捷昌驱动[603583]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:58 |
38.87 |
3 |
3 |
集合竞价 |
| 09:24:55 |
38.8 |
3 |
3 |
集合竞价 |
| 09:24:58 |
38.87 |
4 |
4 |
集合竞价 |
| 09:25:04 |
38.8 |
4 |
8 |
卖出 |
| 09:30:04 |
38.7 |
15 |
23 |
卖出 |
| 09:30:07 |
38.5 |
11 |
34 |
卖出 |
| 09:30:10 |
38.4 |
5 |
39 |
卖出 |
| 09:30:13 |
38.39 |
22 |
61 |
卖出 |
| 09:30:16 |
38.2 |
5 |
66 |
卖出 |
| 09:30:22 |
38.2 |
6 |
72 |
卖出 |
| 09:30:28 |
38.38 |
1 |
73 |
买入 |
| 09:30:31 |
38.38 |
9 |
82 |
买入 |
| 09:30:37 |
38.39 |
6 |
88 |
卖出 |
| 09:30:43 |
38.38 |
16 |
104 |
卖出 |
| 09:30:46 |
38.34 |
2 |
106 |
卖出 |
| 09:30:52 |
38.36 |
6 |
112 |
买入 |
| 09:30:58 |
38.34 |
1 |
113 |
卖出 |
| 09:31:01 |
38.35 |
4 |
117 |
买入 |
| 09:31:10 |
38.33 |
4 |
121 |
买入 |
| 09:31:13 |
38.32 |
8 |
129 |
买入 |
| 09:31:16 |
38.37 |
6 |
135 |
买入 |
| 09:31:19 |
38.39 |
13 |
148 |
买入 |
| 09:31:22 |
38.37 |
8 |
156 |
卖出 |
| 09:31:28 |
38.37 |
13 |
169 |
卖出 |
| 09:31:31 |
38.39 |
10 |
179 |
买入 |
| 09:31:34 |
38.38 |
3 |
182 |
卖出 |
| 09:31:37 |
38.42 |
2 |
184 |
买入 |
| 09:31:40 |
38.41 |
5 |
189 |
买入 |
| 09:31:43 |
38.42 |
11 |
200 |
买入 |
| 09:31:46 |
38.42 |
8 |
208 |
卖出 |
| 09:31:49 |
38.42 |
4 |
212 |
卖出 |
| 09:31:55 |
38.5 |
7 |
219 |
买入 |
| 09:31:58 |
38.46 |
4 |
223 |
卖出 |
| 09:32:13 |
38.46 |
1 |
224 |
买入 |
| 09:32:16 |
38.45 |
2 |
226 |
卖出 |
| 09:32:19 |
38.42 |
5 |
231 |
卖出 |
| 09:32:25 |
38.43 |
1 |
232 |
卖出 |
| 09:32:31 |
38.42 |
39 |
271 |
卖出 |
| 09:32:34 |
38.45 |
10 |
281 |
买入 |
| 09:32:37 |
38.4 |
7 |
288 |
卖出 |
| 09:32:40 |
38.4 |
8 |
296 |
卖出 |
| 09:32:46 |
38.36 |
4 |
300 |
卖出 |
| 09:32:49 |
38.38 |
2 |
302 |
卖出 |
| 09:32:52 |
38.37 |
2 |
304 |
卖出 |
| 09:32:55 |
38.35 |
8 |
312 |
卖出 |
| 09:32:58 |
38.35 |
6 |
318 |
卖出 |
| 09:33:01 |
38.35 |
1 |
319 |
卖出 |
| 09:33:04 |
38.37 |
2 |
321 |
买入 |
| 09:33:07 |
38.35 |
20 |
341 |
卖出 |
| 09:33:13 |
38.34 |
9 |
350 |
卖出 |
| 09:33:16 |
38.34 |
8 |
358 |
卖出 |
| 09:33:19 |
38.35 |
10 |
368 |
买入 |
| 09:33:22 |
38.34 |
4 |
372 |
卖出 |
| 09:33:28 |
38.34 |
7 |
379 |
买入 |
| 09:33:37 |
38.35 |
10 |
389 |
买入 |
| 09:33:40 |
38.35 |
6 |
395 |
买入 |
| 09:33:46 |
38.37 |
42 |
437 |
买入 |
| 09:33:55 |
38.38 |
2 |
439 |
买入 |
| 09:33:58 |
38.37 |
7 |
446 |
卖出 |
| 09:34:10 |
38.38 |
3 |
449 |
卖出 |
