杰普特[688025]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:27 |
57.9 |
7 |
7 |
集合竞价 |
| 09:17:06 |
60 |
82 |
82 |
集合竞价 |
| 09:17:18 |
57.9 |
7 |
7 |
集合竞价 |
| 09:17:33 |
57.9 |
0 |
0 |
集合竞价 |
| 09:17:39 |
57.9 |
7 |
7 |
集合竞价 |
| 09:17:42 |
57.9 |
0 |
0 |
集合竞价 |
| 09:18:21 |
58.89 |
10 |
10 |
集合竞价 |
| 09:18:30 |
57.9 |
0 |
0 |
集合竞价 |
| 09:18:48 |
56.8 |
32 |
32 |
集合竞价 |
| 09:18:54 |
57.9 |
0 |
0 |
集合竞价 |
| 09:21:42 |
56.8 |
40 |
40 |
集合竞价 |
| 09:22:09 |
56.5 |
50 |
50 |
集合竞价 |
| 09:22:39 |
56.51 |
52 |
52 |
集合竞价 |
| 09:22:51 |
56.6 |
52 |
52 |
集合竞价 |
| 09:23:03 |
56.67 |
52 |
52 |
集合竞价 |
| 09:23:27 |
56.58 |
65 |
65 |
集合竞价 |
| 09:24:00 |
56.67 |
65 |
65 |
集合竞价 |
| 09:24:09 |
56.7 |
65 |
65 |
集合竞价 |
| 09:24:33 |
56.8 |
65 |
65 |
集合竞价 |
| 09:24:54 |
56.84 |
74 |
74 |
集合竞价 |
| 09:24:57 |
57.01 |
74 |
74 |
集合竞价 |
| 09:25:00 |
57.17 |
78 |
78 |
集合竞价 |
| 09:25:05 |
57.17 |
78 |
156 |
卖出 |
| 09:30:00 |
57.77 |
2 |
158 |
买入 |
| 09:30:03 |
57.17 |
38 |
196 |
卖出 |
| 09:30:09 |
57.21 |
11 |
207 |
卖出 |
| 09:30:12 |
57.26 |
55 |
262 |
买入 |
| 09:30:15 |
57.23 |
13 |
275 |
卖出 |
| 09:30:18 |
57.24 |
6 |
281 |
买入 |
| 09:30:21 |
57.27 |
6 |
287 |
买入 |
| 09:30:24 |
57.28 |
16 |
303 |
买入 |
| 09:30:27 |
57.27 |
8 |
311 |
卖出 |
| 09:30:30 |
57.29 |
16 |
327 |
买入 |
| 09:30:33 |
57.28 |
8 |
335 |
卖出 |
| 09:30:36 |
57.28 |
47 |
382 |
买入 |
| 09:30:39 |
57.27 |
10 |
392 |
卖出 |
| 09:30:42 |
57.25 |
3 |
395 |
卖出 |
| 09:30:45 |
57.24 |
7 |
402 |
卖出 |
| 09:30:48 |
57.22 |
34 |
436 |
卖出 |
| 09:30:51 |
57.17 |
5 |
441 |
卖出 |
| 09:30:54 |
57.17 |
14 |
455 |
卖出 |
| 09:30:57 |
57.05 |
2 |
457 |
卖出 |
| 09:31:00 |
57.01 |
32 |
489 |
卖出 |
| 09:31:03 |
57 |
9 |
498 |
卖出 |
| 09:31:12 |
56.87 |
27 |
525 |
买入 |
| 09:31:15 |
56.93 |
4 |
529 |
买入 |
| 09:31:18 |
56.94 |
14 |
543 |
买入 |
| 09:31:21 |
57.07 |
20 |
563 |
买入 |
| 09:31:24 |
57.07 |
6 |
569 |
买入 |
| 09:31:27 |
57.17 |
14 |
583 |
买入 |
| 09:31:30 |
