |
24 |
14 |
949 |
卖出 |
| 09:30:36 |
24.04 |
35 |
984 |
买入 |
| 09:30:39 |
23.99 |
41 |
1025 |
卖出 |
| 09:30:42 |
24.02 |
5 |
1030 |
买入 |
| 09:30:45 |
24.02 |
1 |
1031 |
买入 |
| 09:30:48 |
24.07 |
14 |
1045 |
买入 |
| 09:30:51 |
24.07 |
30 |
1075 |
买入 |
| 09:30:54 |
24.02 |
35 |
1110 |
卖出 |
| 09:30:57 |
24.01 |
34 |
1144 |
卖出 |
| 09:31:00 |
24.09 |
31 |
1175 |
买入 |
| 09:31:03 |
24.07 |
60 |
1235 |
卖出 |
| 09:31:06 |
24.05 |
71 |
1306 |
卖出 |
| 09:31:09 |
24.1 |
147 |
1453 |
买入 |
| 09:31:12 |
24.11 |
38 |
1491 |
买入 |
| 09:31:15 |
24.1 |
28 |
1519 |
卖出 |
| 09:31:18 |
24.01 |
38 |
1557 |
卖出 |
| 09:31:21 |
23.99 |
72 |
1629 |
卖出 |
| 09:31:24 |
24 |
22 |
1651 |
买入 |
| 09:31:27 |
24.02 |
13 |
1664 |
买入 |
| 09:31:30 |
24 |
6 |
1670 |
买入 |
| 09:31:33 |
24 |
11 |
1681 |
买入 |
| 09:31:36 |
24 |
16 |
1697 |
卖出 |
| 09:31:39 |
24.01 |
10 |
1707 |
买入 |
| 09:31:42 |
24.01 |
2 |
1709 |
买入 |
| 09:31:45 |
24 |
9 |
1718 |
卖出 |
| 09:31:48 |
24.01 |
8 |
1726 |
买入 |
| 09:31:51 |
24.02 |
20 |
1746 |
买入 |
| 09:31:57 |
24.02 |
5 |
1751 |
买入 |
| 09:32:00 |
24.02 |
18 |
1769 |
买入 |
| 09:32:03 |
24.02 |
32 |
1801 |
卖出 |
| 09:32:06 |
24.06 |
12 |
1813 |
买入 |
| 09:32:09 |
24.07 |
14 |
1827 |
买入 |
| 09:32:12 |
24.06 |
2 |
1829 |
买入 |
| 09:32:15 |
24.06 |
1 |
1830 |
买入 |
| 09:32:18 |
24.02 |
17 |
1847 |
卖出 |
| 09:32:21 |
24.02 |
14 |
1861 |
买入 |
| 09:32:24 |
23.98 |
17 |
1878 |
卖出 |
| 09:32:27 |
23.99 |
7 |
1885 |
买入 |
| 09:32:30 |
24.02 |
4 |
1889 |
买入 |
| 09:32:36 |
24.02 |
2 |
1891 |
买入 |
| 09:32:42 |
24.02 |
4 |
1895 |
买入 |
| 09:32:45 |
24.02 |
27 |
1922 |
买入 |
| 09:32:48 |
24.02 |
25 |
1947 |
卖出 |
| 09:32:51 |
24.02 |
13 |
1960 |
买入 |
| 09:32:54 |
23.96 |
51 |
2011 |
卖出 |
| 09:32:57 |
24.04 |
25 |
2036 |
买入 |
| 09:33:00 |
23.96 |
14 |
2050 |
卖出 |
| 09:33:03 |
24.02 |
6 |
2056 |
买入 |
| 09:33:06 |
24.04 |
37 |
2093 |
买入 |
| 09:33:09 |
24.05 |
20 |
2113 |
买入 |
| 09:33:12 |
24.05 |
7 |
2120 |
买入 |
| 09:33:15 |
24.04 |
25 |
2145 |
卖出 |
| 09:33:18 |
24.04 |
11 |
2156 |
买入 |
| 09:33:21 |
24.07 |
3 |
2159 |
买入 |
| 09:33:24 |
24.07 |
27 |
2186 |
买入 |
| 09:33:27 |
24.08 |
13 |
2199 |
买入 |
| 09:33:30 |
24.09 |
12 |
2211 |
买入 |
| 09:33:33 |
24.09 |
19 |
2230 |
