捷佳伟创[300724]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
78.45 |
2 |
2 |
集合竞价 |
| 09:15:12 |
78.7 |
7 |
7 |
集合竞价 |
| 09:17:54 |
78.71 |
14 |
14 |
集合竞价 |
| 09:20:39 |
78.7 |
73 |
73 |
集合竞价 |
| 09:21:51 |
78.6 |
88 |
88 |
集合竞价 |
| 09:23:03 |
78.55 |
88 |
88 |
集合竞价 |
| 09:23:12 |
78.49 |
90 |
90 |
集合竞价 |
| 09:23:21 |
78.48 |
90 |
90 |
集合竞价 |
| 09:23:30 |
78.2 |
113 |
113 |
集合竞价 |
| 09:23:39 |
78 |
144 |
144 |
集合竞价 |
| 09:24:15 |
77.96 |
196 |
196 |
集合竞价 |
| 09:24:24 |
77.95 |
196 |
196 |
集合竞价 |
| 09:24:33 |
77.76 |
215 |
215 |
集合竞价 |
| 09:24:51 |
77.59 |
239 |
239 |
集合竞价 |
| 09:25:00 |
77.5 |
322 |
322 |
集合竞价 |
| 09:25:03 |
77.1 |
345 |
667 |
卖出 |
| 09:30:03 |
77.15 |
220 |
887 |
买入 |
| 09:30:06 |
77.3 |
121 |
1008 |
卖出 |
| 09:30:09 |
77.36 |
52 |
1060 |
买入 |
| 09:30:12 |
77.4 |
29 |
1089 |
卖出 |
| 09:30:15 |
77.47 |
64 |
1153 |
买入 |
| 09:30:18 |
77.59 |
37 |
1190 |
买入 |
| 09:30:21 |
77.77 |
86 |
1276 |
买入 |
| 09:30:24 |
77.72 |
34 |
1310 |
卖出 |
| 09:30:27 |
77.78 |
83 |
1393 |
买入 |
| 09:30:30 |
77.72 |
100 |
1493 |
卖出 |
| 09:30:33 |
77.77 |
132 |
1625 |
买入 |
| 09:30:36 |
77.76 |
47 |
1672 |
卖出 |
| 09:30:39 |
77.6 |
149 |
1821 |
卖出 |
| 09:30:42 |
77.7 |
22 |
1843 |
买入 |
| 09:30:45 |
77.7 |
17 |
1860 |
买入 |
| 09:30:48 |
77.78 |
117 |
1977 |
买入 |
| 09:30:51 |
77.6 |
16 |
1993 |
卖出 |
| 09:30:54 |
77.61 |
60 |
2053 |
卖出 |
| 09:30:57 |
77.79 |
9 |
2062 |
卖出 |
| 09:31:00 |
77.9 |
63 |
2125 |
买入 |
| 09:31:03 |
77.89 |
29 |
2154 |
卖出 |
| 09:31:06 |
77.79 |
20 |
2174 |
卖出 |
| 09:31:09 |
77.99 |
76 |
2250 |
买入 |
| 09:31:12 |
78.04 |
232 |
2482 |
买入 |
| 09:31:15 |
78.23 |
33 |
2515 |
买入 |
| 09:31:18 |
78.21 |
82 |
2597 |
卖出 |
| 09:31:21 |
78.2 |
28 |
2625 |
卖出 |
| 09:31:24 |
78.23 |
47 |
2672 |
买入 |
| 09:31:27 |
78.21 |
45 |
2717 |
卖出 |
| 09:31:30 |
78.21 |
77 |
2794 |
买入 |
| 09:31:33 |
78.09 |
62 |
2856 |
卖出 |
| 09:31:36 |
78.29 |
38 |
2894 |
买入 |
| 09:31:39 |
78.4 |
85 |
2979 |
买入 |
| 09:31:42 |
78.28 |
97 |
3076 |
卖出 |
| 09:31:45 |
78.43 |
6 |
3082 |
买入 |
| 09:31:48 |
78.48 |
110 |
3192 |
买入 |
| 09:31:51 |
78.46 |
43 |
3235 |
卖出 |
| 09:31:54 |
78.4 |
9 |
3244 |
卖出 |
| 09:31:57 |
78.4 |
126 |
3370 |
卖出 |
| 09:32:00 |
78.45 |
54 |
3424 |
买入 |
| 09:32:03 |
78.46 |
16 |
3440 |
买入 |
| 09:32:06 |
78.46 |
40 |
3480 |
卖出 |
| 09:32:09 |
78.4 |