57 |
11 |
594 |
卖出 |
| 09:31:33 |
57.19 |
12 |
606 |
买入 |
| 09:31:36 |
57.12 |
2 |
608 |
卖出 |
| 09:31:39 |
57 |
28 |
636 |
卖出 |
| 09:31:42 |
56.93 |
20 |
656 |
卖出 |
| 09:31:45 |
57 |
15 |
671 |
买入 |
| 09:31:48 |
57 |
24 |
695 |
买入 |
| 09:31:51 |
56.93 |
91 |
786 |
卖出 |
| 09:31:54 |
57 |
2 |
788 |
买入 |
| 09:31:57 |
57 |
9 |
797 |
买入 |
| 09:32:00 |
56.93 |
9 |
806 |
卖出 |
| 09:32:03 |
57.01 |
38 |
844 |
买入 |
| 09:32:06 |
56.88 |
52 |
896 |
卖出 |
| 09:32:09 |
56.83 |
54 |
950 |
卖出 |
| 09:32:12 |
56.88 |
6 |
956 |
买入 |
| 09:32:15 |
56.88 |
67 |
1023 |
买入 |
| 09:32:18 |
57.13 |
2 |
1025 |
买入 |
| 09:32:24 |
57 |
8 |
1033 |
卖出 |
| 09:32:27 |
56.9 |
4 |
1037 |
卖出 |
| 09:32:30 |
56.87 |
5 |
1042 |
卖出 |
| 09:32:33 |
56.87 |
33 |
1075 |
买入 |
| 09:32:36 |
56.83 |
11 |
1086 |
卖出 |
| 09:32:39 |
56.78 |
62 |
1148 |
卖出 |
| 09:32:42 |
56.7 |
20 |
1168 |
卖出 |
| 09:32:51 |
56.7 |
7 |
1175 |
卖出 |
| 09:32:54 |
56.67 |
11 |
1186 |
卖出 |
| 09:32:57 |
56.79 |
2 |
1188 |
买入 |
| 09:33:12 |
56.81 |
2 |
1190 |
买入 |
| 09:33:18 |
56.9 |
4 |
1194 |
买入 |
| 09:33:27 |
56.9 |
20 |
1214 |
买入 |
| 09:33:30 |
56.73 |
14 |
1228 |
卖出 |
| 09:33:33 |
56.74 |
4 |
1232 |
买入 |
| 09:33:36 |
56.74 |
7 |
1239 |
卖出 |
| 09:33:39 |
56.74 |
4 |
1243 |
卖出 |
| 09:33:42 |
56.9 |
6 |
1249 |
买入 |
| 09:33:48 |
56.74 |
3 |
1252 |
卖出 |
| 09:33:51 |
56.74 |
6 |
1258 |
卖出 |
| 09:33:57 |
56.66 |
146 |
1404 |
卖出 |
| 09:34:00 |
56.6 |
31 |
1435 |
卖出 |
| 09:34:03 |
56.59 |
6 |
1441 |
卖出 |
| 09:34:06 |
56.55 |
6 |
1447 |
卖出 |
| 09:34:09 |
56.5 |
17 |
1464 |
卖出 |
| 09:34:12 |
56.5 |
19 |
1483 |
卖出 |
| 09:34:15 |
56.37 |
2 |
1485 |
卖出 |
| 09:34:18 |
56.36 |
2 |
1487 |
卖出 |
| 09:34:24 |
56.37 |
2 |
1489 |
卖出 |
| 09:34:27 |
56.42 |
10 |
1499 |
买入 |
| 09:34:30 |
56.38 |
4 |
1503 |
卖出 |
| 09:34:33 |
56.48 |
4 |
1507 |
买入 |
| 09:34:36 |
56.55 |
27 |
1534 |
买入 |
| 09:34:39 |
56.57 |
2 |
1536 |
买入 |
| 09:34:42 |
56.64 |
2 |
1538 |
买入 |