买入 |
| 09:33:36 |
24.09 |
24 |
2254 |
卖出 |
| 09:33:39 |
24.11 |
14 |
2268 |
买入 |
| 09:33:42 |
24.11 |
26 |
2294 |
买入 |
| 09:33:45 |
24.1 |
17 |
2311 |
卖出 |
| 09:33:48 |
24.1 |
23 |
2334 |
卖出 |
| 09:33:51 |
24.1 |
7 |
2341 |
卖出 |
| 09:33:54 |
24.07 |
112 |
2453 |
卖出 |
| 09:33:57 |
24.05 |
5 |
2458 |
卖出 |
| 09:34:00 |
24.07 |
1 |
2459 |
买入 |
| 09:34:03 |
24.07 |
12 |
2471 |
买入 |
| 09:34:06 |
24.01 |
25 |
2496 |
卖出 |
| 09:34:09 |
23.99 |
44 |
2540 |
卖出 |
| 09:34:12 |
23.99 |
18 |
2558 |
买入 |
| 09:34:15 |
23.99 |
15 |
2573 |
买入 |
| 09:34:18 |
23.96 |
1 |
2574 |
卖出 |
| 09:34:21 |
23.96 |
1 |
2575 |
卖出 |
| 09:34:24 |
23.96 |
4 |
2579 |
卖出 |
| 09:34:27 |
23.95 |
13 |
2592 |
卖出 |
| 09:34:30 |
23.97 |
31 |
2623 |
买入 |
| 09:34:33 |
23.97 |
7 |
2630 |
买入 |
| 09:34:36 |
23.91 |
17 |
2647 |
卖出 |
| 09:34:42 |
23.92 |
5 |
2652 |
卖出 |
| 09:34:45 |
23.91 |
17 |
2669 |
卖出 |
| 09:34:48 |
23.9 |
67 |
2736 |
卖出 |
| 09:34:51 |
23.95 |
5 |
2741 |
买入 |
| 09:34:54 |
23.9 |
30 |
2771 |
卖出 |
| 09:34:57 |
23.93 |
16 |
2787 |
卖出 |
| 09:35:00 |
23.95 |
3 |
2790 |
买入 |
| 09:35:03 |
23.95 |
21 |
2811 |
买入 |
| 09:35:06 |
23.95 |
3 |
2814 |
买入 |
| 09:35:09 |
23.95 |
3 |
2817 |
买入 |
| 09:35:12 |
23.96 |
15 |
2832 |
买入 |
| 09:35:15 |
23.96 |
1 |
2833 |
买入 |
| 09:35:18 |
23.94 |
28 |
2861 |
卖出 |
| 09:35:21 |
23.96 |
2 |
2863 |
买入 |
| 09:35:24 |
23.93 |
9 |
2872 |
卖出 |
| 09:35:27 |
23.92 |
9 |
2881 |
卖出 |
| 09:35:30 |
23.91 |
12 |
2893 |
卖出 |
| 09:35:33 |
23.91 |
4 |
2897 |
卖出 |
| 09:35:36 |
23.96 |
30 |
2927 |
买入 |
| 09:35:39 |
23.91 |
13 |
2940 |
卖出 |
| 09:35:42 |
23.95 |
25 |
2965 |
买入 |
| 09:35:45 |
23.9 |
68 |
3033 |
卖出 |
| 09:35:48 |
23.91 |
13 |
3046 |
买入 |
| 09:35:54 |
23.91 |
6 |
3052 |
买入 |
| 09:35:57 |
23.91 |
5 |
3057 |
卖出 |
| 09:36:00 |
23.92 |
4 |
3061 |
买入 |
| 09:36:03 |
23.92 |
79 |
3140 |
卖出 |
| 09:36:06 |
23.92 |
10 |
3150 |
买入 |
| 09:36:09 |
23.87 |
32 |
3182 |
卖出 |
| 09:36:12 |
23.86 |
53 |
3235 |
卖出 |
| 09:36:15 |
23.91 |
20 |
3255 |
买入 |
| 09:36:18 |
23.84 |
43 |
3298 |
卖出 |
| 09:36:21 |
23.91 |
1 |
3299 |
买入 |
| 09:36:24 |
23.9 |
27 |
3326 |
卖出 |
| 09:36:27 |
23.86 |
1 |
3327 |
卖出 |
| 09:36:30 |
23.9 |
1 |
3328 |
买入 |
