嘉诚国际[603535]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
26.33 |
12 |
12 |
集合竞价 |
| 09:18:12 |
26.19 |
12 |
12 |
集合竞价 |
| 09:18:18 |
26.33 |
12 |
12 |
集合竞价 |
| 09:19:48 |
26.19 |
12 |
12 |
集合竞价 |
| 09:24:51 |
26.29 |
14 |
14 |
集合竞价 |
| 09:25:05 |
26.29 |
14 |
28 |
买入 |
| 09:30:09 |
26.38 |
7 |
35 |
买入 |
| 09:30:12 |
26.38 |
18 |
53 |
买入 |
| 09:30:15 |
26.3 |
11 |
64 |
卖出 |
| 09:30:18 |
26.29 |
1 |
65 |
买入 |
| 09:30:21 |
26.29 |
16 |
81 |
卖出 |
| 09:30:24 |
26.22 |
2 |
83 |
卖出 |
| 09:30:27 |
26.3 |
1 |
84 |
买入 |
| 09:30:39 |
26.37 |
3 |
87 |
买入 |
| 09:30:45 |
26.37 |
1 |
88 |
卖出 |
| 09:30:57 |
26.42 |
3 |
91 |
买入 |
| 09:31:00 |
26.43 |
17 |
108 |
卖出 |
| 09:31:03 |
26.42 |
16 |
124 |
卖出 |
| 09:31:06 |
26.42 |
4 |
128 |
卖出 |
| 09:31:09 |
26.42 |
4 |
132 |
买入 |
| 09:31:15 |
26.39 |
9 |
141 |
卖出 |
| 09:31:18 |
26.41 |
4 |
145 |
买入 |
| 09:31:21 |
26.4 |
3 |
148 |
卖出 |
| 09:31:24 |
26.42 |
1 |
149 |
卖出 |
| 09:31:27 |
26.43 |
1 |
150 |
买入 |
| 09:31:48 |
26.48 |
1 |
151 |
买入 |
| 09:31:51 |
26.49 |
6 |
157 |
买入 |
| 09:31:54 |
26.49 |
2 |
159 |
买入 |
| 09:32:00 |
26.48 |
10 |
169 |
卖出 |
| 09:32:03 |
26.48 |
9 |
178 |
卖出 |
| 09:32:06 |
26.48 |
2 |
180 |
卖出 |
| 09:32:09 |
26.47 |
7 |
187 |
卖出 |
| 09:32:12 |
26.47 |
2 |
189 |
卖出 |
| 09:32:33 |
26.46 |
27 |
216 |
卖出 |
| 09:32:39 |
26.46 |
2 |
218 |
买入 |
| 09:32:45 |
26.38 |
6 |
224 |
卖出 |
| 09:32:48 |
26.39 |
5 |
229 |
买入 |
| 09:32:54 |
26.39 |
6 |
235 |
卖出 |
| 09:33:09 |
26.42 |
4 |
239 |
买入 |
| 09:33:15 |
26.39 |
2 |
241 |
卖出 |
| 09:33:18 |
26.39 |
1 |
242 |
卖出 |
| 09:33:30 |
26.39 |
5 |
247 |
卖出 |
| 09:33:36 |
26.38 |
8 |
255 |
卖出 |
| 09:33:57 |
26.37 |
2 |
257 |
买入 |
| 09:34:06 |
26.37 |
4 |
261 |
卖出 |
| 09:34:24 |
26.37 |
1 |
262 |
买入 |
| 09:34:27 |
26.37 |
2 |
264 |
卖出 |
| 09:34:45 |
26.29 |
1 |
265 |
卖出 |
| 09:34:54 |
26.29 |
6 |
271 |
卖出 |
| 09:35:03 |
26.29 |
1 |
272 |
卖出 |
| 09:35:12 |
26.29 |
1 |
273 |
卖出 |
| 09:35:21 |
26.29 |
3 |
276 |
卖出 |
| 09:35:27 |
26.29 |
6 |
282 |
卖出 |
| 09:35:48 |
26.34 |
1 |
283 |
买入 |
| 09:35:51 |
26.35 |
2 |
285 |
买入 |
| 09:35:54 |
26.35 |
7 |
292 |
买入 |
| 09:35:57 |
26.3 |
2 |
294 |
卖出 |
| 09:36:00 |
26.3 |
3 |
297 |
卖出 |
| 09:36:09 |
26.23 |
5 |
302 |
卖出 |
| 09:36:24 |