94 |
3574 |
卖出 |
| 09:32:12 |
78.5 |
43 |
3617 |
买入 |
| 09:32:15 |
78.53 |
27 |
3644 |
买入 |
| 09:32:18 |
78.48 |
41 |
3685 |
卖出 |
| 09:32:21 |
78.22 |
110 |
3795 |
卖出 |
| 09:32:24 |
78.35 |
40 |
3835 |
买入 |
| 09:32:27 |
78.22 |
18 |
3853 |
卖出 |
| 09:32:30 |
78.3 |
22 |
3875 |
买入 |
| 09:32:33 |
78.25 |
66 |
3941 |
卖出 |
| 09:32:36 |
78.37 |
56 |
3997 |
买入 |
| 09:32:39 |
78.33 |
62 |
4059 |
卖出 |
| 09:32:42 |
78.33 |
25 |
4084 |
买入 |
| 09:32:45 |
78.24 |
57 |
4141 |
卖出 |
| 09:32:48 |
78.25 |
89 |
4230 |
买入 |
| 09:32:51 |
78.22 |
101 |
4331 |
卖出 |
| 09:32:54 |
78.22 |
5 |
4336 |
买入 |
| 09:32:57 |
78.13 |
14 |
4350 |
卖出 |
| 09:33:00 |
78.09 |
15 |
4365 |
卖出 |
| 09:33:03 |
78.26 |
211 |
4576 |
买入 |
| 09:33:06 |
78.4 |
45 |
4621 |
买入 |
| 09:33:09 |
78.41 |
135 |
4756 |
买入 |
| 09:33:12 |
78.39 |
32 |
4788 |
卖出 |
| 09:33:15 |
78.47 |
45 |
4833 |
买入 |
| 09:33:18 |
78.4 |
36 |
4869 |
卖出 |
| 09:33:21 |
78.5 |
119 |
4988 |
买入 |
| 09:33:24 |
78.56 |
131 |
5119 |
买入 |
| 09:33:27 |
78.49 |
34 |
5153 |
卖出 |
| 09:33:30 |
78.47 |
8 |
5161 |
卖出 |
| 09:33:33 |
78.47 |
19 |
5180 |
卖出 |
| 09:33:36 |
78.49 |
21 |
5201 |
买入 |
| 09:33:39 |
78.47 |
27 |
5228 |
卖出 |
| 09:33:42 |
78.41 |
25 |
5253 |
卖出 |
| 09:33:45 |
78.3 |
22 |
5275 |
卖出 |
| 09:33:48 |
78.42 |
13 |
5288 |
买入 |
| 09:33:51 |
78.25 |
34 |
5322 |
卖出 |
| 09:33:54 |
78.26 |
20 |
5342 |
买入 |
| 09:33:57 |
78.2 |
14 |
5356 |
卖出 |
| 09:34:00 |
78.3 |
72 |
5428 |
买入 |
| 09:34:03 |
78.25 |
22 |
5450 |
卖出 |
| 09:34:06 |
78.2 |
26 |
5476 |
卖出 |
| 09:34:09 |
78.21 |
38 |
5514 |
买入 |
| 09:34:12 |
78.2 |
48 |
5562 |
卖出 |
| 09:34:15 |
78.25 |
8 |
5570 |
买入 |
| 09:34:18 |
78.22 |
64 |
5634 |
买入 |
| 09:34:21 |
78.05 |
50 |
5684 |
卖出 |
| 09:34:24 |
78.01 |
10 |
5694 |
卖出 |
| 09:34:27 |
78.01 |
14 |
5708 |
卖出 |
| 09:34:30 |
78 |
24 |
5732 |
卖出 |
| 09:34:33 |
78 |
57 |
5789 |
卖出 |
| 09:34:36 |
78 |
7 |
5796 |
买入 |
| 09:34:39 |
77.79 |
14 |
5810 |
卖出 |
| 09:34:45 |
77.97 |
19 |
5829 |
买入 |
| 09:34:48 |
77.81 |
14 |
5843 |
卖出 |
| 09:34:51 |
77.73 |
22 |
5865 |
卖出 |
| 09:34:54 |
77.8 |
15 |
5880 |
买入 |
| 09:34:57 |
77.89 |
174 |
6054 |
买入 |
| 09:35:00 |
77.77 |
10 |
6064 |
卖出 |
| 09:35:03 |
77.89 |
21 |
6085 |
买入 |
| 09:35:06 |
77.9 |
111 |
6196 |
买入 |
| 09:35:09 |
77.85 |
27 |
6223 |
卖出 |
| 09:35:12 |
77.88 |
4 |
6227 |