| 09:36:39 |
23.9 |
6 |
3334 |
买入 |
| 09:36:42 |
23.9 |
14 |
3348 |
买入 |
| 09:36:48 |
23.9 |
21 |
3369 |
买入 |
| 09:36:51 |
23.9 |
2 |
3371 |
买入 |
| 09:36:54 |
23.9 |
2 |
3373 |
买入 |
| 09:36:57 |
23.86 |
18 |
3391 |
卖出 |
| 09:37:00 |
23.87 |
4 |
3395 |
买入 |
| 09:37:03 |
23.88 |
10 |
3405 |
买入 |
| 09:37:06 |
23.88 |
23 |
3428 |
买入 |
| 09:37:09 |
23.86 |
7 |
3435 |
卖出 |
| 09:37:12 |
23.88 |
9 |
3444 |
买入 |
| 09:37:15 |
23.9 |
23 |
3467 |
买入 |
| 09:37:18 |
23.91 |
15 |
3482 |
买入 |
| 09:37:21 |
23.91 |
57 |
3539 |
买入 |
| 09:37:24 |
23.91 |
7 |
3546 |
买入 |
| 09:37:27 |
23.88 |
8 |
3554 |
卖出 |
| 09:37:30 |
23.92 |
3 |
3557 |
买入 |
| 09:37:33 |
23.92 |
11 |
3568 |
买入 |
| 09:37:36 |
23.88 |
54 |
3622 |
卖出 |
| 09:37:39 |
23.84 |
57 |
3679 |
卖出 |
| 09:37:42 |
23.88 |
18 |
3697 |
买入 |
| 09:37:45 |
23.88 |
1 |
3698 |
买入 |
| 09:37:48 |
23.84 |
2 |
3700 |
卖出 |
| 09:37:51 |
23.88 |
1 |
3701 |
买入 |
| 09:37:57 |
23.88 |
30 |
3731 |
买入 |
| 09:38:00 |
23.88 |
3 |
3734 |
买入 |
| 09:38:03 |
23.88 |
10 |
3744 |
买入 |
| 09:38:06 |
23.82 |
30 |
3774 |
卖出 |
| 09:38:09 |
23.89 |
21 |
3795 |
买入 |
| 09:38:12 |
23.85 |
28 |
3823 |
卖出 |
| 09:38:15 |
23.89 |
2 |
3825 |
买入 |
| 09:38:18 |
23.85 |
18 |
3843 |
卖出 |
| 09:38:21 |
23.86 |
1 |
3844 |
卖出 |
| 09:38:24 |
23.89 |
17 |
3861 |
买入 |
| 09:38:27 |
23.86 |
3 |
3864 |
卖出 |
| 09:38:30 |
23.9 |
31 |
3895 |
买入 |
| 09:38:33 |
23.86 |
29 |
3924 |
卖出 |
| 09:38:36 |
23.86 |
14 |
3938 |
买入 |
| 09:38:39 |
23.83 |
9 |
3947 |
卖出 |
| 09:38:42 |
23.83 |
10 |
3957 |
卖出 |
| 09:38:45 |
23.83 |
5 |
3962 |
卖出 |
| 09:38:48 |
23.83 |
6 |
3968 |
买入 |
| 09:38:51 |
23.82 |
18 |
3986 |
卖出 |
| 09:38:54 |
23.82 |
9 |
3995 |
卖出 |
| 09:38:57 |
23.83 |
3 |
3998 |
卖出 |
| 09:39:00 |
23.82 |
18 |
4016 |
卖出 |
| 09:39:03 |
23.83 |
5 |
4021 |
买入 |
| 09:39:06 |
23.82 |
1 |
4022 |
卖出 |
| 09:39:09 |
23.83 |
30 |
4052 |
买入 |
| 09:39:12 |
23.81 |
20 |
4072 |
卖出 |
| 09:39:15 |
23.82 |
4 |
4076 |
买入 |
| 09:39:18 |
23.82 |
3 |
4079 |
卖出 |
| 09:39:21 |
23.81 |
15 |
4094 |
卖出 |
| 09:39:24 |
23.81 |
22 |
4116 |
卖出 |
| 09:39:27 |
23.82 |
7 |
4123 |
买入 |
| 09:39:30 |
23.82 |
3 |
4126 |
买入 |
| 09:39:33 |
23.82 |
3 |
4129 |
买入 |
| 09:39:36 |
23.83 |
