杰恩设计[300668]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.28 |
8 |
8 |
集合竞价 |
| 09:18:12 |
19.4 |
15 |
15 |
集合竞价 |
| 09:18:48 |
19.28 |
8 |
8 |
集合竞价 |
| 09:20:39 |
19.4 |
15 |
15 |
集合竞价 |
| 09:22:00 |
19.28 |
16 |
16 |
集合竞价 |
| 09:25:03 |
19.13 |
26 |
42 |
卖出 |
| 09:30:03 |
19.08 |
192 |
234 |
卖出 |
| 09:30:06 |
19.12 |
46 |
280 |
买入 |
| 09:30:09 |
19.07 |
202 |
482 |
买入 |
| 09:30:12 |
19.07 |
38 |
520 |
买入 |
| 09:30:15 |
19 |
45 |
565 |
卖出 |
| 09:30:18 |
18.99 |
6 |
571 |
卖出 |
| 09:30:21 |
18.89 |
11 |
582 |
卖出 |
| 09:30:24 |
18.9 |
17 |
599 |
卖出 |
| 09:30:27 |
18.92 |
33 |
632 |
买入 |
| 09:30:30 |
18.98 |
229 |
861 |
买入 |
| 09:30:33 |
18.98 |
32 |
893 |
买入 |
| 09:30:36 |
19.05 |
11 |
904 |
买入 |
| 09:30:39 |
18.97 |
9 |
913 |
卖出 |
| 09:30:42 |
18.94 |
4 |
917 |
卖出 |
| 09:30:45 |
18.9 |
21 |
938 |
卖出 |
| 09:30:48 |
18.94 |
5 |
943 |
买入 |
| 09:30:51 |
18.85 |
16 |
959 |
卖出 |
| 09:30:54 |
18.85 |
11 |
970 |
卖出 |
| 09:30:57 |
18.8 |
10 |
980 |
卖出 |
| 09:31:00 |
18.83 |
226 |
1206 |
买入 |
| 09:31:03 |
18.85 |
93 |
1299 |
买入 |
| 09:31:06 |
18.79 |
175 |
1474 |
卖出 |
| 09:31:09 |
18.83 |
4 |
1478 |
买入 |
| 09:31:12 |
18.91 |
40 |
1518 |
买入 |
| 09:31:15 |
18.96 |
59 |
1577 |
买入 |
| 09:31:18 |
18.96 |
32 |
1609 |
买入 |
| 09:31:21 |
18.96 |
8 |
1617 |
买入 |
| 09:31:24 |
18.96 |
10 |
1627 |
买入 |
| 09:31:27 |
18.93 |
2 |
1629 |
卖出 |
| 09:31:33 |
19 |
21 |
1650 |
买入 |
| 09:31:36 |
19 |
39 |
1689 |
买入 |
| 09:31:39 |
18.99 |
4 |
1693 |
卖出 |
| 09:31:42 |
18.93 |
25 |
1718 |
卖出 |
| 09:31:45 |
18.93 |
10 |
1728 |
卖出 |
| 09:31:48 |
18.99 |
5 |
1733 |
买入 |
| 09:31:51 |
19 |
21 |
1754 |
买入 |
| 09:31:54 |
18.98 |
92 |
1846 |
卖出 |
| 09:32:00 |
18.99 |
14 |
1860 |
卖出 |
| 09:32:03 |
18.98 |
13 |
1873 |
卖出 |
| 09:32:06 |
18.97 |
1 |
1874 |
卖出 |
| 09:32:09 |
19.01 |
60 |
1934 |
买入 |
| 09:32:12 |
19.01 |
15 |
1949 |
买入 |
| 09:32:15 |
19.01 |
1 |
1950 |
买入 |
| 09:32:18 |
19.01 |
6 |
1956 |
买入 |
| 09:32:21 |
19.01 |
13 |
1969 |
买入 |
| 09:32:24 |
18.99 |
18 |
1987 |
卖出 |
| 09:32:27 |
19.01 |
17 |
2004 |
买入 |
| 09:32:30 |
18.99 |
11 |
2015 |
卖出 |
| 09:32:33 |
18.99 |
7 |
2022 |
买入 |
| 09:32:36 |
18.99 |
9 |
2031 |
买入 |
| 09:32:39 |
18.98 |
4 |
2035 |
卖出 |
| 09:32:42 |
18.99 |
4 |
2039 |
买入 |
| 09:32:45 |
18.97 |
57 |
2096 |
卖出 |
