吉华集团[603980]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
6.23 |
18 |
18 |
集合竞价 |
| 09:16:40 |
6.22 |
227 |
227 |
集合竞价 |
| 09:25:04 |
6.22 |
179 |
406 |
卖出 |
| 09:30:01 |
6.23 |
15 |
421 |
买入 |
| 09:30:04 |
6.22 |
116 |
537 |
卖出 |
| 09:30:07 |
6.23 |
19 |
556 |
买入 |
| 09:30:10 |
6.24 |
19 |
575 |
买入 |
| 09:30:13 |
6.22 |
7 |
582 |
卖出 |
| 09:30:16 |
6.25 |
17 |
599 |
买入 |
| 09:30:19 |
6.23 |
1 |
600 |
卖出 |
| 09:30:22 |
6.23 |
1 |
601 |
买入 |
| 09:30:28 |
6.22 |
24 |
625 |
卖出 |
| 09:30:37 |
6.22 |
19 |
644 |
卖出 |
| 09:30:40 |
6.22 |
35 |
679 |
卖出 |
| 09:30:43 |
6.22 |
28 |
707 |
卖出 |
| 09:30:46 |
6.23 |
28 |
735 |
买入 |
| 09:30:52 |
6.22 |
7 |
742 |
卖出 |
| 09:30:55 |
6.22 |
12 |
754 |
卖出 |
| 09:31:01 |
6.22 |
18 |
772 |
卖出 |
| 09:31:07 |
6.22 |
1 |
773 |
买入 |
| 09:31:10 |
6.21 |
5 |
778 |
卖出 |
| 09:31:13 |
6.21 |
6 |
784 |
卖出 |
| 09:31:22 |
6.2 |
343 |
1127 |
卖出 |
| 09:31:25 |
6.2 |
8 |
1135 |
卖出 |
| 09:31:40 |
6.19 |
119 |
1254 |
卖出 |
| 09:31:49 |
6.21 |
34 |
1288 |
买入 |
| 09:31:52 |
6.2 |
34 |
1322 |
卖出 |
| 09:31:55 |
6.2 |
23 |
1345 |
买入 |
| 09:32:07 |
6.21 |
27 |
1372 |
买入 |
| 09:32:10 |
6.22 |
1 |
1373 |
买入 |
| 09:32:16 |
6.21 |
14 |
1387 |
卖出 |
| 09:32:25 |
6.22 |
12 |
1399 |
买入 |
| 09:32:28 |
6.22 |
3 |
1402 |
买入 |
| 09:32:37 |
6.22 |
56 |
1458 |
卖出 |
| 09:32:46 |
6.23 |
2 |
1460 |
买入 |
| 09:32:49 |
6.25 |
15 |
1475 |
买入 |
| 09:32:58 |
6.24 |
2 |
1477 |
卖出 |
| 09:33:01 |
6.24 |
12 |
1489 |
卖出 |
| 09:33:04 |
6.24 |
10 |
1499 |
卖出 |
| 09:33:07 |
6.24 |
9 |
1508 |
卖出 |
| 09:33:10 |
6.24 |
33 |
1541 |
卖出 |
| 09:33:22 |
6.25 |
6 |
1547 |
买入 |
| 09:33:55 |
6.24 |
14 |
1561 |
买入 |
| 09:34:22 |
6.2 |
130 |
1691 |
卖出 |
| 09:34:52 |
6.22 |
2 |
1693 |
买入 |
| 09:35:19 |
6.22 |
1 |
1694 |
买入 |
| 09:35:22 |
6.22 |
2 |
1696 |
买入 |
| 09:36:10 |
6.22 |
11 |
1707 |
卖出 |
| 09:36:13 |
6.22 |
10 |
1717 |
卖出 |
| 09:36:16 |
6.23 |
8 |
1725 |
买入 |
| 09:36:22 |
6.23 |
4 |
1729 |
买入 |
| 09:36:34 |
6.23 |
6 |
1735 |
买入 |
| 09:37:31 |
6.23 |
41 |
1776 |
买入 |
| 09:37:37 |
6.23 |
6 |
1782 |
买入 |
| 09:37:49 |
6.21 |
10 |
1792 |
卖出 |
| 09:37:55 |
6.23 |
6 |
1798 |
买入 |
| 09:37:58 |
6.23 |
1 |
1799 |
买入 |
| 09:38:04 |
6.22 |
19 |
1818 |
卖出 |
| 09:38:10 |
6.23 |
5 |
1823 |
