捷安高科[300845]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21 |
13 |
13 |
集合竞价 |
| 09:15:12 |
21.01 |
13 |
13 |
集合竞价 |
| 09:16:15 |
21 |
63 |
63 |
集合竞价 |
| 09:18:57 |
21.01 |
38 |
38 |
集合竞价 |
| 09:19:15 |
21.22 |
1 |
1 |
集合竞价 |
| 09:19:42 |
21.01 |
10 |
10 |
集合竞价 |
| 09:25:00 |
21.13 |
159 |
159 |
集合竞价 |
| 09:25:03 |
21.17 |
159 |
318 |
卖出 |
| 09:30:03 |
21.13 |
142 |
460 |
卖出 |
| 09:30:06 |
21.18 |
9 |
469 |
买入 |
| 09:30:09 |
21.18 |
9 |
478 |
卖出 |
| 09:30:12 |
21.26 |
12 |
490 |
卖出 |
| 09:30:15 |
21.18 |
9 |
499 |
卖出 |
| 09:30:18 |
21.18 |
5 |
504 |
卖出 |
| 09:30:24 |
21.19 |
44 |
548 |
卖出 |
| 09:30:27 |
21.18 |
3 |
551 |
卖出 |
| 09:30:30 |
21.19 |
7 |
558 |
买入 |
| 09:30:33 |
21.19 |
12 |
570 |
卖出 |
| 09:30:42 |
21.14 |
1 |
571 |
卖出 |
| 09:30:45 |
21.13 |
18 |
589 |
卖出 |
| 09:30:51 |
21.14 |
57 |
646 |
买入 |
| 09:30:54 |
21.14 |
4 |
650 |
买入 |
| 09:30:57 |
21.13 |
10 |
660 |
卖出 |
| 09:31:00 |
21.13 |
35 |
695 |
卖出 |
| 09:31:06 |
21.1 |
10 |
705 |
卖出 |
| 09:31:09 |
21.1 |
4 |
709 |
卖出 |
| 09:31:15 |
21.11 |
28 |
737 |
买入 |
| 09:31:21 |
21.1 |
3 |
740 |
卖出 |
| 09:31:27 |
21.12 |
2 |
742 |
买入 |
| 09:31:30 |
21.09 |
19 |
761 |
卖出 |
| 09:31:33 |
21.13 |
36 |
797 |
买入 |
| 09:31:36 |
21.13 |
13 |
810 |
买入 |
| 09:31:39 |
21.14 |
47 |
857 |
买入 |
| 09:31:42 |
21.16 |
17 |
874 |
买入 |
| 09:31:45 |
21.06 |
144 |
1018 |
卖出 |
| 09:31:54 |
21.17 |
1 |
1019 |
卖出 |
| 09:32:00 |
21.16 |
2 |
1021 |
卖出 |
| 09:32:12 |
21.18 |
32 |
1053 |
买入 |
| 09:32:15 |
21.19 |
56 |
1109 |
买入 |
| 09:32:18 |
21.19 |
5 |
1114 |
买入 |
| 09:32:21 |
21.22 |
1 |
1115 |
买入 |
| 09:32:24 |
21.22 |
6 |
1121 |
卖出 |
| 09:32:30 |
21.24 |
9 |
1130 |
买入 |
| 09:32:33 |
21.27 |
15 |
1145 |
买入 |
| 09:32:42 |
21.23 |
2 |
1147 |
买入 |
| 09:32:45 |
21.24 |
13 |
1160 |
买入 |
| 09:32:54 |
21.24 |
6 |
1166 |
买入 |
| 09:33:03 |
21.24 |
5 |
1171 |
卖出 |
| 09:33:09 |
21.24 |
3 |
1174 |
卖出 |
| 09:33:18 |
21.23 |
21 |
1195 |
卖出 |
| 09:33:21 |
21.25 |
42 |
1237 |
买入 |
| 09:33:27 |
21.24 |
2 |
1239 |
卖出 |
| 09:33:30 |
21.24 |
3 |
1242 |
卖出 |
| 09:33:33 |
21.24 |
6 |
1248 |
卖出 |
| 09:33:39 |
21.26 |
6 |
1254 |
买入 |
| 09:33:45 |
21.26 |
2 |
1256 |
买入 |
| 09:33:48 |
21.26 |
2 |
1258 |
买入 |
| 09:33:51 |
21.27 |
4 |
1262 |
买入 |
| 09:33:57 |
21.27 |
4 |
1266 |
买入 |
| 09:34:00 |