| 09:32:48 |
18.97 |
25 |
2121 |
买入 |
| 09:32:51 |
18.99 |
75 |
2196 |
买入 |
| 09:32:54 |
19 |
36 |
2232 |
买入 |
| 09:33:00 |
19 |
9 |
2241 |
卖出 |
| 09:33:03 |
19.03 |
6 |
2247 |
买入 |
| 09:33:06 |
19.03 |
1 |
2248 |
买入 |
| 09:33:09 |
18.99 |
52 |
2300 |
卖出 |
| 09:33:12 |
19 |
32 |
2332 |
买入 |
| 09:33:15 |
19 |
4 |
2336 |
买入 |
| 09:33:18 |
18.99 |
8 |
2344 |
卖出 |
| 09:33:21 |
19.03 |
36 |
2380 |
买入 |
| 09:33:24 |
19 |
49 |
2429 |
卖出 |
| 09:33:27 |
19 |
85 |
2514 |
卖出 |
| 09:33:30 |
18.99 |
22 |
2536 |
卖出 |
| 09:33:33 |
18.98 |
3 |
2539 |
卖出 |
| 09:33:36 |
18.98 |
1 |
2540 |
卖出 |
| 09:33:45 |
19 |
48 |
2588 |
买入 |
| 09:33:51 |
19.01 |
203 |
2791 |
买入 |
| 09:33:54 |
18.99 |
35 |
2826 |
卖出 |
| 09:33:57 |
18.99 |
42 |
2868 |
卖出 |
| 09:34:00 |
19 |
5 |
2873 |
卖出 |
| 09:34:03 |
19.03 |
4 |
2877 |
买入 |
| 09:34:06 |
19.03 |
2 |
2879 |
卖出 |
| 09:34:09 |
19.06 |
1 |
2880 |
买入 |
| 09:34:12 |
19.02 |
7 |
2887 |
卖出 |
| 09:34:15 |
19.05 |
3 |
2890 |
买入 |
| 09:34:18 |
19.07 |
5 |
2895 |
买入 |
| 09:34:21 |
19.08 |
4 |
2899 |
买入 |
| 09:34:36 |
19.08 |
5 |
2904 |
卖出 |
| 09:34:39 |
19.05 |
27 |
2931 |
卖出 |
| 09:34:42 |
19.05 |
3 |
2934 |
卖出 |
| 09:34:45 |
19.05 |
5 |
2939 |
卖出 |
| 09:34:48 |
19.05 |
2 |
2941 |
卖出 |
| 09:34:51 |
19.05 |
4 |
2945 |
卖出 |
| 09:34:54 |
19.05 |
5 |
2950 |
卖出 |
| 09:34:57 |
19.07 |
5 |
2955 |
买入 |
| 09:35:00 |
19.05 |
3 |
2958 |
卖出 |
| 09:35:03 |
19.05 |
11 |
2969 |
买入 |
| 09:35:06 |
19.05 |
8 |
2977 |
卖出 |
| 09:35:09 |
19.05 |
27 |
3004 |
卖出 |
| 09:35:15 |
19.04 |
20 |
3024 |
买入 |
| 09:35:18 |
19.01 |
24 |
3048 |
卖出 |
| 09:35:21 |
19.05 |
2 |
3050 |
买入 |
| 09:35:27 |
19.01 |
1 |
3051 |
卖出 |
| 09:35:30 |
19.07 |
1 |
3052 |
买入 |
| 09:35:33 |
19.04 |
3 |
3055 |
卖出 |
| 09:35:36 |
19.03 |
6 |
3061 |
卖出 |
| 09:35:39 |
19.05 |
4 |
3065 |
买入 |
| 09:35:45 |
19.03 |
1 |
3066 |
卖出 |
| 09:35:48 |
19.01 |
41 |
3107 |
卖出 |
| 09:35:51 |
19.01 |
40 |
3147 |
卖出 |
| 09:35:54 |
18.99 |
89 |
3236 |
卖出 |
| 09:35:57 |
18.99 |
4 |
3240 |
卖出 |
| 09:36:06 |
18.92 |
139 |
3379 |
卖出 |
| 09:36:09 |
18.99 |
4 |
3383 |
买入 |
| 09:36:12 |
19 |
15 |
3398 |
买入 |
| 09:36:15 |
19.07 |
3 |
3401 |
买入 |
| 09:36:18 |
19.09 |
3 |
3404 |
买入 |
| 09:36:21 |
19.1 |
3 |
3407 |
买入 |
| 09:36:24 |
19.08 |
7 |
3414 |
卖出 |
| 09:36:27 |
19.2 |