| 09:34:13 |
38.36 |
41 |
490 |
卖出 |
| 09:34:16 |
38.37 |
3 |
493 |
买入 |
| 09:34:22 |
38.34 |
1 |
494 |
卖出 |
| 09:34:25 |
38.38 |
4 |
498 |
买入 |
| 09:34:37 |
38.34 |
2 |
500 |
卖出 |
| 09:34:40 |
38.34 |
1 |
501 |
卖出 |
| 09:34:46 |
38.34 |
1 |
502 |
买入 |
| 09:34:49 |
38.34 |
1 |
503 |
卖出 |
| 09:34:58 |
38.36 |
1 |
504 |
卖出 |
| 09:35:01 |
38.38 |
3 |
507 |
买入 |
| 09:35:10 |
38.37 |
1 |
508 |
买入 |
| 09:35:13 |
38.37 |
6 |
514 |
买入 |
| 09:35:19 |
38.38 |
1 |
515 |
买入 |
| 09:35:25 |
38.38 |
1 |
516 |
买入 |
| 09:35:31 |
38.37 |
2 |
518 |
卖出 |
| 09:35:37 |
38.34 |
2 |
520 |
卖出 |
| 09:35:40 |
38.34 |
4 |
524 |
卖出 |
| 09:35:43 |
38.35 |
2 |
526 |
买入 |
| 09:35:46 |
38.35 |
4 |
530 |
卖出 |
| 09:35:49 |
38.32 |
26 |
556 |
卖出 |
| 09:35:52 |
38.28 |
83 |
639 |
卖出 |
| 09:35:55 |
38.24 |
15 |
654 |
卖出 |
| 09:35:58 |
38.22 |
17 |
671 |
卖出 |
| 09:36:01 |
38.22 |
8 |
679 |
卖出 |
| 09:36:04 |
38.2 |
44 |
723 |
卖出 |
| 09:36:07 |
38.15 |
28 |
751 |
卖出 |
| 09:36:10 |
38.1 |
10 |
761 |
卖出 |
| 09:36:16 |
38.15 |
2 |
763 |
买入 |
| 09:36:19 |
38.15 |
11 |
774 |
买入 |
| 09:36:22 |
38.18 |
82 |
856 |
买入 |
| 09:36:25 |
38.2 |
17 |
873 |
买入 |
| 09:36:40 |
38.12 |
11 |
884 |
卖出 |
| 09:36:43 |
38.15 |
7 |
891 |
买入 |
| 09:36:55 |
38.15 |
2 |
893 |
买入 |
| 09:36:58 |
38.15 |
3 |
896 |
买入 |
| 09:37:01 |
38.14 |
1 |
897 |
卖出 |
| 09:37:07 |
38.17 |
1 |
898 |
买入 |
| 09:37:13 |
38.17 |
36 |
934 |
买入 |
| 09:37:16 |
38.18 |
8 |
942 |
卖出 |
| 09:37:25 |
38.18 |
2 |
944 |
卖出 |
| 09:37:43 |
38.22 |
1 |
945 |
买入 |
| 09:37:49 |
38.23 |
4 |
949 |
买入 |
| 09:37:55 |
38.24 |
17 |
966 |
买入 |
| 09:37:58 |
38.23 |
11 |
977 |
卖出 |
| 09:38:01 |
38.23 |
5 |
982 |
买入 |
| 09:38:07 |
38.2 |
18 |
1000 |
卖出 |
| 09:38:10 |
38.18 |
18 |
1018 |
卖出 |
| 09:38:13 |
38.12 |
20 |
1038 |
卖出 |
| 09:38:16 |
38.11 |
10 |
1048 |
卖出 |
| 09:38:19 |
38.11 |
31 |
1079 |
买入 |
| 09:38:22 |
38.08 |
14 |
1093 |
卖出 |
| 09:38:25 |
38.08 |
1 |
1094 |
买入 |
| 09:38:28 |
38.08 |
7 |
1101 |
卖出 |
| 09:38:37 |
38.07 |
8 |
1109 |
卖出 |
| 09:38:40 |
38.08 |
1 |
1110 |
买入 |
| 09:38:43 |
38.1 |
11 |
1121 |
买入 |
| 09:38:46 |
38.1 |
3 |
1124 |
买入 |
| 09:38:49 |
38.1 |
2 |
1126 |
买入 |
| 09:38:55 |
38.1 |
3 |
1129 |
买入 |
| 09:38:58 |
38.08 |
31 |
1160 |
卖出 |
| 09:39:01 |
38.1 |
8 |
1168 |