26.32 |
2 |
304 |
买入 |
| 09:36:27 |
26.33 |
2 |
306 |
买入 |
| 09:36:30 |
26.33 |
1 |
307 |
买入 |
| 09:36:36 |
26.32 |
3 |
310 |
卖出 |
| 09:36:39 |
26.32 |
5 |
315 |
卖出 |
| 09:36:45 |
26.25 |
14 |
329 |
卖出 |
| 09:36:54 |
26.34 |
4 |
333 |
买入 |
| 09:37:15 |
26.25 |
3 |
336 |
卖出 |
| 09:37:48 |
26.25 |
3 |
339 |
卖出 |
| 09:37:51 |
26.25 |
3 |
342 |
卖出 |
| 09:37:54 |
26.34 |
3 |
345 |
买入 |
| 09:38:24 |
26.33 |
3 |
348 |
买入 |
| 09:38:27 |
26.33 |
1 |
349 |
卖出 |
| 09:38:30 |
26.24 |
3 |
352 |
卖出 |
| 09:38:57 |
26.32 |
1 |
353 |
买入 |
| 09:39:06 |
26.24 |
3 |
356 |
卖出 |
| 09:39:12 |
26.24 |
1 |
357 |
卖出 |
| 09:39:15 |
26.24 |
1 |
358 |
卖出 |
| 09:39:18 |
26.26 |
2 |
360 |
买入 |
| 09:39:21 |
26.26 |
1 |
361 |
卖出 |
| 09:39:24 |
26.27 |
2 |
363 |
买入 |
| 09:39:30 |
26.24 |
14 |
377 |
卖出 |
| 09:39:33 |
26.24 |
1 |
378 |
卖出 |
| 09:39:42 |
26.24 |
4 |
382 |
卖出 |
| 09:39:45 |
26.24 |
2 |
384 |
卖出 |
| 09:39:57 |
26.28 |
2 |
386 |
买入 |
| 09:40:03 |
26.23 |
18 |
404 |
卖出 |
| 09:40:09 |
26.22 |
1 |
405 |
卖出 |
| 09:40:12 |
26.2 |
1 |
406 |
卖出 |
| 09:40:18 |
26.2 |
2 |
408 |
卖出 |
| 09:40:21 |
26.13 |
3 |
411 |
卖出 |
| 09:40:24 |
26.19 |
5 |
416 |
买入 |
| 09:40:27 |
26.19 |
1 |
417 |
买入 |
| 09:40:42 |
26.18 |
2 |
419 |
卖出 |
| 09:40:48 |
26.18 |
3 |
422 |
卖出 |
| 09:40:54 |
26.19 |
10 |
432 |
买入 |
| 09:40:57 |
26.22 |
7 |
439 |
买入 |
| 09:41:09 |
26.29 |
3 |
442 |
买入 |
| 09:41:15 |
26.2 |
5 |
447 |
卖出 |
| 09:41:21 |
26.19 |
2 |
449 |
卖出 |
| 09:41:24 |
26.19 |
6 |
455 |
卖出 |
| 09:41:30 |
26.19 |
1 |
456 |
卖出 |
| 09:41:33 |
26.18 |
4 |
460 |
卖出 |
| 09:41:36 |
26.2 |
1 |
461 |
买入 |
| 09:41:42 |
26.18 |
1 |
462 |
卖出 |
| 09:42:09 |
26.19 |
2 |
464 |
卖出 |
| 09:42:12 |
26.19 |
10 |
474 |
卖出 |
| 09:42:15 |
26.18 |
32 |
506 |
卖出 |
| 09:42:18 |
26.18 |
4 |
510 |
卖出 |
| 09:42:48 |
26.18 |
3 |
513 |
卖出 |
| 09:43:06 |
26.18 |
2 |
515 |
卖出 |
| 09:43:18 |
26.18 |
1 |
516 |
卖出 |
| 09:43:24 |
26.18 |
3 |
519 |
卖出 |
| 09:43:45 |
26.19 |
6 |
525 |
买入 |
| 09:44:03 |
26.18 |
3 |
528 |
卖出 |
| 09:44:36 |
26.19 |
2 |
530 |
买入 |
| 09:44:39 |
26.15 |
4 |
534 |
卖出 |
| 09:44:54 |
26.16 |
1 |
535 |
卖出 |
| 09:45:18 |
26.16 |
2 |
537 |
卖出 |
| 09:45:27 |
26.16 |
18 |
555 |
卖出 |
| 09:45:39 |
26.16 |
3 |
558 |
买入 |
