吉大通信[300597]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.45 |
5 |
5 |
集合竞价 |
| 09:15:12 |
9.6 |
5 |
5 |
集合竞价 |
| 09:20:39 |
9.5 |
20 |
20 |
集合竞价 |
| 09:23:12 |
9.51 |
20 |
20 |
集合竞价 |
| 09:24:24 |
9.52 |
20 |
20 |
集合竞价 |
| 09:24:33 |
9.5 |
48 |
48 |
集合竞价 |
| 09:25:00 |
9.53 |
89 |
89 |
集合竞价 |
| 09:25:03 |
9.55 |
89 |
178 |
卖出 |
| 09:30:03 |
9.54 |
109 |
287 |
卖出 |
| 09:30:06 |
9.67 |
151 |
438 |
买入 |
| 09:30:09 |
9.57 |
150 |
588 |
卖出 |
| 09:30:12 |
9.57 |
14 |
602 |
卖出 |
| 09:30:15 |
9.57 |
11 |
613 |
买入 |
| 09:30:18 |
9.57 |
8 |
621 |
买入 |
| 09:30:21 |
9.57 |
26 |
647 |
卖出 |
| 09:30:24 |
9.59 |
178 |
825 |
买入 |
| 09:30:27 |
9.59 |
2 |
827 |
买入 |
| 09:30:30 |
9.59 |
4 |
831 |
买入 |
| 09:30:33 |
9.57 |
3 |
834 |
卖出 |
| 09:30:36 |
9.57 |
6 |
840 |
卖出 |
| 09:30:39 |
9.57 |
32 |
872 |
卖出 |
| 09:30:42 |
9.57 |
41 |
913 |
卖出 |
| 09:30:48 |
9.57 |
113 |
1026 |
买入 |
| 09:30:51 |
9.57 |
56 |
1082 |
卖出 |
| 09:30:54 |
9.6 |
4 |
1086 |
买入 |
| 09:30:57 |
9.59 |
2 |
1088 |
买入 |
| 09:31:03 |
9.61 |
29 |
1117 |
买入 |
| 09:31:06 |
9.61 |
22 |
1139 |
卖出 |
| 09:31:12 |
9.6 |
1 |
1140 |
卖出 |
| 09:31:21 |
9.61 |
9 |
1149 |
买入 |
| 09:31:24 |
9.61 |
67 |
1216 |
买入 |
| 09:31:27 |
9.62 |
2 |
1218 |
卖出 |
| 09:31:30 |
9.63 |
1 |
1219 |
买入 |
| 09:31:33 |
9.63 |
41 |
1260 |
卖出 |
| 09:31:36 |
9.63 |
17 |
1277 |
卖出 |
| 09:31:39 |
9.63 |
4 |
1281 |
卖出 |
| 09:31:42 |
9.65 |
28 |
1309 |
买入 |
| 09:31:45 |
9.63 |
29 |
1338 |
卖出 |
| 09:31:48 |
9.65 |
153 |
1491 |
买入 |
| 09:31:54 |
9.65 |
22 |
1513 |
买入 |
| 09:31:57 |
9.65 |
51 |
1564 |
买入 |
| 09:32:00 |
9.63 |
17 |
1581 |
卖出 |
| 09:32:03 |
9.65 |
23 |
1604 |
买入 |
| 09:32:06 |
9.67 |
65 |
1669 |
买入 |
| 09:32:09 |
9.66 |
91 |
1760 |
卖出 |
| 09:32:12 |
9.65 |
67 |
1827 |
卖出 |
| 09:32:15 |
9.65 |
6 |
1833 |
卖出 |
| 09:32:18 |
9.68 |
65 |
1898 |
买入 |
| 09:32:21 |
9.67 |
40 |
1938 |
卖出 |
| 09:32:24 |
9.67 |
21 |
1959 |
买入 |
| 09:32:27 |
9.67 |
4 |
1963 |
买入 |
| 09:32:30 |
9.69 |
71 |
2034 |
买入 |
| 09:32:36 |
9.67 |
1 |
2035 |
卖出 |
| 09:32:39 |
9.67 |
31 |
2066 |
卖出 |
| 09:32:42 |
9.67 |
34 |
2100 |
卖出 |
| 09:32:45 |
9.67 |
36 |
2136 |
买入 |
| 09:32:48 |
9.67 |
4 |
2140 |
买入 |
| 09:32:51 |
9.67 |
80 |
2220 |
买入 |
| 09:32:54 |
9.67 |
107 |
2327 |
卖出 |
| 09:32:57 |
9.68 |
7 |
2334 |
买入 |
| 09:33:00 |
9.7 |