买入 |
| 09:39:16 |
38.09 |
2 |
1170 |
买入 |
| 09:39:19 |
38.09 |
1 |
1171 |
买入 |
| 09:39:22 |
38.09 |
2 |
1173 |
买入 |
| 09:39:25 |
38.1 |
14 |
1187 |
买入 |
| 09:39:28 |
38.11 |
3 |
1190 |
买入 |
| 09:39:34 |
38.13 |
15 |
1205 |
买入 |
| 09:39:40 |
38.14 |
1 |
1206 |
卖出 |
| 09:39:43 |
38.14 |
2 |
1208 |
卖出 |
| 09:39:46 |
38.14 |
1 |
1209 |
卖出 |
| 09:39:49 |
38.14 |
1 |
1210 |
卖出 |
| 09:39:52 |
38.18 |
39 |
1249 |
买入 |
| 09:39:55 |
38.11 |
1 |
1250 |
买入 |
| 09:40:04 |
38.09 |
1 |
1251 |
卖出 |
| 09:40:10 |
38.08 |
1 |
1252 |
卖出 |
| 09:40:13 |
38.07 |
75 |
1327 |
卖出 |
| 09:40:16 |
38.07 |
13 |
1340 |
卖出 |
| 09:40:19 |
38.08 |
3 |
1343 |
买入 |
| 09:40:22 |
38.08 |
13 |
1356 |
买入 |
| 09:40:25 |
38.09 |
2 |
1358 |
买入 |
| 09:40:31 |
38.08 |
6 |
1364 |
卖出 |
| 09:40:34 |
38.08 |
3 |
1367 |
买入 |
| 09:40:37 |
38.07 |
11 |
1378 |
卖出 |
| 09:40:40 |
38.07 |
8 |
1386 |
卖出 |
| 09:40:46 |
38.05 |
13 |
1399 |
卖出 |
| 09:40:49 |
38.05 |
3 |
1402 |
卖出 |
| 09:40:52 |
38.05 |
1 |
1403 |
卖出 |
| 09:40:58 |
38 |
115 |
1518 |
卖出 |
| 09:41:01 |
37.92 |
21 |
1539 |
卖出 |
| 09:41:04 |
37.88 |
21 |
1560 |
卖出 |
| 09:41:07 |
37.88 |
11 |
1571 |
卖出 |
| 09:41:13 |
37.8 |
100 |
1671 |
卖出 |
| 09:41:16 |
37.86 |
24 |
1695 |
买入 |
| 09:41:22 |
37.81 |
13 |
1708 |
卖出 |
| 09:41:25 |
37.8 |
5 |
1713 |
卖出 |
| 09:41:31 |
37.81 |
11 |
1724 |
卖出 |
| 09:41:34 |
37.8 |
15 |
1739 |
卖出 |
| 09:41:37 |
37.77 |
13 |
1752 |
卖出 |
| 09:41:40 |
37.77 |
5 |
1757 |
卖出 |
| 09:41:43 |
37.78 |
13 |
1770 |
买入 |
| 09:41:46 |
37.77 |
5 |
1775 |
卖出 |
| 09:41:49 |
37.78 |
21 |
1796 |
买入 |
| 09:41:52 |
37.81 |
7 |
1803 |
买入 |
| 09:41:55 |
37.77 |
18 |
1821 |
卖出 |
| 09:42:04 |
37.77 |
21 |
1842 |
卖出 |
| 09:42:07 |
37.77 |
11 |
1853 |
卖出 |
| 09:42:10 |
37.77 |
12 |
1865 |
买入 |
| 09:42:13 |
37.73 |
15 |
1880 |
卖出 |
| 09:42:16 |
37.73 |
2 |
1882 |
卖出 |
| 09:42:19 |
37.73 |
4 |
1886 |
卖出 |
| 09:42:22 |
37.76 |
4 |
1890 |
买入 |
| 09:42:28 |
37.75 |
2 |
1892 |
卖出 |
| 09:42:34 |
37.73 |
17 |
1909 |
卖出 |
| 09:42:37 |
37.7 |
35 |
1944 |
卖出 |
| 09:42:43 |
37.73 |
1 |
1945 |
买入 |
| 09:42:46 |
37.74 |
3 |
1948 |
卖出 |
| 09:42:49 |
37.7 |
2 |
1950 |
卖出 |
| 09:42:52 |
37.83 |
24 |
1974 |
买入 |
| 09:42:58 |
37.71 |
1 |
1975 |
卖出 |
| 09:43:01 |
37.71 |
1 |
1976 |
买入 |
| 09:43:07 |