买入 |
| 09:35:15 |
77.9 |
97 |
6324 |
买入 |
| 09:35:18 |
77.91 |
24 |
6348 |
买入 |
| 09:35:21 |
77.9 |
20 |
6368 |
卖出 |
| 09:35:24 |
77.9 |
5 |
6373 |
卖出 |
| 09:35:27 |
78.01 |
5 |
6378 |
买入 |
| 09:35:30 |
77.88 |
43 |
6421 |
卖出 |
| 09:35:33 |
77.92 |
4 |
6425 |
买入 |
| 09:35:36 |
77.88 |
5 |
6430 |
卖出 |
| 09:35:39 |
78.03 |
46 |
6476 |
买入 |
| 09:35:42 |
77.88 |
6 |
6482 |
卖出 |
| 09:35:45 |
78.02 |
1 |
6483 |
买入 |
| 09:35:48 |
78.03 |
22 |
6505 |
买入 |
| 09:35:51 |
78.04 |
1 |
6506 |
买入 |
| 09:35:54 |
78.02 |
9 |
6515 |
卖出 |
| 09:35:57 |
78.02 |
4 |
6519 |
买入 |
| 09:36:00 |
78.02 |
9 |
6528 |
买入 |
| 09:36:03 |
78.02 |
26 |
6554 |
买入 |
| 09:36:06 |
78.03 |
15 |
6569 |
买入 |
| 09:36:09 |
78.02 |
12 |
6581 |
卖出 |
| 09:36:12 |
78.07 |
37 |
6618 |
买入 |
| 09:36:15 |
78.12 |
17 |
6635 |
买入 |
| 09:36:18 |
78.2 |
25 |
6660 |
买入 |
| 09:36:21 |
78.2 |
21 |
6681 |
买入 |
| 09:36:24 |
78.2 |
10 |
6691 |
买入 |
| 09:36:27 |
78.2 |
17 |
6708 |
买入 |
| 09:36:30 |
78.04 |
81 |
6789 |
卖出 |
| 09:36:33 |
78.03 |
11 |
6800 |
卖出 |
| 09:36:36 |
77.86 |
114 |
6914 |
卖出 |
| 09:36:39 |
77.86 |
2 |
6916 |
买入 |
| 09:36:42 |
77.88 |
6 |
6922 |
买入 |
| 09:36:45 |
77.82 |
3 |
6925 |
卖出 |
| 09:36:48 |
77.81 |
37 |
6962 |
卖出 |
| 09:36:51 |
77.77 |
24 |
6986 |
卖出 |
| 09:36:54 |
77.81 |
44 |
7030 |
买入 |
| 09:36:57 |
77.77 |
2 |
7032 |
卖出 |
| 09:37:00 |
77.75 |
15 |
7047 |
卖出 |
| 09:37:03 |
77.77 |
22 |
7069 |
买入 |
| 09:37:06 |
77.78 |
1 |
7070 |
买入 |
| 09:37:09 |
77.77 |
89 |
7159 |
卖出 |
| 09:37:12 |
77.8 |
59 |
7218 |
买入 |
| 09:37:15 |
77.77 |
12 |
7230 |
卖出 |
| 09:37:18 |
77.87 |
20 |
7250 |
买入 |
| 09:37:21 |
77.88 |
11 |
7261 |
买入 |
| 09:37:24 |
77.88 |
12 |
7273 |
买入 |
| 09:37:27 |
77.86 |
37 |
7310 |
卖出 |
| 09:37:30 |
77.81 |
4 |
7314 |
卖出 |
| 09:37:33 |
77.86 |
30 |
7344 |
买入 |
| 09:37:36 |
77.7 |
166 |
7510 |
卖出 |
| 09:37:39 |
77.75 |
31 |
7541 |
买入 |
| 09:37:42 |
77.65 |
13 |
7554 |
卖出 |
| 09:37:45 |
77.75 |
12 |
7566 |
买入 |
| 09:37:48 |
77.66 |
34 |
7600 |
卖出 |
| 09:37:51 |
77.66 |
56 |
7656 |
买入 |
| 09:37:54 |
77.67 |
58 |
7714 |
买入 |
| 09:37:57 |
77.66 |
13 |
7727 |
卖出 |
| 09:38:00 |
77.68 |
84 |
7811 |
买入 |
| 09:38:03 |
77.75 |
23 |
7834 |
买入 |
| 09:38:06 |
77.68 |
22 |
7856 |
买入 |
| 09:38:09 |
77.75 |
10 |
7866 |
买入 |
| 09:38:12 |
77.68 |
21 |
7887 |
卖出 |
| 09:38:15 |