买入 |
| 09:38:13 |
6.22 |
1 |
1824 |
卖出 |
| 09:38:16 |
6.22 |
22 |
1846 |
卖出 |
| 09:38:19 |
6.22 |
17 |
1863 |
买入 |
| 09:38:25 |
6.22 |
8 |
1871 |
买入 |
| 09:38:31 |
6.21 |
10 |
1881 |
卖出 |
| 09:38:43 |
6.21 |
24 |
1905 |
卖出 |
| 09:42:13 |
6.21 |
16 |
1921 |
卖出 |
| 09:42:37 |
6.22 |
12 |
1933 |
卖出 |
| 09:42:40 |
6.22 |
2 |
1935 |
买入 |
| 09:42:43 |
6.22 |
4 |
1939 |
买入 |
| 09:42:46 |
6.23 |
5 |
1944 |
买入 |
| 09:43:58 |
6.23 |
2 |
1946 |
买入 |
| 09:44:10 |
6.23 |
8 |
1954 |
买入 |
| 09:44:13 |
6.22 |
23 |
1977 |
卖出 |
| 09:44:19 |
6.24 |
5 |
1982 |
买入 |
| 09:44:22 |
6.24 |
1 |
1983 |
买入 |
| 09:45:52 |
6.24 |
36 |
2019 |
买入 |
| 09:46:07 |
6.24 |
4 |
2023 |
买入 |
| 09:47:01 |
6.24 |
20 |
2043 |
买入 |
| 09:47:04 |
6.24 |
1 |
2044 |
买入 |
| 09:47:07 |
6.24 |
5 |
2049 |
买入 |
| 09:47:10 |
6.24 |
3 |
2052 |
买入 |
| 09:47:13 |
6.22 |
53 |
2105 |
卖出 |
| 09:47:19 |
6.24 |
11 |
2116 |
买入 |
| 09:47:37 |
6.24 |
3 |
2119 |
买入 |
| 09:47:40 |
6.24 |
2 |
2121 |
买入 |
| 09:47:43 |
6.24 |
4 |
2125 |
买入 |
| 09:47:46 |
6.24 |
2 |
2127 |
买入 |
| 09:49:13 |
6.22 |
477 |
2604 |
卖出 |
| 09:49:16 |
6.22 |
309 |
2913 |
买入 |
| 09:49:19 |
6.22 |
187 |
3100 |
买入 |
| 09:49:22 |
6.22 |
127 |
3227 |
买入 |
| 09:49:25 |
6.25 |
28 |
3255 |
买入 |
| 09:50:34 |
6.24 |
1 |
3256 |
买入 |
| 09:50:46 |
6.24 |
1 |
3257 |
买入 |
| 09:51:01 |
6.24 |
7 |
3264 |
买入 |
| 09:51:04 |
6.24 |
1 |
3265 |
买入 |
| 09:51:16 |
6.24 |
4 |
3269 |
买入 |
| 09:51:19 |
6.24 |
10 |
3279 |
买入 |
| 09:51:22 |
6.24 |
9 |
3288 |
买入 |
| 09:51:25 |
6.24 |
1 |
3289 |
买入 |
| 09:52:40 |
6.25 |
12 |
3301 |
买入 |
| 09:52:43 |
6.26 |
131 |
3432 |
买入 |
| 09:52:46 |
6.26 |
1 |
3433 |
买入 |
| 09:53:19 |
6.26 |
3 |
3436 |
买入 |
| 09:53:22 |
6.25 |
20 |
3456 |
卖出 |
| 09:53:25 |
6.25 |
4 |
3460 |
买入 |
| 09:53:28 |
6.25 |
3 |
3463 |
买入 |
| 09:53:52 |
6.25 |
28 |
3491 |
买入 |
| 09:53:55 |
6.26 |
43 |
3534 |
买入 |
| 09:53:58 |
6.26 |
82 |
3616 |
买入 |
| 09:54:01 |
6.26 |
15 |
3631 |
买入 |
| 09:54:37 |
6.26 |
3 |
3634 |
买入 |
| 09:55:37 |
6.25 |
30 |
3664 |
卖出 |
| 09:55:43 |
6.25 |
12 |
3676 |
买入 |
| 09:55:52 |
6.25 |
4 |
3680 |
买入 |
| 09:55:55 |
6.25 |
51 |
3731 |
买入 |
| 09:55:58 |
6.26 |
4 |
3735 |
买入 |
| 09:57:07 |
6.26 |
20 |
3755 |
买入 |
| 09:57:31 |
6.26 |
20 |
3775 |