| 09:34:45 |
56.58 |
16 |
1554 |
卖出 |
| 09:34:51 |
56.66 |
5 |
1559 |
买入 |
| 09:34:57 |
56.59 |
169 |
1728 |
卖出 |
| 09:35:00 |
56.2 |
1 |
1729 |
卖出 |
| 09:35:06 |
56.51 |
4 |
1733 |
买入 |
| 09:35:09 |
56.22 |
18 |
1751 |
卖出 |
| 09:35:12 |
56.23 |
29 |
1780 |
买入 |
| 09:35:15 |
56.51 |
21 |
1801 |
买入 |
| 09:35:21 |
56.28 |
2 |
1803 |
卖出 |
| 09:35:33 |
56.56 |
2 |
1805 |
买入 |
| 09:35:36 |
56.65 |
45 |
1850 |
买入 |
| 09:35:39 |
56.65 |
10 |
1860 |
卖出 |
| 09:35:42 |
56.93 |
2 |
1862 |
买入 |
| 09:35:45 |
57.13 |
6 |
1868 |
买入 |
| 09:35:48 |
57.04 |
12 |
1880 |
买入 |
| 09:36:03 |
57 |
2 |
1882 |
买入 |
| 09:36:18 |
57 |
2 |
1884 |
买入 |
| 09:36:27 |
56.75 |
34 |
1918 |
卖出 |
| 09:36:30 |
57 |
123 |
2041 |
买入 |
| 09:36:39 |
56.7 |
1 |
2042 |
卖出 |
| 09:36:42 |
56.7 |
6 |
2048 |
买入 |
| 09:36:57 |
56.97 |
14 |
2062 |
买入 |
| 09:37:03 |
57.03 |
8 |
2070 |
买入 |
| 09:37:09 |
57.04 |
2 |
2072 |
买入 |
| 09:37:15 |
57.19 |
11 |
2083 |
买入 |
| 09:37:18 |
57.34 |
4 |
2087 |
买入 |
| 09:37:21 |
57.37 |
8 |
2095 |
买入 |
| 09:37:27 |
57.33 |
5 |
2100 |
卖出 |
| 09:37:36 |
57.37 |
6 |
2106 |
买入 |
| 09:37:39 |
57.37 |
20 |
2126 |
卖出 |
| 09:37:42 |
57.36 |
1 |
2127 |
卖出 |
| 09:37:48 |
57.32 |
34 |
2161 |
卖出 |
| 09:37:51 |
57.36 |
8 |
2169 |
卖出 |
| 09:38:00 |
57.32 |
18 |
2187 |
卖出 |
| 09:38:03 |
57.45 |
24 |
2211 |
买入 |
| 09:38:09 |
57.29 |
2 |
2213 |
卖出 |
| 09:38:12 |
57.2 |
2 |
2215 |
卖出 |
| 09:38:15 |
57.2 |
6 |
2221 |
买入 |
| 09:38:18 |
57.42 |
21 |
2242 |
买入 |
| 09:38:33 |
57.01 |
2 |
2244 |
卖出 |
| 09:38:39 |
57 |
2 |
2246 |
卖出 |
| 09:38:42 |
57 |
1 |
2247 |
卖出 |
| 09:38:51 |
57 |
12 |
2259 |
买入 |
| 09:39:03 |
57.17 |
2 |
2261 |
买入 |
| 09:39:09 |
57.17 |
5 |
2266 |
买入 |
| 09:39:15 |
56.8 |
10 |
2276 |
卖出 |
| 09:39:21 |
56.81 |
10 |
2286 |
卖出 |
| 09:39:24 |
57.15 |
5 |
2291 |
买入 |
| 09:39:30 |
56.81 |
10 |
2301 |
卖出 |
| 09:39:33 |
56.81 |
4 |
2305 |
卖出 |
| 09:39:36 |
56.87 |
2 |
2307 |
买入 |
| 09:39:39 |