353 |
3767 |
买入 |
| 09:36:30 |
19.2 |
12 |
3779 |
买入 |
| 09:36:39 |
19.2 |
4 |
3783 |
买入 |
| 09:36:42 |
19.2 |
74 |
3857 |
卖出 |
| 09:36:45 |
19.2 |
7 |
3864 |
卖出 |
| 09:36:51 |
19.2 |
73 |
3937 |
买入 |
| 09:36:54 |
19.16 |
11 |
3948 |
卖出 |
| 09:36:57 |
19.2 |
15 |
3963 |
买入 |
| 09:37:00 |
19.2 |
1 |
3964 |
卖出 |
| 09:37:03 |
19.2 |
10 |
3974 |
卖出 |
| 09:37:09 |
19.27 |
11 |
3985 |
买入 |
| 09:37:12 |
19.27 |
21 |
4006 |
买入 |
| 09:37:18 |
19.28 |
2 |
4008 |
卖出 |
| 09:37:21 |
19.33 |
24 |
4032 |
买入 |
| 09:37:24 |
19.34 |
1 |
4033 |
卖出 |
| 09:37:39 |
19.4 |
7 |
4040 |
买入 |
| 09:37:45 |
19.35 |
41 |
4081 |
卖出 |
| 09:37:48 |
19.37 |
1 |
4082 |
买入 |
| 09:37:54 |
19.38 |
2 |
4084 |
卖出 |
| 09:37:57 |
19.4 |
1 |
4085 |
买入 |
| 09:38:03 |
19.39 |
8 |
4093 |
卖出 |
| 09:38:06 |
19.38 |
3 |
4096 |
卖出 |
| 09:38:15 |
19.38 |
6 |
4102 |
卖出 |
| 09:38:18 |
19.41 |
2 |
4104 |
买入 |
| 09:38:21 |
19.38 |
48 |
4152 |
卖出 |
| 09:38:24 |
19.41 |
84 |
4236 |
买入 |
| 09:38:30 |
19.41 |
3 |
4239 |
卖出 |
| 09:38:39 |
19.45 |
1 |
4240 |
买入 |
| 09:38:42 |
19.45 |
7 |
4247 |
买入 |
| 09:38:48 |
19.45 |
1 |
4248 |
卖出 |
| 09:38:51 |
19.46 |
6 |
4254 |
买入 |
| 09:38:54 |
19.46 |
24 |
4278 |
买入 |
| 09:38:57 |
19.45 |
1 |
4279 |
卖出 |
| 09:39:03 |
19.45 |
10 |
4289 |
卖出 |
| 09:39:06 |
19.45 |
8 |
4297 |
卖出 |
| 09:39:09 |
19.45 |
1 |
4298 |
买入 |
| 09:39:12 |
19.45 |
1 |
4299 |
买入 |
| 09:39:18 |
19.45 |
5 |
4304 |
买入 |
| 09:39:21 |
19.45 |
5 |
4309 |
买入 |
| 09:39:27 |
19.45 |
15 |
4324 |
买入 |
| 09:39:36 |
19.46 |
20 |
4344 |
买入 |
| 09:39:39 |
19.48 |
81 |
4425 |
买入 |
| 09:39:42 |
19.48 |
2 |
4427 |
买入 |
| 09:39:45 |
19.46 |
2 |
4429 |
卖出 |
| 09:39:48 |
19.46 |
7 |
4436 |
卖出 |
| 09:39:51 |
19.46 |
2 |
4438 |
卖出 |
| 09:40:03 |
19.46 |
7 |
4445 |
卖出 |
| 09:40:06 |
19.5 |
86 |
4531 |
买入 |
| 09:40:09 |
19.51 |
6 |
4537 |
卖出 |
| 09:40:12 |
19.5 |
2 |
4539 |
卖出 |
| 09:40:15 |
19.5 |
6 |
4545 |
卖出 |
| 09:40:18 |
19.53 |
9 |
4554 |
买入 |
| 09:40:21 |
19.5 |
32 |
4586 |
卖出 |
| 09:40:39 |
19.44 |
52 |
4638 |
卖出 |
| 09:40:42 |
19.43 |
6 |
4644 |
卖出 |
| 09:40:45 |
19.43 |
2 |
4646 |
卖出 |
| 09:40:48 |
19.43 |
10 |
4656 |
卖出 |
| 09:40:51 |
19.43 |
2 |
4658 |
卖出 |
| 09:40:54 |
19.43 |
2 |
4660 |
卖出 |
| 09:40:57 |
19.43 |
2 |
4662 |
卖出 |
| 09:41:03 |
19.43 |
5 |