45 |
4174 |
买入 |
| 09:39:39 |
23.83 |
11 |
4185 |
买入 |
| 09:39:42 |
23.81 |
28 |
4213 |
卖出 |
| 09:39:45 |
23.85 |
14 |
4227 |
买入 |
| 09:39:48 |
23.82 |
2 |
4229 |
卖出 |
| 09:39:51 |
23.85 |
3 |
4232 |
买入 |
| 09:39:54 |
23.85 |
1 |
4233 |
买入 |
| 09:39:57 |
23.82 |
5 |
4238 |
卖出 |
| 09:40:00 |
23.85 |
1 |
4239 |
买入 |
| 09:40:06 |
23.83 |
4 |
4243 |
卖出 |
| 09:40:09 |
23.83 |
12 |
4255 |
买入 |
| 09:40:12 |
23.82 |
99 |
4354 |
卖出 |
| 09:40:15 |
23.81 |
43 |
4397 |
卖出 |
| 09:40:18 |
23.8 |
65 |
4462 |
卖出 |
| 09:40:21 |
23.8 |
36 |
4498 |
卖出 |
| 09:40:24 |
23.8 |
119 |
4617 |
卖出 |
| 09:40:27 |
23.78 |
50 |
4667 |
卖出 |
| 09:40:30 |
23.76 |
29 |
4696 |
卖出 |
| 09:40:33 |
23.76 |
15 |
4711 |
卖出 |
| 09:40:36 |
23.76 |
161 |
4872 |
卖出 |
| 09:40:39 |
23.79 |
22 |
4894 |
买入 |
| 09:40:42 |
23.76 |
35 |
4929 |
卖出 |
| 09:40:45 |
23.76 |
193 |
5122 |
卖出 |
| 09:40:48 |
23.76 |
9 |
5131 |
买入 |
| 09:40:51 |
23.76 |
14 |
5145 |
买入 |
| 09:40:54 |
23.76 |
11 |
5156 |
买入 |
| 09:40:57 |
23.77 |
16 |
5172 |
卖出 |
| 09:41:00 |
23.76 |
18 |
5190 |
买入 |
| 09:41:03 |
23.72 |
77 |
5267 |
卖出 |
| 09:41:06 |
23.79 |
2 |
5269 |
买入 |
| 09:41:09 |
23.76 |
3 |
5272 |
卖出 |
| 09:41:12 |
23.76 |
54 |
5326 |
卖出 |
| 09:41:15 |
23.79 |
8 |
5334 |
买入 |
| 09:41:18 |
23.74 |
1 |
5335 |
卖出 |
| 09:41:21 |
23.76 |
3 |
5338 |
买入 |
| 09:41:24 |
23.7 |
340 |
5678 |
卖出 |
| 09:41:27 |
23.76 |
50 |
5728 |
买入 |
| 09:41:30 |
23.76 |
6 |
5734 |
买入 |
| 09:41:33 |
23.74 |
2 |
5736 |
买入 |
| 09:41:36 |
23.71 |
7 |
5743 |
卖出 |
| 09:41:42 |
23.71 |
7 |
5750 |
卖出 |
| 09:41:45 |
23.72 |
4 |
5754 |
买入 |
| 09:41:48 |
23.71 |
50 |
5804 |
卖出 |
| 09:41:51 |
23.7 |
24 |
5828 |
卖出 |
| 09:41:54 |
23.72 |
28 |
5856 |
买入 |
| 09:41:57 |
23.7 |
10 |
5866 |
卖出 |
| 09:42:00 |
23.71 |
4 |
5870 |
买入 |
| 09:42:09 |
23.72 |
8 |
5878 |
买入 |
| 09:42:12 |
23.73 |
12 |
5890 |
买入 |
| 09:42:15 |
23.73 |
2 |
5892 |
买入 |
| 09:42:18 |
23.71 |
16 |
5908 |
卖出 |
| 09:42:21 |
23.7 |
20 |
5928 |
卖出 |
| 09:42:24 |
23.7 |
30 |
5958 |
卖出 |
| 09:42:27 |
23.7 |
35 |
5993 |
卖出 |
| 09:42:30 |
23.7 |
200 |
6193 |
买入 |
| 09:42:33 |
23.69 |
80 |
6273 |
卖出 |
| 09:42:36 |
23.68 |
28 |
6301 |
卖出 |
| 09:42:39 |
23.68 |
4 |
6305 |