56.87 |
4 |
2311 |
买入 |
| 09:39:42 |
57.13 |
18 |
2329 |
买入 |
| 09:39:57 |
57.1 |
6 |
2335 |
买入 |
| 09:40:03 |
57 |
4 |
2339 |
卖出 |
| 09:40:06 |
57.1 |
3 |
2342 |
买入 |
| 09:40:09 |
57.1 |
1 |
2343 |
卖出 |
| 09:40:21 |
57.02 |
2 |
2345 |
卖出 |
| 09:40:36 |
57.01 |
2 |
2347 |
卖出 |
| 09:40:39 |
57 |
33 |
2380 |
卖出 |
| 09:40:42 |
56.99 |
6 |
2386 |
买入 |
| 09:40:54 |
56.99 |
2 |
2388 |
买入 |
| 09:40:57 |
57 |
3 |
2391 |
买入 |
| 09:41:00 |
56.87 |
46 |
2437 |
卖出 |
| 09:41:06 |
56.99 |
6 |
2443 |
卖出 |
| 09:41:09 |
56.99 |
8 |
2451 |
卖出 |
| 09:41:24 |
56.85 |
8 |
2459 |
卖出 |
| 09:41:27 |
56.85 |
4 |
2463 |
卖出 |
| 09:41:39 |
56.97 |
5 |
2468 |
买入 |
| 09:41:48 |
56.96 |
2 |
2470 |
买入 |
| 09:41:51 |
56.97 |
2 |
2472 |
买入 |
| 09:41:54 |
56.98 |
2 |
2474 |
买入 |
| 09:42:09 |
56.91 |
2 |
2476 |
卖出 |
| 09:42:15 |
56.91 |
9 |
2485 |
卖出 |
| 09:42:18 |
56.84 |
6 |
2491 |
卖出 |
| 09:42:24 |
56.84 |
1 |
2492 |
卖出 |
| 09:42:27 |
56.84 |
0 |
2492 |
买入 |
| 09:42:30 |
56.83 |
13 |
2505 |
卖出 |
| 09:42:33 |
56.82 |
9 |
2514 |
卖出 |
| 09:42:36 |
56.8 |
5 |
2519 |
卖出 |
| 09:42:39 |
56.8 |
7 |
2526 |
卖出 |
| 09:42:42 |
56.75 |
4 |
2530 |
卖出 |
| 09:42:45 |
56.75 |
4 |
2534 |
卖出 |
| 09:42:51 |
56.75 |
2 |
2536 |
卖出 |
| 09:43:00 |
56.74 |
28 |
2564 |
卖出 |
| 09:43:03 |
56.75 |
4 |
2568 |
买入 |
| 09:43:06 |
56.83 |
6 |
2574 |
买入 |
| 09:43:09 |
56.84 |
6 |
2580 |
卖出 |
| 09:43:12 |
56.83 |
4 |
2584 |
卖出 |
| 09:43:15 |
56.78 |
2 |
2586 |
卖出 |
| 09:43:21 |
56.78 |
19 |
2605 |
卖出 |
| 09:43:30 |
56.78 |
4 |
2609 |
卖出 |
| 09:43:33 |
56.78 |
4 |
2613 |
卖出 |
| 09:43:42 |
56.83 |
2 |
2615 |
买入 |
| 09:43:51 |
56.83 |
20 |
2635 |
卖出 |
| 09:43:54 |
56.83 |
2 |
2637 |
卖出 |
| 09:43:57 |
56.78 |
4 |
2641 |
卖出 |
| 09:44:03 |
56.8 |
2 |
2643 |
卖出 |
| 09:44:06 |
56.83 |
2 |
2645 |
买入 |
| 09:44:12 |
56.8 |
2 |
2647 |
卖出 |
| 09:44:15 |
56.78 |
11 |
2658 |
卖出 |
| 09:44:24 |
56.67 |
4 |
2662 |
卖出 |
| 09:44:39 |
56.69 |
4 |