77.75 |
21 |
7908 |
买入 |
| 09:38:18 |
77.78 |
12 |
7920 |
买入 |
| 09:38:21 |
77.69 |
35 |
7955 |
卖出 |
| 09:38:24 |
77.78 |
18 |
7973 |
买入 |
| 09:38:27 |
77.87 |
24 |
7997 |
买入 |
| 09:38:30 |
77.92 |
25 |
8022 |
买入 |
| 09:38:33 |
77.89 |
12 |
8034 |
卖出 |
| 09:38:36 |
77.96 |
5 |
8039 |
买入 |
| 09:38:42 |
77.96 |
57 |
8096 |
卖出 |
| 09:38:45 |
78 |
27 |
8123 |
买入 |
| 09:38:48 |
78.03 |
1 |
8124 |
买入 |
| 09:38:51 |
77.96 |
1 |
8125 |
卖出 |
| 09:38:54 |
77.98 |
26 |
8151 |
买入 |
| 09:38:57 |
77.96 |
9 |
8160 |
卖出 |
| 09:39:00 |
77.88 |
56 |
8216 |
卖出 |
| 09:39:03 |
78.01 |
41 |
8257 |
买入 |
| 09:39:06 |
77.87 |
5 |
8262 |
卖出 |
| 09:39:09 |
78.02 |
29 |
8291 |
买入 |
| 09:39:12 |
77.88 |
8 |
8299 |
卖出 |
| 09:39:15 |
77.87 |
1 |
8300 |
卖出 |
| 09:39:18 |
78 |
13 |
8313 |
买入 |
| 09:39:24 |
77.96 |
2 |
8315 |
买入 |
| 09:39:27 |
77.96 |
5 |
8320 |
买入 |
| 09:39:30 |
77.96 |
5 |
8325 |
卖出 |
| 09:39:33 |
77.96 |
60 |
8385 |
卖出 |
| 09:39:36 |
77.96 |
20 |
8405 |
卖出 |
| 09:39:39 |
77.95 |
6 |
8411 |
买入 |
| 09:39:42 |
77.95 |
3 |
8414 |
买入 |
| 09:39:45 |
77.89 |
16 |
8430 |
卖出 |
| 09:39:48 |
77.88 |
12 |
8442 |
卖出 |
| 09:39:51 |
77.88 |
12 |
8454 |
买入 |
| 09:39:54 |
77.82 |
1 |
8455 |
卖出 |
| 09:39:57 |
77.82 |
7 |
8462 |
卖出 |
| 09:40:00 |
77.88 |
9 |
8471 |
买入 |
| 09:40:03 |
77.82 |
7 |
8478 |
卖出 |
| 09:40:06 |
77.82 |
7 |
8485 |
卖出 |
| 09:40:09 |
77.68 |
181 |
8666 |
卖出 |
| 09:40:12 |
77.62 |
39 |
8705 |
卖出 |
| 09:40:15 |
77.58 |
85 |
8790 |
卖出 |
| 09:40:18 |
77.55 |
9 |
8799 |
卖出 |
| 09:40:21 |
77.52 |
6 |
8805 |
卖出 |
| 09:40:24 |
77.48 |
89 |
8894 |
卖出 |
| 09:40:27 |
77.32 |
22 |
8916 |
卖出 |
| 09:40:30 |
77.43 |
13 |
8929 |
买入 |
| 09:40:33 |
77.46 |
13 |
8942 |
买入 |
| 09:40:36 |
77.47 |
16 |
8958 |
买入 |
| 09:40:39 |
77.32 |
89 |
9047 |
卖出 |
| 09:40:42 |
77.58 |
69 |
9116 |
买入 |
| 09:40:45 |
77.4 |
40 |
9156 |
卖出 |
| 09:40:48 |
77.55 |
2 |
9158 |
买入 |
| 09:40:51 |
77.4 |
14 |
9172 |
卖出 |
| 09:40:54 |
77.5 |
3 |
9175 |
买入 |
| 09:40:57 |
77.57 |
33 |
9208 |
买入 |
| 09:41:00 |
77.54 |
78 |
9286 |
卖出 |
| 09:41:03 |
77.62 |
36 |
9322 |
买入 |
| 09:41:06 |
77.62 |
34 |
9356 |
卖出 |
| 09:41:09 |
77.39 |
7 |
9363 |
卖出 |
| 09:41:15 |
77.54 |
1 |
9364 |
买入 |
| 09:41:18 |
77.4 |
35 |
9399 |
卖出 |
| 09:41:21 |
77.4 |
18 |
9417 |
卖出 |
| 09:41:24 |
77.4 |
12 |
9429 |
卖出 |