21.27 |
3 |
1269 |
卖出 |
| 09:34:24 |
21.31 |
8 |
1277 |
买入 |
| 09:34:27 |
21.31 |
5 |
1282 |
卖出 |
| 09:34:30 |
21.27 |
1 |
1283 |
卖出 |
| 09:34:45 |
21.27 |
5 |
1288 |
卖出 |
| 09:34:51 |
21.24 |
41 |
1329 |
卖出 |
| 09:34:54 |
21.24 |
1 |
1330 |
卖出 |
| 09:34:57 |
21.25 |
20 |
1350 |
买入 |
| 09:35:00 |
21.21 |
11 |
1361 |
卖出 |
| 09:35:03 |
21.26 |
74 |
1435 |
买入 |
| 09:35:06 |
21.27 |
34 |
1469 |
买入 |
| 09:35:09 |
21.2 |
103 |
1572 |
卖出 |
| 09:35:12 |
21.28 |
5 |
1577 |
买入 |
| 09:35:18 |
21.27 |
4 |
1581 |
卖出 |
| 09:35:21 |
21.19 |
9 |
1590 |
卖出 |
| 09:35:24 |
21.28 |
30 |
1620 |
买入 |
| 09:35:30 |
21.27 |
13 |
1633 |
卖出 |
| 09:35:33 |
21.27 |
11 |
1644 |
买入 |
| 09:35:36 |
21.26 |
2 |
1646 |
买入 |
| 09:35:45 |
21.25 |
1 |
1647 |
买入 |
| 09:35:48 |
21.27 |
12 |
1659 |
卖出 |
| 09:35:57 |
21.25 |
22 |
1681 |
卖出 |
| 09:36:03 |
21.22 |
11 |
1692 |
卖出 |
| 09:36:06 |
21.2 |
29 |
1721 |
卖出 |
| 09:36:09 |
21.21 |
5 |
1726 |
卖出 |
| 09:36:15 |
21.2 |
7 |
1733 |
卖出 |
| 09:36:18 |
21.2 |
10 |
1743 |
买入 |
| 09:36:21 |
21.19 |
3 |
1746 |
卖出 |
| 09:36:27 |
21.18 |
3 |
1749 |
卖出 |
| 09:36:33 |
21.15 |
14 |
1763 |
卖出 |
| 09:36:36 |
21.17 |
3 |
1766 |
买入 |
| 09:36:39 |
21.17 |
5 |
1771 |
买入 |
| 09:36:42 |
21.15 |
13 |
1784 |
卖出 |
| 09:36:45 |
21.15 |
10 |
1794 |
买入 |
| 09:36:48 |
21.19 |
2 |
1796 |
买入 |
| 09:36:51 |
21.2 |
55 |
1851 |
买入 |
| 09:36:54 |
21.17 |
2 |
1853 |
卖出 |
| 09:36:57 |
21.15 |
34 |
1887 |
卖出 |
| 09:37:00 |
21.15 |
5 |
1892 |
买入 |
| 09:37:03 |
21.2 |
24 |
1916 |
买入 |
| 09:37:06 |
21.22 |
9 |
1925 |
买入 |
| 09:37:09 |
21.17 |
24 |
1949 |
卖出 |
| 09:37:15 |
21.24 |
2 |
1951 |
买入 |
| 09:37:18 |
21.19 |
3 |
1954 |
卖出 |
| 09:37:21 |
21.19 |
1 |
1955 |
买入 |
| 09:37:24 |
21.15 |
26 |
1981 |
卖出 |
| 09:37:27 |
21.19 |
1 |
1982 |
卖出 |
| 09:37:30 |
21.2 |
23 |
2005 |
买入 |
| 09:37:36 |
21.18 |
5 |
2010 |
卖出 |
| 09:37:45 |
21.18 |
2 |
2012 |
买入 |
| 09:37:48 |
21.18 |
10 |
2022 |
买入 |
| 09:38:00 |
21.17 |
19 |
2041 |
卖出 |
| 09:38:03 |
21.18 |
6 |
2047 |
买入 |
| 09:38:06 |
21.18 |
6 |
2053 |
卖出 |
| 09:38:09 |
21.18 |
4 |
2057 |
卖出 |
| 09:38:12 |
21.18 |
1 |
2058 |
卖出 |
| 09:38:15 |
21.18 |
12 |
2070 |
买入 |
| 09:38:18 |
21.16 |
16 |
2086 |
卖出 |
| 09:38:21 |
21.17 |
26 |
2112 |
买入 |
| 09:38:24 |
21.17 |
8 |
2120 |
买入 |
| 09:38:27 |
21.16 |