买入 |
| 09:57:34 |
6.26 |
5 |
3780 |
买入 |
| 09:59:31 |
6.26 |
10 |
3790 |
买入 |
| 10:00:10 |
6.24 |
16 |
3806 |
卖出 |
| 10:03:58 |
6.24 |
10 |
3816 |
卖出 |
| 10:08:31 |
6.24 |
5 |
3821 |
卖出 |
| 10:10:16 |
6.25 |
1 |
3822 |
买入 |
| 10:10:52 |
6.25 |
1 |
3823 |
买入 |
| 10:11:07 |
6.25 |
2 |
3825 |
买入 |
| 10:12:19 |
6.25 |
11 |
3836 |
买入 |
| 10:12:28 |
6.25 |
2 |
3838 |
买入 |
| 10:12:52 |
6.26 |
162 |
4000 |
买入 |
| 10:12:58 |
6.25 |
2 |
4002 |
卖出 |
| 10:13:01 |
6.25 |
1 |
4003 |
卖出 |
| 10:13:07 |
6.25 |
1 |
4004 |
卖出 |
| 10:13:13 |
6.25 |
1 |
4005 |
卖出 |
| 10:13:16 |
6.25 |
1 |
4006 |
卖出 |
| 10:13:19 |
6.25 |
1 |
4007 |
卖出 |
| 10:13:22 |
6.25 |
1 |
4008 |
卖出 |
| 10:13:25 |
6.26 |
3 |
4011 |
买入 |
| 10:13:28 |
6.25 |
6 |
4017 |
卖出 |
| 10:13:31 |
6.25 |
11 |
4028 |
卖出 |
| 10:13:34 |
6.26 |
4 |
4032 |
买入 |
| 10:13:46 |
6.25 |
443 |
4475 |
卖出 |
| 10:13:58 |
6.25 |
15 |
4490 |
卖出 |
| 10:15:46 |
6.24 |
88 |
4578 |
卖出 |
| 10:16:01 |
6.25 |
41 |
4619 |
买入 |
| 10:16:04 |
6.26 |
10 |
4629 |
买入 |
| 10:16:07 |
6.25 |
5 |
4634 |
卖出 |
| 10:16:10 |
6.25 |
5 |
4639 |
卖出 |
| 10:16:13 |
6.25 |
2 |
4641 |
卖出 |
| 10:16:34 |
6.25 |
4 |
4645 |
卖出 |
| 10:16:37 |
6.25 |
1 |
4646 |
卖出 |
| 10:17:13 |
6.26 |
1 |
4647 |
买入 |
| 10:17:37 |
6.25 |
9 |
4656 |
卖出 |
| 10:17:55 |
6.25 |
1 |
4657 |
卖出 |
| 10:17:58 |
6.25 |
7 |
4664 |
买入 |
| 10:18:01 |
6.25 |
1 |
4665 |
买入 |
| 10:18:25 |
6.25 |
1 |
4666 |
买入 |
| 10:19:37 |
6.25 |
4 |
4670 |
卖出 |
| 10:20:13 |
6.25 |
7 |
4677 |
买入 |
| 10:20:19 |
6.25 |
1 |
4678 |
买入 |
| 10:25:22 |
6.24 |
11 |
4689 |
卖出 |
| 10:25:37 |
6.25 |
1 |
4690 |
买入 |
| 10:25:40 |
6.25 |
11 |
4701 |
买入 |
| 10:25:43 |
6.25 |
2 |
4703 |
买入 |
| 10:26:01 |
6.25 |
3 |
4706 |
买入 |
| 10:26:22 |
6.25 |
31 |
4737 |
买入 |
| 10:26:25 |
6.25 |
5 |
4742 |
买入 |
| 10:28:22 |
6.21 |
373 |
5115 |
卖出 |
| 10:28:28 |
6.24 |
1 |
5116 |
买入 |
| 10:28:37 |
6.24 |
10 |
5126 |
买入 |
| 10:28:52 |
6.24 |
20 |
5146 |
买入 |
| 10:28:55 |
6.25 |
19 |
5165 |
买入 |
| 10:29:16 |
6.24 |
4 |
5169 |
卖出 |
| 10:29:22 |
6.24 |
8 |
5177 |
买入 |
| 10:29:40 |
6.24 |
25 |
5202 |
买入 |
| 10:29:46 |
6.24 |
10 |
5212 |
买入 |
| 10:30:37 |
6.23 |
5 |
5217 |
卖出 |
| 10:30:52 |
6.24 |
1 |
5218 |
买入 |
| 10:31:10 |
6.24 |
1 |
5219 |
买入 |