37 |
2371 |
买入 |
| 09:33:03 |
9.67 |
8 |
2379 |
卖出 |
| 09:33:06 |
9.68 |
29 |
2408 |
卖出 |
| 09:33:09 |
9.68 |
13 |
2421 |
卖出 |
| 09:33:12 |
9.71 |
54 |
2475 |
买入 |
| 09:33:15 |
9.71 |
24 |
2499 |
买入 |
| 09:33:18 |
9.7 |
105 |
2604 |
卖出 |
| 09:33:21 |
9.71 |
39 |
2643 |
卖出 |
| 09:33:24 |
9.72 |
12 |
2655 |
买入 |
| 09:33:27 |
9.71 |
68 |
2723 |
卖出 |
| 09:33:30 |
9.74 |
81 |
2804 |
买入 |
| 09:33:33 |
9.73 |
109 |
2913 |
卖出 |
| 09:33:36 |
9.73 |
52 |
2965 |
买入 |
| 09:33:39 |
9.73 |
80 |
3045 |
买入 |
| 09:33:42 |
9.74 |
71 |
3116 |
买入 |
| 09:33:45 |
9.74 |
2 |
3118 |
卖出 |
| 09:33:48 |
9.74 |
69 |
3187 |
卖出 |
| 09:33:51 |
9.74 |
451 |
3638 |
买入 |
| 09:33:54 |
9.74 |
52 |
3690 |
买入 |
| 09:33:57 |
9.74 |
49 |
3739 |
买入 |
| 09:34:00 |
9.75 |
54 |
3793 |
买入 |
| 09:34:03 |
9.74 |
6 |
3799 |
卖出 |
| 09:34:06 |
9.74 |
29 |
3828 |
卖出 |
| 09:34:09 |
9.75 |
217 |
4045 |
买入 |
| 09:34:12 |
9.76 |
85 |
4130 |
买入 |
| 09:34:15 |
9.76 |
91 |
4221 |
买入 |
| 09:34:18 |
9.76 |
40 |
4261 |
买入 |
| 09:34:21 |
9.74 |
210 |
4471 |
卖出 |
| 09:34:24 |
9.75 |
263 |
4734 |
买入 |
| 09:34:27 |
9.75 |
22 |
4756 |
买入 |
| 09:34:30 |
9.75 |
35 |
4791 |
买入 |
| 09:34:33 |
9.75 |
218 |
5009 |
买入 |
| 09:34:36 |
9.75 |
9 |
5018 |
买入 |
| 09:34:39 |
9.75 |
86 |
5104 |
买入 |
| 09:34:42 |
9.74 |
38 |
5142 |
卖出 |
| 09:34:45 |
9.75 |
73 |
5215 |
买入 |
| 09:34:48 |
9.75 |
189 |
5404 |
买入 |
| 09:34:51 |
9.75 |
100 |
5504 |
买入 |
| 09:34:54 |
9.78 |
450 |
5954 |
买入 |
| 09:34:57 |
9.78 |
111 |
6065 |
买入 |
| 09:35:00 |
9.8 |
261 |
6326 |
买入 |
| 09:35:03 |
9.8 |
29 |
6355 |
卖出 |
| 09:35:06 |
9.78 |
54 |
6409 |
卖出 |
| 09:35:09 |
9.75 |
26 |
6435 |
卖出 |
| 09:35:12 |
9.78 |
180 |
6615 |
买入 |
| 09:35:15 |
9.78 |
41 |
6656 |
卖出 |
| 09:35:18 |
9.76 |
36 |
6692 |
卖出 |
| 09:35:21 |
9.75 |
65 |
6757 |
卖出 |
| 09:35:24 |
9.75 |
310 |
7067 |
买入 |
| 09:35:27 |
9.75 |
32 |
7099 |
卖出 |
| 09:35:30 |
9.73 |
84 |
7183 |
卖出 |
| 09:35:33 |
9.73 |
59 |
7242 |
卖出 |
| 09:35:36 |
9.73 |
9 |
7251 |
卖出 |
| 09:35:39 |
9.73 |
12 |
7263 |
买入 |
| 09:35:42 |
9.72 |
210 |
7473 |
卖出 |
| 09:35:48 |
9.73 |
1 |
7474 |
卖出 |
| 09:35:51 |
9.73 |
62 |
7536 |
卖出 |
| 09:35:54 |
9.72 |
157 |
7693 |
卖出 |
| 09:36:00 |
9.75 |
20 |
7713 |
买入 |
| 09:36:03 |
9.71 |
90 |
7803 |
卖出 |
| 09:36:06 |
9.71 |
17 |
7820 |
卖出 |
| 09:36:09 |