15 |
2135 |
卖出 |
| 09:38:30 |
21.17 |
11 |
2146 |
买入 |
| 09:38:36 |
21.16 |
1 |
2147 |
买入 |
| 09:38:39 |
21.16 |
2 |
2149 |
买入 |
| 09:38:42 |
21.15 |
1 |
2150 |
卖出 |
| 09:38:45 |
21.16 |
17 |
2167 |
买入 |
| 09:38:51 |
21.16 |
1 |
2168 |
卖出 |
| 09:39:00 |
21.15 |
93 |
2261 |
卖出 |
| 09:39:03 |
21.15 |
25 |
2286 |
卖出 |
| 09:39:06 |
21.15 |
3 |
2289 |
买入 |
| 09:39:09 |
21.15 |
3 |
2292 |
卖出 |
| 09:39:12 |
21.14 |
15 |
2307 |
卖出 |
| 09:39:18 |
21.14 |
5 |
2312 |
卖出 |
| 09:39:21 |
21.14 |
4 |
2316 |
卖出 |
| 09:39:30 |
21.12 |
7 |
2323 |
卖出 |
| 09:39:36 |
21.1 |
5 |
2328 |
卖出 |
| 09:39:39 |
21.09 |
6 |
2334 |
卖出 |
| 09:39:42 |
21.07 |
2 |
2336 |
卖出 |
| 09:39:45 |
21.1 |
20 |
2356 |
买入 |
| 09:39:48 |
21.07 |
1 |
2357 |
卖出 |
| 09:39:57 |
21.07 |
10 |
2367 |
卖出 |
| 09:40:00 |
21.05 |
8 |
2375 |
卖出 |
| 09:40:03 |
21.06 |
2 |
2377 |
买入 |
| 09:40:06 |
21.05 |
11 |
2388 |
卖出 |
| 09:40:09 |
21.06 |
3 |
2391 |
买入 |
| 09:40:12 |
21.05 |
5 |
2396 |
卖出 |
| 09:40:15 |
21.07 |
83 |
2479 |
买入 |
| 09:40:18 |
21.06 |
20 |
2499 |
卖出 |
| 09:40:21 |
21.07 |
14 |
2513 |
买入 |
| 09:40:24 |
21.07 |
23 |
2536 |
买入 |
| 09:40:27 |
21.06 |
2 |
2538 |
卖出 |
| 09:40:30 |
21.06 |
23 |
2561 |
卖出 |
| 09:40:33 |
21.05 |
36 |
2597 |
卖出 |
| 09:40:36 |
21.04 |
12 |
2609 |
卖出 |
| 09:40:39 |
21.03 |
24 |
2633 |
卖出 |
| 09:40:42 |
21.01 |
80 |
2713 |
卖出 |
| 09:40:45 |
21.02 |
12 |
2725 |
买入 |
| 09:40:48 |
21.01 |
48 |
2773 |
卖出 |
| 09:40:51 |
21 |
146 |
2919 |
卖出 |
| 09:40:54 |
21.01 |
22 |
2941 |
买入 |
| 09:40:57 |
21 |
4 |
2945 |
买入 |
| 09:41:03 |
21 |
38 |
2983 |
买入 |
| 09:41:09 |
20.98 |
16 |
2999 |
卖出 |
| 09:41:12 |
20.98 |
10 |
3009 |
买入 |
| 09:41:15 |
20.97 |
10 |
3019 |
卖出 |
| 09:41:18 |
20.96 |
1 |
3020 |
卖出 |
| 09:41:21 |
20.91 |
8 |
3028 |
卖出 |
| 09:41:30 |
20.93 |
16 |
3044 |
卖出 |
| 09:41:33 |
20.91 |
98 |
3142 |
卖出 |
| 09:41:36 |
20.9 |
32 |
3174 |
卖出 |
| 09:41:39 |
20.86 |
169 |
3343 |
卖出 |
| 09:41:42 |
20.85 |
19 |
3362 |
卖出 |
| 09:41:45 |
20.83 |
12 |
3374 |
卖出 |
| 09:41:48 |
20.85 |
2 |
3376 |
买入 |
| 09:41:51 |
20.83 |
70 |
3446 |
卖出 |
| 09:41:54 |
20.81 |
22 |
3468 |
卖出 |
| 09:41:57 |
20.8 |
116 |
3584 |
卖出 |
| 09:42:00 |
20.81 |
45 |
3629 |
买入 |
| 09:42:03 |
20.8 |
19 |
3648 |
买入 |
| 09:42:06 |
20.81 |
48 |
3696 |
买入 |
| 09:42:09 |
20.81 |