| 09:45:45 |
26.15 |
6 |
564 |
卖出 |
| 09:45:57 |
26.14 |
1 |
565 |
买入 |
| 09:46:36 |
26.13 |
6 |
571 |
卖出 |
| 09:46:39 |
26.14 |
2 |
573 |
买入 |
| 09:47:06 |
26.14 |
3 |
576 |
买入 |
| 09:47:09 |
26.15 |
1 |
577 |
买入 |
| 09:47:21 |
26.15 |
2 |
579 |
买入 |
| 09:47:24 |
26.15 |
1 |
580 |
买入 |
| 09:47:27 |
26.16 |
5 |
585 |
买入 |
| 09:47:39 |
26.16 |
12 |
597 |
买入 |
| 09:47:42 |
26.16 |
12 |
609 |
买入 |
| 09:47:48 |
26.2 |
8 |
617 |
买入 |
| 09:48:21 |
26.17 |
10 |
627 |
卖出 |
| 09:48:48 |
26.19 |
1 |
628 |
买入 |
| 09:49:06 |
26.2 |
12 |
640 |
买入 |
| 09:50:03 |
26.21 |
4 |
644 |
卖出 |
| 09:50:42 |
26.21 |
24 |
668 |
卖出 |
| 09:50:45 |
26.21 |
1 |
669 |
卖出 |
| 09:50:57 |
26.23 |
3 |
672 |
卖出 |
| 09:51:33 |
26.23 |
2 |
674 |
卖出 |
| 09:51:54 |
26.27 |
1 |
675 |
买入 |
| 09:52:12 |
26.23 |
3 |
678 |
卖出 |
| 09:52:42 |
26.27 |
2 |
680 |
买入 |
| 09:52:48 |
26.25 |
5 |
685 |
卖出 |
| 09:52:51 |
26.27 |
1 |
686 |
买入 |
| 09:53:15 |
26.27 |
1 |
687 |
买入 |
| 09:53:30 |
26.27 |
8 |
695 |
买入 |
| 09:53:36 |
26.27 |
4 |
699 |
卖出 |
| 09:54:12 |
26.27 |
2 |
701 |
买入 |
| 09:54:15 |
26.24 |
2 |
703 |
卖出 |
| 09:55:00 |
26.24 |
3 |
706 |
卖出 |
| 09:55:27 |
26.24 |
1 |
707 |
卖出 |
| 09:55:45 |
26.24 |
2 |
709 |
卖出 |
| 09:55:54 |
26.24 |
18 |
727 |
卖出 |
| 09:56:06 |
26.23 |
19 |
746 |
卖出 |
| 09:56:15 |
26.21 |
6 |
752 |
卖出 |
| 09:56:30 |
26.21 |
3 |
755 |
卖出 |
| 09:56:42 |
26.22 |
10 |
765 |
买入 |
| 09:56:48 |
26.23 |
1 |
766 |
买入 |
| 09:57:15 |
26.22 |
2 |
768 |
卖出 |
| 09:57:18 |
26.23 |
3 |
771 |
买入 |
| 09:57:57 |
26.21 |
12 |
783 |
卖出 |
| 09:58:00 |
26.2 |
3 |
786 |
卖出 |
| 09:58:06 |
26.2 |
3 |
789 |
卖出 |
| 09:58:09 |
26.2 |
8 |
797 |
卖出 |
| 09:58:45 |
26.2 |
2 |
799 |
卖出 |
| 09:59:03 |
26.2 |
4 |
803 |
卖出 |
| 09:59:24 |
26.18 |
3 |
806 |
卖出 |
| 09:59:51 |
26.18 |
3 |
809 |
卖出 |
| 10:00:03 |
26.17 |
4 |
813 |
卖出 |
| 10:00:09 |
26.18 |
4 |
817 |
卖出 |
| 10:00:12 |
26.18 |
10 |
827 |
卖出 |
| 10:00:42 |
26.15 |
16 |
843 |
卖出 |
| 10:00:54 |
26.14 |
3 |
846 |
卖出 |
| 10:01:39 |
26.14 |
2 |
848 |
卖出 |
| 10:01:54 |
26.14 |
3 |
851 |
卖出 |
| 10:02:24 |
26.14 |
3 |
854 |
卖出 |
| 10:02:42 |
26.16 |
1 |
855 |
买入 |
| 10:03:09 |
26.15 |
2 |
857 |
卖出 |
| 10:03:54 |
26.15 |
3 |
860 |
卖出 |
| 10:04:00 |
26.15 |
2 |
862 |