9.71 |
42 |
7862 |
卖出 |
| 09:36:12 |
9.75 |
215 |
8077 |
买入 |
| 09:36:15 |
9.71 |
10 |
8087 |
卖出 |
| 09:36:18 |
9.71 |
21 |
8108 |
卖出 |
| 09:36:24 |
9.74 |
203 |
8311 |
买入 |
| 09:36:27 |
9.74 |
24 |
8335 |
买入 |
| 09:36:30 |
9.74 |
9 |
8344 |
买入 |
| 09:36:33 |
9.75 |
125 |
8469 |
买入 |
| 09:36:36 |
9.76 |
12 |
8481 |
买入 |
| 09:36:39 |
9.76 |
10 |
8491 |
卖出 |
| 09:36:42 |
9.75 |
25 |
8516 |
卖出 |
| 09:36:45 |
9.76 |
49 |
8565 |
买入 |
| 09:36:48 |
9.8 |
357 |
8922 |
买入 |
| 09:36:51 |
9.82 |
343 |
9265 |
买入 |
| 09:36:54 |
9.84 |
95 |
9360 |
买入 |
| 09:36:57 |
9.81 |
190 |
9550 |
卖出 |
| 09:37:00 |
9.84 |
101 |
9651 |
买入 |
| 09:37:03 |
9.83 |
126 |
9777 |
卖出 |
| 09:37:06 |
9.84 |
29 |
9806 |
买入 |
| 09:37:09 |
9.84 |
139 |
9945 |
卖出 |
| 09:37:12 |
9.86 |
486 |
10431 |
买入 |
| 09:37:15 |
9.87 |
199 |
10630 |
买入 |
| 09:37:18 |
9.87 |
184 |
10814 |
卖出 |
| 09:37:21 |
9.88 |
60 |
10874 |
买入 |
| 09:37:24 |
9.88 |
129 |
11003 |
卖出 |
| 09:37:27 |
9.88 |
44 |
11047 |
卖出 |
| 09:37:30 |
9.86 |
21 |
11068 |
卖出 |
| 09:37:33 |
9.88 |
90 |
11158 |
买入 |
| 09:37:36 |
9.86 |
92 |
11250 |
买入 |
| 09:37:39 |
9.86 |
80 |
11330 |
买入 |
| 09:37:42 |
9.87 |
60 |
11390 |
买入 |
| 09:37:45 |
9.86 |
197 |
11587 |
卖出 |
| 09:37:48 |
9.88 |
258 |
11845 |
买入 |
| 09:37:51 |
9.88 |
351 |
12196 |
买入 |
| 09:37:54 |
9.9 |
63 |
12259 |
买入 |
| 09:37:57 |
9.87 |
145 |
12404 |
卖出 |
| 09:38:00 |
9.9 |
39 |
12443 |
买入 |
| 09:38:03 |
9.88 |
61 |
12504 |
卖出 |
| 09:38:06 |
9.88 |
105 |
12609 |
卖出 |
| 09:38:09 |
9.88 |
38 |
12647 |
卖出 |
| 09:38:12 |
9.88 |
490 |
13137 |
卖出 |
| 09:38:15 |
9.88 |
55 |
13192 |
卖出 |
| 09:38:18 |
9.86 |
66 |
13258 |
卖出 |
| 09:38:21 |
9.87 |
51 |
13309 |
买入 |
| 09:38:24 |
9.88 |
188 |
13497 |
买入 |
| 09:38:27 |
9.86 |
135 |
13632 |
卖出 |
| 09:38:33 |
9.85 |
28 |
13660 |
买入 |
| 09:38:36 |
9.77 |
69 |
13729 |
卖出 |
| 09:38:39 |
9.85 |
14 |
13743 |
买入 |
| 09:38:45 |
9.82 |
9 |
13752 |
买入 |
| 09:38:48 |
9.82 |
18 |
13770 |
卖出 |
| 09:38:51 |
9.82 |
155 |
13925 |
卖出 |
| 09:38:54 |
9.83 |
2 |
13927 |
买入 |
| 09:38:57 |
9.82 |
45 |
13972 |
卖出 |
| 09:39:00 |
9.82 |
28 |
14000 |
卖出 |
| 09:39:03 |
9.81 |
1 |
14001 |
卖出 |
| 09:39:06 |
9.81 |
29 |
14030 |
卖出 |
| 09:39:09 |
9.81 |
20 |
14050 |
买入 |
| 09:39:12 |
9.82 |
25 |
14075 |
买入 |
| 09:39:15 |
9.81 |
2 |