30 |
3726 |
买入 |
| 09:42:12 |
20.8 |
39 |
3765 |
卖出 |
| 09:42:15 |
20.81 |
146 |
3911 |
买入 |
| 09:42:18 |
20.83 |
15 |
3926 |
买入 |
| 09:42:21 |
20.8 |
44 |
3970 |
卖出 |
| 09:42:24 |
20.81 |
10 |
3980 |
买入 |
| 09:42:27 |
20.83 |
28 |
4008 |
买入 |
| 09:42:30 |
20.82 |
2 |
4010 |
卖出 |
| 09:42:33 |
20.82 |
1 |
4011 |
卖出 |
| 09:42:36 |
20.81 |
34 |
4045 |
卖出 |
| 09:42:39 |
20.79 |
129 |
4174 |
卖出 |
| 09:42:42 |
20.78 |
8 |
4182 |
卖出 |
| 09:42:45 |
20.8 |
12 |
4194 |
买入 |
| 09:42:48 |
20.78 |
3 |
4197 |
卖出 |
| 09:42:51 |
20.78 |
20 |
4217 |
买入 |
| 09:42:54 |
20.78 |
3 |
4220 |
买入 |
| 09:42:57 |
20.78 |
8 |
4228 |
卖出 |
| 09:43:00 |
20.78 |
21 |
4249 |
卖出 |
| 09:43:06 |
20.81 |
6 |
4255 |
买入 |
| 09:43:12 |
20.78 |
33 |
4288 |
卖出 |
| 09:43:15 |
20.82 |
38 |
4326 |
买入 |
| 09:43:18 |
20.82 |
3 |
4329 |
买入 |
| 09:43:24 |
20.82 |
7 |
4336 |
买入 |
| 09:43:27 |
20.82 |
2 |
4338 |
卖出 |
| 09:43:30 |
20.81 |
20 |
4358 |
卖出 |
| 09:43:33 |
20.82 |
6 |
4364 |
卖出 |
| 09:43:36 |
20.84 |
12 |
4376 |
买入 |
| 09:43:39 |
20.84 |
1 |
4377 |
买入 |
| 09:43:42 |
20.85 |
4 |
4381 |
买入 |
| 09:43:45 |
20.86 |
8 |
4389 |
买入 |
| 09:43:48 |
20.86 |
2 |
4391 |
买入 |
| 09:43:57 |
20.85 |
28 |
4419 |
卖出 |
| 09:44:03 |
20.88 |
30 |
4449 |
买入 |
| 09:44:06 |
20.87 |
1 |
4450 |
卖出 |
| 09:44:18 |
20.88 |
12 |
4462 |
卖出 |
| 09:44:24 |
20.88 |
1 |
4463 |
卖出 |
| 09:44:27 |
20.88 |
5 |
4468 |
买入 |
| 09:44:30 |
20.89 |
5 |
4473 |
买入 |
| 09:44:45 |
20.9 |
44 |
4517 |
买入 |
| 09:44:57 |
20.9 |
1 |
4518 |
卖出 |
| 09:45:00 |
20.9 |
3 |
4521 |
卖出 |
| 09:45:03 |
20.9 |
27 |
4548 |
卖出 |
| 09:45:06 |
20.9 |
5 |
4553 |
卖出 |
| 09:45:09 |
20.9 |
10 |
4563 |
买入 |
| 09:45:12 |
20.87 |
3 |
4566 |
卖出 |
| 09:45:27 |
20.87 |
9 |
4575 |
卖出 |
| 09:45:30 |
20.87 |
5 |
4580 |
买入 |
| 09:45:36 |
20.86 |
28 |
4608 |
卖出 |
| 09:45:39 |
20.87 |
108 |
4716 |
买入 |
| 09:45:42 |
20.86 |
1 |
4717 |
买入 |
| 09:45:48 |
20.85 |
18 |
4735 |
卖出 |
| 09:45:51 |
20.85 |
8 |
4743 |
买入 |
| 09:45:54 |
20.85 |
10 |
4753 |
买入 |
| 09:45:57 |
20.84 |
53 |
4806 |
卖出 |
| 09:46:00 |
20.84 |
83 |
4889 |
卖出 |
| 09:46:03 |
20.84 |
33 |
4922 |
卖出 |
| 09:46:06 |
20.87 |
124 |
5046 |
买入 |
| 09:46:09 |
20.87 |
52 |
5098 |
买入 |
| 09:46:18 |
20.9 |
2 |
5100 |
买入 |
| 09:46:21 |
20.9 |
26 |
5126 |
买入 |
| 09:46:24 |
20.91 |
21 |