| 10:31:13 |
6.24 |
1 |
5220 |
买入 |
| 10:32:13 |
6.23 |
5 |
5225 |
卖出 |
| 10:33:25 |
6.24 |
1 |
5226 |
买入 |
| 10:33:31 |
6.24 |
1 |
5227 |
买入 |
| 10:36:04 |
6.24 |
10 |
5237 |
买入 |
| 10:36:07 |
6.24 |
1 |
5238 |
买入 |
| 10:36:10 |
6.24 |
2 |
5240 |
买入 |
| 10:37:01 |
6.23 |
41 |
5281 |
卖出 |
| 10:37:04 |
6.23 |
2 |
5283 |
买入 |
| 10:37:07 |
6.23 |
4 |
5287 |
买入 |
| 10:37:10 |
6.23 |
2 |
5289 |
买入 |
| 10:37:13 |
6.23 |
1 |
5290 |
买入 |
| 10:38:52 |
6.23 |
17 |
5307 |
卖出 |
| 10:38:55 |
6.23 |
3 |
5310 |
买入 |
| 10:41:10 |
6.24 |
10 |
5320 |
买入 |
| 10:41:16 |
6.24 |
1 |
5321 |
买入 |
| 10:42:34 |
6.24 |
2 |
5323 |
买入 |
| 10:43:40 |
6.23 |
4 |
5327 |
卖出 |
| 10:43:58 |
6.23 |
5 |
5332 |
卖出 |
| 10:44:55 |
6.24 |
10 |
5342 |
买入 |
| 10:44:58 |
6.24 |
2 |
5344 |
买入 |
| 10:47:04 |
6.24 |
2 |
5346 |
买入 |
| 10:48:04 |
6.24 |
1 |
5347 |
买入 |
| 10:48:49 |
6.23 |
5 |
5352 |
卖出 |
| 10:48:52 |
6.24 |
1 |
5353 |
买入 |
| 10:49:37 |
6.23 |
9 |
5362 |
卖出 |
| 10:49:55 |
6.23 |
37 |
5399 |
卖出 |
| 10:49:58 |
6.24 |
5 |
5404 |
买入 |
| 10:50:04 |
6.23 |
10 |
5414 |
卖出 |
| 10:50:07 |
6.24 |
1 |
5415 |
买入 |
| 10:50:19 |
6.23 |
5 |
5420 |
卖出 |
| 10:50:31 |
6.24 |
1 |
5421 |
买入 |
| 10:50:34 |
6.23 |
100 |
5521 |
卖出 |
| 10:50:37 |
6.24 |
1 |
5522 |
买入 |
| 10:52:10 |
6.24 |
2 |
5524 |
买入 |
| 10:52:13 |
6.24 |
1 |
5525 |
买入 |
| 10:52:52 |
6.24 |
1 |
5526 |
买入 |
| 10:53:10 |
6.24 |
1 |
5527 |
买入 |
| 10:53:34 |
6.24 |
1 |
5528 |
买入 |
| 10:53:43 |
6.24 |
27 |
5555 |
买入 |
| 10:54:13 |
6.24 |
9 |
5564 |
买入 |
| 10:54:16 |
6.24 |
55 |
5619 |
买入 |
| 10:54:19 |
6.24 |
1 |
5620 |
买入 |
| 10:54:25 |
6.24 |
1 |
5621 |
买入 |
| 10:54:28 |
6.24 |
1 |
5622 |
买入 |
| 10:54:31 |
6.24 |
1 |
5623 |
买入 |
| 10:54:55 |
6.24 |
9 |
5632 |
买入 |
| 10:55:55 |
6.24 |
1 |
5633 |
买入 |
| 10:56:52 |
6.24 |
3 |
5636 |
买入 |
| 10:58:58 |
6.24 |
14 |
5650 |
卖出 |
| 10:59:04 |
6.24 |
1 |
5651 |
买入 |
| 10:59:40 |
6.24 |
3 |
5654 |
买入 |
| 11:00:28 |
6.24 |
1 |
5655 |
买入 |
| 11:01:31 |
6.24 |
1 |
5656 |
买入 |
| 11:02:01 |
6.24 |
1 |
5657 |
买入 |
| 11:02:49 |
6.24 |
5 |
5662 |
买入 |
| 11:03:25 |
6.23 |
10 |
5672 |
卖出 |
| 11:03:55 |
6.24 |
1 |
5673 |
买入 |
| 11:04:10 |
6.23 |
20 |
5693 |
卖出 |
| 11:04:34 |
6.23 |
10 |
5703 |
卖出 |
| 11:05:25 |
6.24 |