| 09:41:27 |
77.57 |
15 |
9444 |
买入 |
| 09:41:30 |
77.57 |
7 |
9451 |
卖出 |
| 09:41:33 |
77.57 |
11 |
9462 |
卖出 |
| 09:41:36 |
77.59 |
6 |
9468 |
买入 |
| 09:41:39 |
77.57 |
8 |
9476 |
卖出 |
| 09:41:42 |
77.57 |
6 |
9482 |
卖出 |
| 09:41:45 |
77.57 |
11 |
9493 |
卖出 |
| 09:41:51 |
77.57 |
245 |
9738 |
买入 |
| 09:41:54 |
77.57 |
7 |
9745 |
卖出 |
| 09:41:57 |
77.56 |
8 |
9753 |
卖出 |
| 09:42:00 |
77.57 |
24 |
9777 |
卖出 |
| 09:42:06 |
77.54 |
5 |
9782 |
卖出 |
| 09:42:09 |
77.54 |
22 |
9804 |
买入 |
| 09:42:12 |
77.44 |
7 |
9811 |
卖出 |
| 09:42:15 |
77.5 |
5 |
9816 |
买入 |
| 09:42:18 |
77.53 |
10 |
9826 |
买入 |
| 09:42:21 |
77.55 |
19 |
9845 |
买入 |
| 09:42:24 |
77.54 |
9 |
9854 |
卖出 |
| 09:42:27 |
77.45 |
21 |
9875 |
卖出 |
| 09:42:30 |
77.45 |
12 |
9887 |
买入 |
| 09:42:33 |
77.46 |
17 |
9904 |
买入 |
| 09:42:36 |
77.46 |
2 |
9906 |
卖出 |
| 09:42:39 |
77.54 |
3 |
9909 |
买入 |
| 09:42:45 |
77.54 |
4 |
9913 |
买入 |
| 09:42:48 |
77.57 |
34 |
9947 |
买入 |
| 09:42:51 |
77.5 |
7 |
9954 |
卖出 |
| 09:42:54 |
77.5 |
2 |
9956 |
卖出 |
| 09:42:57 |
77.5 |
15 |
9971 |
卖出 |
| 09:43:00 |
77.5 |
8 |
9979 |
卖出 |
| 09:43:03 |
77.48 |
3 |
9982 |
卖出 |
| 09:43:06 |
77.42 |
78 |
10060 |
卖出 |
| 09:43:09 |
77.41 |
17 |
10077 |
卖出 |
| 09:43:12 |
77.41 |
7 |
10084 |
卖出 |
| 09:43:15 |
77.41 |
11 |
10095 |
卖出 |
| 09:43:18 |
77.41 |
3 |
10098 |
卖出 |
| 09:43:21 |
77.41 |
19 |
10117 |
卖出 |
| 09:43:24 |
77.42 |
37 |
10154 |
买入 |
| 09:43:27 |
77.42 |
15 |
10169 |
卖出 |
| 09:43:30 |
77.41 |
5 |
10174 |
卖出 |
| 09:43:33 |
77.41 |
22 |
10196 |
卖出 |
| 09:43:36 |
77.41 |
14 |
10210 |
卖出 |
| 09:43:39 |
77.41 |
6 |
10216 |
卖出 |
| 09:43:42 |
77.4 |
34 |
10250 |
卖出 |
| 09:43:45 |
77.38 |
160 |
10410 |
卖出 |
| 09:43:48 |
77.38 |
3 |
10413 |
卖出 |
| 09:43:51 |
77.4 |
124 |
10537 |
买入 |
| 09:43:54 |
77.4 |
29 |
10566 |
买入 |
| 09:43:57 |
77.36 |
7 |
10573 |
卖出 |
| 09:44:00 |
77.4 |
2 |
10575 |
买入 |
| 09:44:03 |
77.32 |
34 |
10609 |
卖出 |
| 09:44:06 |
77.31 |
23 |
10632 |
卖出 |
| 09:44:09 |
77.31 |
14 |
10646 |
卖出 |
| 09:44:12 |
77.32 |
25 |
10671 |
买入 |
| 09:44:15 |
77.31 |
7 |
10678 |
卖出 |
| 09:44:18 |
77.32 |
5 |
10683 |
买入 |
| 09:44:21 |
77.32 |
16 |
10699 |
卖出 |
| 09:44:24 |
77.32 |
4 |
10703 |
卖出 |
| 09:44:27 |
77.31 |
37 |
10740 |
卖出 |
| 09:44:30 |
77.3 |
16 |
10756 |
卖出 |
| 09:44:33 |
77.3 |
21 |
10777 |
卖出 |