4667 |
卖出 |
| 09:41:06 |
19.43 |
16 |
4683 |
卖出 |
| 09:41:09 |
19.42 |
4 |
4687 |
卖出 |
| 09:41:12 |
19.42 |
1 |
4688 |
卖出 |
| 09:41:15 |
19.4 |
2 |
4690 |
卖出 |
| 09:41:18 |
19.4 |
3 |
4693 |
卖出 |
| 09:41:21 |
19.4 |
30 |
4723 |
卖出 |
| 09:41:24 |
19.38 |
4 |
4727 |
卖出 |
| 09:41:27 |
19.4 |
5 |
4732 |
买入 |
| 09:41:30 |
19.4 |
17 |
4749 |
买入 |
| 09:41:33 |
19.41 |
3 |
4752 |
买入 |
| 09:41:36 |
19.37 |
93 |
4845 |
卖出 |
| 09:41:39 |
19.35 |
1 |
4846 |
卖出 |
| 09:41:42 |
19.35 |
3 |
4849 |
卖出 |
| 09:41:45 |
19.35 |
3 |
4852 |
卖出 |
| 09:41:48 |
19.35 |
2 |
4854 |
卖出 |
| 09:41:54 |
19.38 |
9 |
4863 |
买入 |
| 09:42:12 |
19.44 |
28 |
4891 |
买入 |
| 09:42:15 |
19.5 |
15 |
4906 |
买入 |
| 09:42:36 |
19.5 |
9 |
4915 |
卖出 |
| 09:42:39 |
19.53 |
5 |
4920 |
买入 |
| 09:42:45 |
19.45 |
1 |
4921 |
卖出 |
| 09:42:48 |
19.52 |
21 |
4942 |
买入 |
| 09:42:57 |
19.52 |
3 |
4945 |
买入 |
| 09:43:15 |
19.45 |
1 |
4946 |
卖出 |
| 09:43:18 |
19.44 |
8 |
4954 |
卖出 |
| 09:43:21 |
19.44 |
1 |
4955 |
卖出 |
| 09:43:27 |
19.44 |
10 |
4965 |
卖出 |
| 09:43:30 |
19.44 |
1 |
4966 |
卖出 |
| 09:43:33 |
19.44 |
2 |
4968 |
卖出 |
| 09:43:36 |
19.44 |
4 |
4972 |
卖出 |
| 09:43:39 |
19.44 |
76 |
5048 |
卖出 |
| 09:43:42 |
19.44 |
2 |
5050 |
买入 |
| 09:43:45 |
19.43 |
5 |
5055 |
买入 |
| 09:43:48 |
19.36 |
13 |
5068 |
卖出 |
| 09:44:03 |
19.36 |
23 |
5091 |
卖出 |
| 09:44:09 |
19.37 |
1 |
5092 |
卖出 |
| 09:44:18 |
19.41 |
1 |
5093 |
买入 |
| 09:44:21 |
19.44 |
2 |
5095 |
买入 |
| 09:44:24 |
19.44 |
18 |
5113 |
买入 |
| 09:44:27 |
19.52 |
86 |
5199 |
买入 |
| 09:44:30 |
19.52 |
7 |
5206 |
买入 |
| 09:44:33 |
19.52 |
13 |
5219 |
买入 |
| 09:44:36 |
19.53 |
14 |
5233 |
买入 |
| 09:44:42 |
19.49 |
10 |
5243 |
卖出 |
| 09:44:45 |
19.47 |
1 |
5244 |
卖出 |
| 09:44:51 |
19.48 |
1 |
5245 |
买入 |
| 09:44:54 |
19.49 |
3 |
5248 |
买入 |
| 09:44:57 |
19.52 |
90 |
5338 |
买入 |
| 09:45:00 |
19.51 |
4 |
5342 |
买入 |
| 09:45:03 |
19.51 |
4 |
5346 |
买入 |
| 09:45:09 |
19.53 |
6 |
5352 |
买入 |
| 09:45:12 |
19.55 |
7 |
5359 |
买入 |
| 09:45:15 |
19.53 |
8 |
5367 |
卖出 |
| 09:45:18 |
19.53 |
1 |
5368 |
卖出 |
| 09:45:30 |
19.51 |
2 |
5370 |
卖出 |
| 09:45:33 |
19.51 |
2 |
5372 |
卖出 |
| 09:45:36 |
19.49 |
9 |
5381 |
卖出 |
| 09:45:39 |
19.47 |
4 |
5385 |
卖出 |
| 09:45:42 |
19.47 |
2 |
5387 |
卖出 |
| 09:45:45 |
19.47 |
1 |
5388 |