1 |
5704 |
买入 |
| 11:06:58 |
6.24 |
1 |
5705 |
买入 |
| 11:07:28 |
6.24 |
4 |
5709 |
买入 |
| 11:07:37 |
6.23 |
5 |
5714 |
卖出 |
| 11:08:52 |
6.24 |
1 |
5715 |
买入 |
| 11:10:34 |
6.24 |
1 |
5716 |
买入 |
| 11:11:58 |
6.24 |
1 |
5717 |
买入 |
| 11:13:31 |
6.24 |
1 |
5718 |
买入 |
| 11:14:34 |
6.24 |
48 |
5766 |
买入 |
| 11:16:22 |
6.25 |
2 |
5768 |
买入 |
| 11:18:52 |
6.25 |
1 |
5769 |
买入 |
| 11:19:28 |
6.24 |
2 |
5771 |
买入 |
| 11:20:40 |
6.24 |
5 |
5776 |
买入 |
| 11:20:43 |
6.24 |
3 |
5779 |
买入 |
| 11:20:46 |
6.24 |
1 |
5780 |
买入 |
| 11:20:49 |
6.23 |
10 |
5790 |
卖出 |
| 11:21:40 |
6.24 |
1 |
5791 |
买入 |
| 11:22:13 |
6.24 |
2 |
5793 |
买入 |
| 11:22:55 |
6.23 |
1 |
5794 |
卖出 |
| 11:24:22 |
6.23 |
32 |
5826 |
卖出 |
| 11:24:25 |
6.23 |
36 |
5862 |
买入 |
| 11:24:34 |
6.23 |
14 |
5876 |
买入 |
| 11:24:49 |
6.23 |
1 |
5877 |
卖出 |
| 11:24:52 |
6.23 |
1 |
5878 |
卖出 |
| 11:24:55 |
6.23 |
1 |
5879 |
卖出 |
| 11:24:58 |
6.23 |
1 |
5880 |
卖出 |
| 11:25:01 |
6.23 |
1 |
5881 |
卖出 |
| 11:25:04 |
6.23 |
1 |
5882 |
卖出 |
| 11:28:16 |
6.24 |
2 |
5884 |
买入 |
| 11:28:19 |
6.24 |
3 |
5887 |
买入 |
| 11:28:55 |
6.23 |
10 |
5897 |
卖出 |
| 13:00:02 |
6.23 |
10 |
5907 |
卖出 |
| 13:00:05 |
6.24 |
2 |
5909 |
卖出 |
| 13:02:17 |
6.23 |
9 |
5918 |
卖出 |
| 13:02:41 |
6.24 |
1 |
5919 |
买入 |
| 13:02:53 |
6.24 |
23 |
5942 |
买入 |
| 13:04:05 |
6.24 |
1 |
5943 |
买入 |
| 13:05:29 |
6.24 |
8 |
5951 |
买入 |
| 13:05:32 |
6.24 |
9 |
5960 |
买入 |
| 13:05:35 |
6.24 |
52 |
6012 |
买入 |
| 13:05:38 |
6.24 |
25 |
6037 |
买入 |
| 13:05:41 |
6.24 |
3 |
6040 |
买入 |
| 13:05:47 |
6.24 |
1 |
6041 |
买入 |
| 13:05:50 |
6.24 |
1 |
6042 |
买入 |
| 13:06:05 |
6.24 |
2 |
6044 |
买入 |
| 13:06:08 |
6.24 |
1 |
6045 |
买入 |
| 13:06:11 |
6.24 |
10 |
6055 |
买入 |
| 13:06:14 |
6.24 |
2 |
6057 |
买入 |
| 13:06:17 |
6.25 |
88 |
6145 |
买入 |
| 13:06:44 |
6.25 |
1 |
6146 |
买入 |
| 13:07:32 |
6.25 |
1 |
6147 |
买入 |
| 13:09:05 |
6.25 |
1 |
6148 |
买入 |
| 13:10:08 |
6.24 |
1 |
6149 |
卖出 |
| 13:10:38 |
6.25 |
1 |
6150 |
买入 |
| 13:12:11 |
6.25 |
1 |
6151 |
买入 |
| 13:12:32 |
6.24 |
20 |
6171 |
卖出 |
| 13:12:35 |
6.24 |
9 |
6180 |
买入 |
| 13:12:38 |
6.24 |
1 |
6181 |
买入 |
| 13:13:02 |
6.23 |
5 |
6186 |
卖出 |
| 13:13:11 |
6.23 |
1 |
6187 |
卖出 |
| 13:13:32 |
6.24 |
10 |
6197 |
买入 |