37.72 |
3 |
1979 |
卖出 |
| 09:43:10 |
37.8 |
1 |
1980 |
买入 |
| 09:43:13 |
37.73 |
18 |
1998 |
卖出 |
| 09:43:16 |
37.73 |
1 |
1999 |
卖出 |
| 09:43:19 |
37.74 |
1 |
2000 |
买入 |
| 09:43:31 |
37.76 |
1 |
2001 |
卖出 |
| 09:43:34 |
37.81 |
2 |
2003 |
买入 |
| 09:43:43 |
37.81 |
1 |
2004 |
买入 |
| 09:43:49 |
37.8 |
1 |
2005 |
卖出 |
| 09:43:52 |
37.79 |
1 |
2006 |
买入 |
| 09:43:55 |
37.83 |
17 |
2023 |
买入 |
| 09:44:07 |
37.82 |
2 |
2025 |
卖出 |
| 09:44:13 |
37.82 |
2 |
2027 |
卖出 |
| 09:44:16 |
37.84 |
10 |
2037 |
买入 |
| 09:44:19 |
37.81 |
28 |
2065 |
卖出 |
| 09:44:22 |
37.84 |
6 |
2071 |
买入 |
| 09:44:25 |
37.81 |
6 |
2077 |
卖出 |
| 09:44:28 |
37.8 |
3 |
2080 |
卖出 |
| 09:45:04 |
37.75 |
80 |
2160 |
卖出 |
| 09:45:07 |
37.73 |
31 |
2191 |
卖出 |
| 09:45:10 |
37.73 |
8 |
2199 |
卖出 |
| 09:45:13 |
37.74 |
4 |
2203 |
卖出 |
| 09:45:16 |
37.73 |
4 |
2207 |
卖出 |
| 09:45:34 |
37.73 |
15 |
2222 |
买入 |
| 09:45:40 |
37.73 |
1 |
2223 |
买入 |
| 09:45:46 |
37.73 |
8 |
2231 |
卖出 |
| 09:45:49 |
37.73 |
3 |
2234 |
卖出 |
| 09:45:52 |
37.73 |
1 |
2235 |
买入 |
| 09:45:55 |
37.73 |
7 |
2242 |
买入 |
| 09:46:01 |
37.72 |
2 |
2244 |
卖出 |
| 09:46:04 |
37.72 |
4 |
2248 |
买入 |
| 09:46:07 |
37.72 |
6 |
2254 |
买入 |
| 09:46:10 |
37.72 |
7 |
2261 |
买入 |
| 09:46:19 |
37.74 |
1 |
2262 |
买入 |
| 09:46:28 |
37.76 |
41 |
2303 |
买入 |
| 09:46:31 |
37.77 |
13 |
2316 |
买入 |
| 09:46:43 |
37.8 |
8 |
2324 |
买入 |
| 09:46:46 |
37.84 |
6 |
2330 |
买入 |
| 09:46:52 |
38 |
11 |
2341 |
买入 |
| 09:46:55 |
37.88 |
1 |
2342 |
买入 |
| 09:46:58 |
37.88 |
3 |
2345 |
买入 |
| 09:47:07 |
37.88 |
8 |
2353 |
买入 |
| 09:47:10 |
37.79 |
20 |
2373 |
卖出 |
| 09:47:13 |
37.87 |
18 |
2391 |
买入 |
| 09:47:22 |
37.85 |
1 |
2392 |
卖出 |
| 09:47:28 |
37.91 |
6 |
2398 |
买入 |
| 09:47:37 |
37.91 |
2 |
2400 |
买入 |
| 09:47:40 |
37.92 |
11 |
2411 |
卖出 |
| 09:47:43 |
37.97 |
3 |
2414 |
买入 |
| 09:47:46 |
37.98 |
10 |
2424 |
买入 |
| 09:47:52 |
37.99 |
3 |
2427 |
买入 |
| 09:47:55 |
38 |
1 |
2428 |
买入 |
| 09:47:58 |
37.98 |
1 |
2429 |
卖出 |
| 09:48:01 |
37.94 |
13 |
2442 |
买入 |
| 09:48:04 |
38 |
1 |
2443 |
买入 |
| 09:48:07 |
37.95 |
1 |
2444 |
卖出 |
| 09:48:10 |
37.94 |
2 |
2446 |
卖出 |
| 09:48:13 |
37.93 |
1 |
2447 |
卖出 |
| 09:48:16 |
37.91 |
12 |
2459 |
卖出 |
| 09:48:19 |
37.87 |
1 |
2460 |
卖出 |