5147 |
买入 |
| 09:46:30 |
20.91 |
6 |
5153 |
买入 |
| 09:46:39 |
20.95 |
5 |
5158 |
买入 |
| 09:46:48 |
20.97 |
10 |
5168 |
买入 |
| 09:46:57 |
20.96 |
5 |
5173 |
买入 |
| 09:47:00 |
20.96 |
3 |
5176 |
买入 |
| 09:47:03 |
20.96 |
8 |
5184 |
买入 |
| 09:47:09 |
20.97 |
4 |
5188 |
买入 |
| 09:47:12 |
20.96 |
6 |
5194 |
卖出 |
| 09:47:15 |
20.95 |
17 |
5211 |
卖出 |
| 09:47:27 |
20.95 |
2 |
5213 |
买入 |
| 09:47:33 |
20.92 |
9 |
5222 |
卖出 |
| 09:47:42 |
20.94 |
13 |
5235 |
买入 |
| 09:47:48 |
20.95 |
34 |
5269 |
买入 |
| 09:47:51 |
20.97 |
74 |
5343 |
买入 |
| 09:47:54 |
20.97 |
1 |
5344 |
买入 |
| 09:47:57 |
20.97 |
23 |
5367 |
买入 |
| 09:48:03 |
20.97 |
4 |
5371 |
买入 |
| 09:48:06 |
20.97 |
31 |
5402 |
买入 |
| 09:48:09 |
21 |
26 |
5428 |
买入 |
| 09:48:12 |
21.01 |
33 |
5461 |
买入 |
| 09:48:15 |
21.02 |
23 |
5484 |
买入 |
| 09:48:18 |
21.02 |
1 |
5485 |
买入 |
| 09:48:21 |
21.03 |
2 |
5487 |
买入 |
| 09:48:24 |
21.04 |
5 |
5492 |
买入 |
| 09:48:27 |
21.01 |
8 |
5500 |
卖出 |
| 09:48:30 |
21.04 |
3 |
5503 |
买入 |
| 09:48:36 |
21.12 |
5 |
5508 |
买入 |
| 09:48:39 |
21.04 |
10 |
5518 |
卖出 |
| 09:48:51 |
21.11 |
19 |
5537 |
买入 |
| 09:48:57 |
21.12 |
11 |
5548 |
买入 |
| 09:49:12 |
21.12 |
9 |
5557 |
买入 |
| 09:49:18 |
21.14 |
22 |
5579 |
买入 |
| 09:49:21 |
21.14 |
3 |
5582 |
买入 |
| 09:49:24 |
21.15 |
11 |
5593 |
买入 |
| 09:49:30 |
21.1 |
5 |
5598 |
买入 |
| 09:49:39 |
21.07 |
3 |
5601 |
卖出 |
| 09:49:42 |
21.16 |
9 |
5610 |
买入 |
| 09:49:45 |
21.1 |
10 |
5620 |
买入 |
| 09:49:48 |
21.1 |
2 |
5622 |
卖出 |
| 09:50:06 |
21.17 |
14 |
5636 |
买入 |
| 09:50:15 |
21.17 |
9 |
5645 |
买入 |
| 09:50:18 |
21.18 |
14 |
5659 |
买入 |
| 09:50:21 |
21.18 |
2 |
5661 |
买入 |
| 09:50:24 |
21.25 |
4 |
5665 |
买入 |
| 09:50:30 |
21.26 |
20 |
5685 |
买入 |
| 09:50:36 |
21.18 |
1 |
5686 |
卖出 |
| 09:50:39 |
21.24 |
10 |
5696 |
买入 |
| 09:50:45 |
21.18 |
8 |
5704 |
卖出 |
| 09:50:48 |
21.26 |
11 |
5715 |
买入 |
| 09:50:57 |
21.23 |
3 |
5718 |
买入 |
| 09:51:03 |
21.25 |
7 |
5725 |
买入 |
| 09:51:09 |
21.25 |
3 |
5728 |
卖出 |
| 09:51:12 |
21.25 |
15 |
5743 |
买入 |
| 09:51:15 |
21.25 |
1 |
5744 |
买入 |
| 09:51:18 |
21.24 |
5 |
5749 |
卖出 |
| 09:51:21 |
21.25 |
2 |
5751 |
买入 |
| 09:51:27 |
21.25 |
5 |
5756 |
买入 |
| 09:51:30 |
21.25 |
1 |
5757 |
买入 |
| 09:51:33 |
21.25 |
6 |
5763 |
买入 |
| 09:51:36 |
21.25 |
25 |
5788 |
买入 |