卖出 |
| 09:42:42 |
23.68 |
2 |
6307 |
买入 |
| 09:42:48 |
23.68 |
4 |
6311 |
买入 |
| 09:42:51 |
23.68 |
19 |
6330 |
买入 |
| 09:42:54 |
23.68 |
14 |
6344 |
卖出 |
| 09:42:57 |
23.68 |
11 |
6355 |
卖出 |
| 09:43:00 |
23.71 |
4 |
6359 |
买入 |
| 09:43:03 |
23.72 |
35 |
6394 |
买入 |
| 09:43:06 |
23.72 |
3 |
6397 |
买入 |
| 09:43:09 |
23.72 |
4 |
6401 |
买入 |
| 09:43:12 |
23.72 |
6 |
6407 |
买入 |
| 09:43:15 |
23.72 |
1 |
6408 |
买入 |
| 09:43:18 |
23.72 |
30 |
6438 |
买入 |
| 09:43:21 |
23.73 |
32 |
6470 |
买入 |
| 09:43:24 |
23.72 |
32 |
6502 |
卖出 |
| 09:43:27 |
23.73 |
11 |
6513 |
买入 |
| 09:43:30 |
23.72 |
36 |
6549 |
卖出 |
| 09:43:33 |
23.72 |
1 |
6550 |
买入 |
| 09:43:36 |
23.7 |
4 |
6554 |
卖出 |
| 09:43:39 |
23.7 |
28 |
6582 |
卖出 |
| 09:43:42 |
23.7 |
13 |
6595 |
买入 |
| 09:43:45 |
23.68 |
49 |
6644 |
卖出 |
| 09:43:48 |
23.69 |
8 |
6652 |
买入 |
| 09:43:51 |
23.7 |
4 |
6656 |
买入 |
| 09:43:54 |
23.67 |
20 |
6676 |
卖出 |
| 09:43:57 |
23.69 |
27 |
6703 |
买入 |
| 09:44:00 |
23.69 |
5 |
6708 |
买入 |
| 09:44:03 |
23.69 |
20 |
6728 |
买入 |
| 09:44:06 |
23.68 |
2 |
6730 |
买入 |
| 09:44:09 |
23.66 |
12 |
6742 |
卖出 |
| 09:44:12 |
23.65 |
15 |
6757 |
卖出 |
| 09:44:15 |
23.67 |
11 |
6768 |
买入 |
| 09:44:18 |
23.65 |
33 |
6801 |
卖出 |
| 09:44:21 |
23.65 |
21 |
6822 |
卖出 |
| 09:44:24 |
23.67 |
12 |
6834 |
买入 |
| 09:44:27 |
23.67 |
23 |
6857 |
买入 |
| 09:44:30 |
23.65 |
16 |
6873 |
买入 |
| 09:44:33 |
23.66 |
40 |
6913 |
买入 |
| 09:44:36 |
23.66 |
8 |
6921 |
买入 |
| 09:44:39 |
23.66 |
2 |
6923 |
买入 |
| 09:44:42 |
23.61 |
13 |
6936 |
卖出 |
| 09:44:45 |
23.62 |
1 |
6937 |
卖出 |
| 09:44:48 |
23.62 |
2 |
6939 |
卖出 |
| 09:44:51 |
23.62 |
16 |
6955 |
卖出 |
| 09:44:54 |
23.62 |
5 |
6960 |
买入 |
| 09:44:57 |
23.61 |
21 |
6981 |
卖出 |
| 09:45:00 |
23.6 |
177 |
7158 |
卖出 |
| 09:45:03 |
23.6 |
30 |
7188 |
买入 |
| 09:45:06 |
23.57 |
44 |
7232 |
卖出 |
| 09:45:09 |
23.57 |
8 |
7240 |
买入 |
| 09:45:12 |
23.57 |
12 |
7252 |
买入 |
| 09:45:15 |
23.57 |
69 |
7321 |
买入 |
| 09:45:18 |
23.57 |
25 |
7346 |
买入 |
| 09:45:21 |
23.58 |
36 |
7382 |
买入 |
| 09:45:24 |
23.58 |
43 |
7425 |
买入 |
| 09:45:27 |
23.59 |
10 |
7435 |
买入 |
| 09:45:30 |
23.56 |
37 |
7472 |
卖出 |
| 09:45:33 |
23.56 |
28 |
7500 |
卖出 |