| 09:49:52 |
37.9 |
7 |
2467 |
买入 |
| 09:50:07 |
37.95 |
7 |
2474 |
买入 |
| 09:50:10 |
37.96 |
8 |
2482 |
买入 |
| 09:50:13 |
37.96 |
1 |
2483 |
买入 |
| 09:50:19 |
37.98 |
1 |
2484 |
买入 |
| 09:50:22 |
38 |
33 |
2517 |
买入 |
| 09:50:25 |
38 |
47 |
2564 |
卖出 |
| 09:50:28 |
38.13 |
25 |
2589 |
买入 |
| 09:50:31 |
38 |
11 |
2600 |
卖出 |
| 09:50:43 |
38 |
6 |
2606 |
卖出 |
| 09:50:46 |
37.98 |
149 |
2755 |
卖出 |
| 09:50:49 |
37.91 |
13 |
2768 |
卖出 |
| 09:50:52 |
37.87 |
8 |
2776 |
卖出 |
| 09:50:55 |
37.85 |
31 |
2807 |
买入 |
| 09:50:58 |
37.83 |
2 |
2809 |
卖出 |
| 09:51:01 |
37.85 |
12 |
2821 |
买入 |
| 09:51:04 |
37.85 |
1 |
2822 |
卖出 |
| 09:51:07 |
37.85 |
23 |
2845 |
卖出 |
| 09:51:10 |
37.91 |
10 |
2855 |
买入 |
| 09:51:19 |
37.86 |
3 |
2858 |
卖出 |
| 09:51:28 |
37.87 |
2 |
2860 |
买入 |
| 09:51:31 |
37.87 |
7 |
2867 |
卖出 |
| 09:51:43 |
37.89 |
5 |
2872 |
买入 |
| 09:51:49 |
37.86 |
8 |
2880 |
卖出 |
| 09:51:52 |
37.8 |
26 |
2906 |
卖出 |
| 09:51:55 |
37.77 |
9 |
2915 |
卖出 |
| 09:52:04 |
37.8 |
11 |
2926 |
卖出 |
| 09:52:34 |
37.8 |
9 |
2935 |
卖出 |
| 09:52:43 |
37.77 |
7 |
2942 |
卖出 |
| 09:52:46 |
37.76 |
4 |
2946 |
卖出 |
| 09:52:49 |
37.78 |
1 |
2947 |
卖出 |
| 09:53:07 |
37.85 |
3 |
2950 |
买入 |
| 09:53:16 |
37.86 |
10 |
2960 |
买入 |
| 09:53:19 |
37.86 |
5 |
2965 |
买入 |
| 09:53:22 |
37.86 |
3 |
2968 |
卖出 |
| 09:53:25 |
37.78 |
17 |
2985 |
卖出 |
| 09:53:28 |
37.77 |
11 |
2996 |
卖出 |
| 09:53:34 |
37.77 |
3 |
2999 |
卖出 |
| 09:53:43 |
37.91 |
3 |
3002 |
买入 |
| 09:53:49 |
37.79 |
12 |
3014 |
卖出 |
| 09:54:31 |
37.88 |
2 |
3016 |
卖出 |
| 09:54:37 |
37.82 |
4 |
3020 |
卖出 |
| 09:54:46 |
37.99 |
3 |
3023 |
买入 |
| 09:54:49 |
37.83 |
5 |
3028 |
卖出 |
| 09:55:10 |
38.04 |
8 |
3036 |
买入 |
| 09:55:16 |
38.04 |
1 |
3037 |
买入 |
| 09:55:25 |
37.86 |
3 |
3040 |
卖出 |
| 09:55:31 |
38.04 |
6 |
3046 |
买入 |
| 09:55:52 |
38.07 |
19 |
3065 |
买入 |
| 09:55:55 |
37.95 |
25 |
3090 |
卖出 |
| 09:55:58 |
38.15 |
7 |
3097 |
买入 |
| 09:56:04 |
38.15 |
11 |
3108 |
买入 |
| 09:56:07 |
38.14 |
1 |
3109 |
卖出 |
| 09:56:16 |
38.15 |
1 |
3110 |
买入 |
| 09:56:34 |
38.04 |
3 |
3113 |
卖出 |
| 09:56:37 |
38.04 |
10 |
3123 |
买入 |
| 09:56:40 |
38.04 |
4 |
3127 |
买入 |
| 09:57:13 |
38 |
5 |
3132 |
卖出 |
| 09:57:16 |
37.98 |
3 |
3135 |
卖出 |
| 09:57:19 |
37.94 |
10 |
3145 |
卖出 |