14077 |
卖出 |
| 09:39:18 |
9.81 |
9 |
14086 |
卖出 |
| 09:39:21 |
9.82 |
26 |
14112 |
买入 |
| 09:39:24 |
9.82 |
29 |
14141 |
买入 |
| 09:39:27 |
9.82 |
41 |
14182 |
买入 |
| 09:39:30 |
9.82 |
19 |
14201 |
买入 |
| 09:39:33 |
9.83 |
107 |
14308 |
买入 |
| 09:39:36 |
9.82 |
77 |
14385 |
卖出 |
| 09:39:39 |
9.83 |
2 |
14387 |
买入 |
| 09:39:42 |
9.83 |
9 |
14396 |
卖出 |
| 09:39:45 |
9.82 |
43 |
14439 |
卖出 |
| 09:39:48 |
9.81 |
102 |
14541 |
卖出 |
| 09:39:51 |
9.81 |
75 |
14616 |
卖出 |
| 09:39:54 |
9.82 |
13 |
14629 |
买入 |
| 09:39:57 |
9.82 |
2 |
14631 |
卖出 |
| 09:40:00 |
9.83 |
62 |
14693 |
买入 |
| 09:40:03 |
9.82 |
60 |
14753 |
卖出 |
| 09:40:06 |
9.82 |
124 |
14877 |
买入 |
| 09:40:09 |
9.8 |
55 |
14932 |
卖出 |
| 09:40:12 |
9.78 |
81 |
15013 |
卖出 |
| 09:40:15 |
9.78 |
10 |
15023 |
买入 |
| 09:40:18 |
9.79 |
30 |
15053 |
买入 |
| 09:40:21 |
9.79 |
5 |
15058 |
买入 |
| 09:40:24 |
9.79 |
5 |
15063 |
买入 |
| 09:40:27 |
9.78 |
90 |
15153 |
卖出 |
| 09:40:30 |
9.77 |
82 |
15235 |
卖出 |
| 09:40:33 |
9.79 |
71 |
15306 |
买入 |
| 09:40:39 |
9.76 |
12 |
15318 |
卖出 |
| 09:40:42 |
9.77 |
2 |
15320 |
买入 |
| 09:40:45 |
9.79 |
230 |
15550 |
买入 |
| 09:40:51 |
9.78 |
10 |
15560 |
卖出 |
| 09:40:54 |
9.78 |
60 |
15620 |
卖出 |
| 09:40:57 |
9.75 |
199 |
15819 |
卖出 |
| 09:41:00 |
9.77 |
76 |
15895 |
买入 |
| 09:41:03 |
9.75 |
16 |
15911 |
卖出 |
| 09:41:06 |
9.75 |
31 |
15942 |
卖出 |
| 09:41:09 |
9.75 |
35 |
15977 |
卖出 |
| 09:41:12 |
9.75 |
2 |
15979 |
卖出 |
| 09:41:18 |
9.75 |
7 |
15986 |
卖出 |
| 09:41:24 |
9.75 |
26 |
16012 |
卖出 |
| 09:41:27 |
9.75 |
13 |
16025 |
卖出 |
| 09:41:30 |
9.77 |
13 |
16038 |
买入 |
| 09:41:33 |
9.77 |
2 |
16040 |
买入 |
| 09:41:36 |
9.78 |
11 |
16051 |
买入 |
| 09:41:42 |
9.78 |
1 |
16052 |
卖出 |
| 09:41:45 |
9.78 |
14 |
16066 |
卖出 |
| 09:41:48 |
9.76 |
96 |
16162 |
卖出 |
| 09:41:51 |
9.78 |
20 |
16182 |
买入 |
| 09:41:57 |
9.78 |
48 |
16230 |
买入 |
| 09:42:00 |
9.78 |
49 |
16279 |
卖出 |
| 09:42:03 |
9.78 |
8 |
16287 |
卖出 |
| 09:42:06 |
9.78 |
42 |
16329 |
卖出 |
| 09:42:09 |
9.77 |
139 |
16468 |
卖出 |
| 09:42:12 |
9.76 |
133 |
16601 |
卖出 |
| 09:42:15 |
9.76 |
21 |
16622 |
卖出 |
| 09:42:18 |
9.75 |
43 |
16665 |
卖出 |
| 09:42:21 |
9.76 |
6 |
16671 |
买入 |
| 09:42:24 |
9.75 |
65 |
16736 |
卖出 |
| 09:42:27 |
9.76 |
84 |
16820 |
买入 |
| 09:42:30 |
9.75 |
1 |
16821 |
卖出 |
| 09:42:33 |