卖出 |
| 09:45:48 |
19.49 |
2 |
5390 |
买入 |
| 09:45:51 |
19.55 |
68 |
5458 |
买入 |
| 09:45:54 |
19.53 |
13 |
5471 |
卖出 |
| 09:45:57 |
19.53 |
2 |
5473 |
卖出 |
| 09:46:00 |
19.53 |
2 |
5475 |
卖出 |
| 09:46:03 |
19.53 |
4 |
5479 |
卖出 |
| 09:46:06 |
19.53 |
1 |
5480 |
卖出 |
| 09:46:09 |
19.52 |
13 |
5493 |
卖出 |
| 09:46:15 |
19.53 |
3 |
5496 |
买入 |
| 09:46:21 |
19.57 |
26 |
5522 |
买入 |
| 09:46:24 |
19.64 |
1 |
5523 |
买入 |
| 09:46:33 |
19.64 |
6 |
5529 |
买入 |
| 09:46:42 |
19.64 |
6 |
5535 |
买入 |
| 09:46:45 |
19.64 |
3 |
5538 |
卖出 |
| 09:46:48 |
19.64 |
18 |
5556 |
卖出 |
| 09:46:51 |
19.64 |
29 |
5585 |
卖出 |
| 09:46:54 |
19.64 |
31 |
5616 |
卖出 |
| 09:47:03 |
19.7 |
9 |
5625 |
买入 |
| 09:47:06 |
19.71 |
1 |
5626 |
卖出 |
| 09:47:12 |
19.73 |
1 |
5627 |
买入 |
| 09:47:21 |
19.75 |
35 |
5662 |
买入 |
| 09:47:24 |
19.75 |
47 |
5709 |
卖出 |
| 09:47:27 |
19.72 |
2 |
5711 |
卖出 |
| 09:47:30 |
19.72 |
7 |
5718 |
买入 |
| 09:47:36 |
19.71 |
22 |
5740 |
卖出 |
| 09:47:42 |
19.68 |
37 |
5777 |
买入 |
| 09:47:54 |
19.65 |
3 |
5780 |
卖出 |
| 09:47:57 |
19.68 |
12 |
5792 |
买入 |
| 09:48:03 |
19.7 |
3 |
5795 |
买入 |
| 09:48:09 |
19.79 |
174 |
5969 |
买入 |
| 09:48:12 |
19.8 |
33 |
6002 |
买入 |
| 09:48:15 |
19.8 |
7 |
6009 |
卖出 |
| 09:48:18 |
19.78 |
5 |
6014 |
卖出 |
| 09:48:21 |
19.78 |
7 |
6021 |
卖出 |
| 09:48:27 |
19.78 |
24 |
6045 |
买入 |
| 09:48:33 |
19.8 |
6 |
6051 |
买入 |
| 09:48:36 |
19.78 |
68 |
6119 |
卖出 |
| 09:48:39 |
19.8 |
1 |
6120 |
卖出 |
| 09:48:42 |
19.89 |
17 |
6137 |
买入 |
| 09:48:48 |
19.8 |
31 |
6168 |
卖出 |
| 09:48:57 |
19.8 |
1 |
6169 |
买入 |
| 09:49:00 |
19.87 |
2 |
6171 |
买入 |
| 09:49:09 |
19.8 |
4 |
6175 |
卖出 |
| 09:49:12 |
19.78 |
19 |
6194 |
卖出 |
| 09:49:15 |
19.78 |
3 |
6197 |
卖出 |
| 09:49:18 |
19.8 |
42 |
6239 |
买入 |
| 09:49:24 |
19.78 |
4 |
6243 |
卖出 |
| 09:49:33 |
19.8 |
16 |
6259 |
买入 |
| 09:49:42 |
19.76 |
14 |
6273 |
卖出 |
| 09:49:48 |
19.8 |
1 |
6274 |
买入 |
| 09:49:54 |
19.76 |
5 |
6279 |
卖出 |
| 09:49:57 |
19.76 |
11 |
6290 |
卖出 |
| 09:50:12 |
19.76 |
4 |
6294 |
卖出 |
| 09:50:21 |
19.68 |
1 |
6295 |
卖出 |
| 09:50:24 |
19.77 |
1 |
6296 |
买入 |
| 09:50:27 |
19.78 |
21 |
6317 |
买入 |
| 09:50:30 |
19.78 |
7 |
6324 |
买入 |
| 09:50:33 |
19.78 |
7 |
6331 |
买入 |
| 09:50:36 |
19.78 |
11 |
6342 |
买入 |
| 09:50:39 |
19.78 |
2 |
6344 |
买入 |