卖出 |
| 10:04:12 |
26.18 |
2 |
864 |
买入 |
| 10:04:15 |
26.18 |
2 |
866 |
卖出 |
| 10:04:39 |
26.16 |
2 |
868 |
卖出 |
| 10:04:45 |
26.2 |
3 |
871 |
买入 |
| 10:04:48 |
26.12 |
108 |
979 |
卖出 |
| 10:04:51 |
26.12 |
31 |
1010 |
买入 |
| 10:04:54 |
26.12 |
61 |
1071 |
买入 |
| 10:05:21 |
26.13 |
1 |
1072 |
卖出 |
| 10:05:24 |
26.13 |
1 |
1073 |
买入 |
| 10:05:57 |
26.13 |
2 |
1075 |
卖出 |
| 10:06:12 |
26.21 |
1 |
1076 |
买入 |
| 10:08:57 |
26.15 |
3 |
1079 |
卖出 |
| 10:09:42 |
26.15 |
2 |
1081 |
卖出 |
| 10:09:54 |
26.15 |
3 |
1084 |
卖出 |
| 10:10:03 |
26.15 |
4 |
1088 |
卖出 |
| 10:10:27 |
26.15 |
3 |
1091 |
卖出 |
| 10:10:33 |
26.14 |
16 |
1107 |
卖出 |
| 10:11:12 |
26.19 |
5 |
1112 |
买入 |
| 10:11:57 |
26.15 |
3 |
1115 |
卖出 |
| 10:12:39 |
26.15 |
2 |
1117 |
卖出 |
| 10:13:24 |
26.15 |
1 |
1118 |
卖出 |
| 10:13:27 |
26.15 |
3 |
1121 |
卖出 |
| 10:14:06 |
26.11 |
60 |
1181 |
卖出 |
| 10:14:09 |
26.1 |
3 |
1184 |
卖出 |
| 10:14:12 |
26.08 |
21 |
1205 |
卖出 |
| 10:14:45 |
26.08 |
2 |
1207 |
卖出 |
| 10:14:54 |
26.08 |
3 |
1210 |
卖出 |
| 10:15:00 |
26.1 |
14 |
1224 |
买入 |
| 10:15:03 |
26.08 |
1 |
1225 |
卖出 |
| 10:15:06 |
26.08 |
1 |
1226 |
卖出 |
| 10:15:12 |
26.09 |
1 |
1227 |
买入 |
| 10:15:15 |
26.07 |
3 |
1230 |
卖出 |
| 10:15:24 |
26.07 |
10 |
1240 |
卖出 |
| 10:15:27 |
26.07 |
5 |
1245 |
买入 |
| 10:15:39 |
26.07 |
2 |
1247 |
卖出 |
| 10:15:42 |
26.1 |
7 |
1254 |
买入 |
| 10:15:45 |
26.07 |
13 |
1267 |
卖出 |
| 10:15:48 |
26.07 |
2 |
1269 |
买入 |
| 10:15:54 |
26.07 |
15 |
1284 |
买入 |
| 10:16:24 |
26.07 |
3 |
1287 |
卖出 |
| 10:16:27 |
26.08 |
13 |
1300 |
卖出 |
| 10:17:09 |
26.09 |
2 |
1302 |
卖出 |
| 10:17:39 |
26.11 |
1 |
1303 |
买入 |
| 10:17:45 |
26.12 |
2 |
1305 |
买入 |
| 10:17:48 |
26.12 |
10 |
1315 |
买入 |
| 10:17:51 |
26.1 |
6 |
1321 |
卖出 |
| 10:18:15 |
26.11 |
6 |
1327 |
买入 |
| 10:18:30 |
26.11 |
2 |
1329 |
卖出 |
| 10:18:39 |
26.1 |
2 |
1331 |
卖出 |
| 10:18:57 |
26.11 |
3 |
1334 |
买入 |
| 10:19:06 |
26.11 |
1 |
1335 |
卖出 |
| 10:19:09 |
26.11 |
1 |
1336 |
卖出 |
| 10:19:21 |
26.09 |
3 |
1339 |
卖出 |
| 10:20:03 |
26.09 |
4 |
1343 |
卖出 |
| 10:20:06 |
26.09 |
2 |
1345 |
卖出 |
| 10:20:15 |
26.09 |
3 |
1348 |
卖出 |
| 10:20:18 |
26.07 |
37 |
1385 |
卖出 |
| 10:20:21 |
26.06 |
11 |
1396 |
卖出 |
| 10:20:24 |
26.06 |
4 |
1400 |
卖出 |