9.76 |
45 |
16866 |
买入 |
| 09:42:39 |
9.75 |
80 |
16946 |
卖出 |
| 09:42:42 |
9.74 |
96 |
17042 |
卖出 |
| 09:42:45 |
9.74 |
4 |
17046 |
卖出 |
| 09:42:48 |
9.74 |
46 |
17092 |
卖出 |
| 09:42:54 |
9.74 |
32 |
17124 |
卖出 |
| 09:42:57 |
9.74 |
5 |
17129 |
卖出 |
| 09:43:00 |
9.74 |
56 |
17185 |
卖出 |
| 09:43:03 |
9.75 |
32 |
17217 |
买入 |
| 09:43:06 |
9.74 |
42 |
17259 |
卖出 |
| 09:43:09 |
9.74 |
12 |
17271 |
卖出 |
| 09:43:15 |
9.74 |
47 |
17318 |
卖出 |
| 09:43:18 |
9.74 |
84 |
17402 |
卖出 |
| 09:43:24 |
9.74 |
9 |
17411 |
买入 |
| 09:43:30 |
9.74 |
3 |
17414 |
买入 |
| 09:43:33 |
9.73 |
22 |
17436 |
卖出 |
| 09:43:36 |
9.73 |
23 |
17459 |
卖出 |
| 09:43:39 |
9.73 |
6 |
17465 |
卖出 |
| 09:43:42 |
9.74 |
42 |
17507 |
买入 |
| 09:43:45 |
9.74 |
11 |
17518 |
买入 |
| 09:43:48 |
9.74 |
4 |
17522 |
买入 |
| 09:43:51 |
9.74 |
13 |
17535 |
买入 |
| 09:43:54 |
9.74 |
39 |
17574 |
买入 |
| 09:43:57 |
9.74 |
12 |
17586 |
买入 |
| 09:44:00 |
9.74 |
36 |
17622 |
买入 |
| 09:44:03 |
9.74 |
5 |
17627 |
买入 |
| 09:44:06 |
9.75 |
66 |
17693 |
买入 |
| 09:44:09 |
9.75 |
10 |
17703 |
买入 |
| 09:44:12 |
9.75 |
28 |
17731 |
买入 |
| 09:44:15 |
9.75 |
21 |
17752 |
买入 |
| 09:44:18 |
9.76 |
9 |
17761 |
买入 |
| 09:44:21 |
9.75 |
38 |
17799 |
卖出 |
| 09:44:24 |
9.76 |
69 |
17868 |
买入 |
| 09:44:27 |
9.76 |
2 |
17870 |
买入 |
| 09:44:30 |
9.76 |
8 |
17878 |
买入 |
| 09:44:33 |
9.76 |
56 |
17934 |
买入 |
| 09:44:36 |
9.77 |
45 |
17979 |
买入 |
| 09:44:39 |
9.77 |
23 |
18002 |
买入 |
| 09:44:42 |
9.78 |
16 |
18018 |
买入 |
| 09:44:45 |
9.77 |
17 |
18035 |
买入 |
| 09:44:48 |
9.77 |
1 |
18036 |
买入 |
| 09:44:51 |
9.77 |
19 |
18055 |
买入 |
| 09:44:54 |
9.76 |
63 |
18118 |
卖出 |
| 09:44:57 |
9.77 |
16 |
18134 |
买入 |
| 09:45:00 |
9.76 |
95 |
18229 |
卖出 |
| 09:45:03 |
9.77 |
5 |
18234 |
买入 |
| 09:45:06 |
9.76 |
24 |
18258 |
卖出 |
| 09:45:12 |
9.77 |
52 |
18310 |
买入 |
| 09:45:15 |
9.76 |
45 |
18355 |
卖出 |
| 09:45:18 |
9.76 |
2 |
18357 |
卖出 |
| 09:45:21 |
9.77 |
40 |
18397 |
买入 |
| 09:45:24 |
9.77 |
7 |
18404 |
买入 |
| 09:45:27 |
9.77 |
1 |
18405 |
卖出 |
| 09:45:30 |
9.76 |
10 |
18415 |
卖出 |
| 09:45:33 |
9.77 |
2 |
18417 |
买入 |
| 09:45:36 |
9.77 |
20 |
18437 |
买入 |
| 09:45:39 |
9.77 |
42 |
18479 |
卖出 |
| 09:45:51 |
9.77 |
31 |
18510 |
买入 |
| 09:45:54 |
9.77 |
9 |
18519 |
卖出 |
| 09:46:06 |
9.77 |
22 |
18541 |
卖出 |