| 10:20:36 |
26.06 |
1 |
1401 |
卖出 |
| 10:20:51 |
26.05 |
3 |
1404 |
卖出 |
| 10:21:18 |
26 |
156 |
1560 |
卖出 |
| 10:21:21 |
26 |
6 |
1566 |
买入 |
| 10:21:36 |
26 |
9 |
1575 |
买入 |
| 10:22:06 |
25.96 |
4 |
1579 |
卖出 |
| 10:22:15 |
26.01 |
24 |
1603 |
买入 |
| 10:22:18 |
26.01 |
6 |
1609 |
买入 |
| 10:22:27 |
26.01 |
1 |
1610 |
买入 |
| 10:22:33 |
25.96 |
1 |
1611 |
卖出 |
| 10:22:36 |
26 |
1 |
1612 |
买入 |
| 10:22:39 |
26.01 |
5 |
1617 |
买入 |
| 10:22:48 |
26.04 |
1 |
1618 |
买入 |
| 10:23:00 |
26.04 |
4 |
1622 |
买入 |
| 10:23:03 |
26.04 |
2 |
1624 |
卖出 |
| 10:23:09 |
26.04 |
1 |
1625 |
卖出 |
| 10:23:45 |
26 |
115 |
1740 |
卖出 |
| 10:23:48 |
26 |
40 |
1780 |
买入 |
| 10:23:51 |
26 |
8 |
1788 |
买入 |
| 10:24:00 |
26 |
3 |
1791 |
买入 |
| 10:24:03 |
26 |
30 |
1821 |
卖出 |
| 10:24:09 |
26.06 |
1 |
1822 |
买入 |
| 10:24:21 |
26.01 |
1 |
1823 |
卖出 |
| 10:24:51 |
26.01 |
6 |
1829 |
卖出 |
| 10:25:39 |
26.06 |
1 |
1830 |
买入 |
| 10:27:48 |
26.05 |
5 |
1835 |
买入 |
| 10:27:57 |
26.05 |
1 |
1836 |
卖出 |
| 10:28:09 |
26.02 |
3 |
1839 |
卖出 |
| 10:28:12 |
26.04 |
1 |
1840 |
买入 |
| 10:28:54 |
26.01 |
6 |
1846 |
卖出 |
| 10:29:30 |
26 |
87 |
1933 |
卖出 |
| 10:29:33 |
26.04 |
5 |
1938 |
买入 |
| 10:29:39 |
26.04 |
5 |
1943 |
卖出 |
| 10:30:00 |
26 |
10 |
1953 |
卖出 |
| 10:30:03 |
26 |
10 |
1963 |
卖出 |
| 10:30:09 |
26 |
7 |
1970 |
卖出 |
| 10:30:12 |
26.01 |
5 |
1975 |
买入 |
| 10:30:15 |
26.04 |
17 |
1992 |
买入 |
| 10:30:24 |
26.01 |
2 |
1994 |
卖出 |
| 10:30:36 |
26.05 |
1 |
1995 |
买入 |
| 10:30:39 |
26.05 |
1 |
1996 |
买入 |
| 10:30:45 |
26.01 |
1 |
1997 |
卖出 |
| 10:30:48 |
26.01 |
1 |
1998 |
卖出 |
| 10:30:54 |
26.05 |
2 |
2000 |
买入 |
| 10:31:09 |
26.01 |
3 |
2003 |
卖出 |
| 10:31:33 |
26.06 |
8 |
2011 |
买入 |
| 10:31:54 |
26.03 |
2 |
2013 |
卖出 |
| 10:32:01 |
26.03 |
10 |
2023 |
卖出 |
| 10:32:12 |
26.03 |
2 |
2025 |
卖出 |
| 10:32:24 |
26.05 |
1 |
2026 |
买入 |
| 10:32:39 |
26.04 |
3 |
2029 |
卖出 |
| 10:32:45 |
26.06 |
2 |
2031 |
买入 |
| 10:32:54 |
26.04 |
1 |
2032 |
卖出 |
| 10:32:57 |
26.04 |
2 |
2034 |
卖出 |
| 10:33:03 |
26.04 |
1 |
2035 |
买入 |
| 10:33:24 |
26.03 |
2 |
2037 |
卖出 |
| 10:34:12 |
26.09 |
12 |
2049 |
买入 |
| 10:34:15 |
26.08 |
3 |
2052 |
卖出 |
| 10:34:21 |
26.1 |
2 |
2054 |
买入 |
| 10:34:27 |
26.1 |
9 |
2063 |
买入 |