2666 |
卖出 |
| 09:44:45 |
56.78 |
2 |
2668 |
买入 |
| 09:44:48 |
56.78 |
2 |
2670 |
买入 |
| 09:45:00 |
56.69 |
29 |
2699 |
卖出 |
| 09:45:03 |
56.7 |
2 |
2701 |
买入 |
| 09:45:06 |
56.69 |
2 |
2703 |
卖出 |
| 09:45:09 |
56.69 |
4 |
2707 |
卖出 |
| 09:45:12 |
56.69 |
1 |
2708 |
卖出 |
| 09:45:15 |
56.67 |
15 |
2723 |
卖出 |
| 09:45:18 |
56.66 |
2 |
2725 |
卖出 |
| 09:45:24 |
56.62 |
1 |
2726 |
卖出 |
| 09:45:27 |
56.61 |
9 |
2735 |
卖出 |
| 09:45:30 |
56.7 |
64 |
2799 |
买入 |
| 09:45:36 |
56.6 |
4 |
2803 |
卖出 |
| 09:45:51 |
56.7 |
19 |
2822 |
买入 |
| 09:45:54 |
56.78 |
14 |
2836 |
买入 |
| 09:46:15 |
56.93 |
7 |
2843 |
卖出 |
| 09:46:24 |
56.92 |
12 |
2855 |
买入 |
| 09:46:36 |
57.33 |
13 |
2868 |
买入 |
| 09:46:39 |
57.15 |
3 |
2871 |
卖出 |
| 09:46:45 |
57.14 |
2 |
2873 |
卖出 |
| 09:46:48 |
57.14 |
9 |
2882 |
卖出 |
| 09:46:57 |
57.14 |
2 |
2884 |
买入 |
| 09:47:00 |
57.14 |
2 |
2886 |
买入 |
| 09:47:15 |
57.36 |
3 |
2889 |
买入 |
| 09:47:18 |
57.31 |
8 |
2897 |
卖出 |
| 09:47:30 |
57.4 |
14 |
2911 |
买入 |
| 09:47:39 |
57.42 |
20 |
2931 |
买入 |
| 09:47:42 |
57.47 |
5 |
2936 |
买入 |
| 09:47:45 |
57.47 |
1 |
2937 |
买入 |
| 09:47:51 |
57.52 |
9 |
2946 |
买入 |
| 09:47:54 |
57.52 |
10 |
2956 |
卖出 |
| 09:48:03 |
57.57 |
10 |
2966 |
买入 |
| 09:48:09 |
57.56 |
4 |
2970 |
卖出 |
| 09:48:12 |
57.56 |
8 |
2978 |
买入 |
| 09:48:48 |
57.46 |
8 |
2986 |
买入 |
| 09:48:51 |
57.46 |
17 |
3003 |
买入 |
| 09:48:54 |
57.46 |
0 |
3003 |
卖出 |
| 09:48:57 |
57.28 |
5 |
3008 |
卖出 |
| 09:49:12 |
57.28 |
6 |
3014 |
卖出 |
| 09:49:27 |
57.44 |
2 |
3016 |
买入 |
| 09:49:45 |
57.38 |
2 |
3018 |
卖出 |
| 09:49:48 |
57.29 |
2 |
3020 |
卖出 |
| 09:49:54 |
57.38 |
12 |
3032 |
买入 |
| 09:49:57 |
57.45 |
15 |
3047 |
买入 |
| 09:50:00 |
57.44 |
8 |
3055 |
卖出 |
| 09:50:03 |
57.28 |
6 |
3061 |
卖出 |
| 09:50:09 |
57.28 |
2 |
3063 |
卖出 |
| 09:50:15 |
57.28 |
2 |
3065 |
卖出 |
| 09:50:27 |
57.28 |
2 |
3067 |
卖出 |
| 09:50:30 |
57.28 |
0 |
3067 |
卖出 |
| 09:50:33 |
57.26 |
15 |
3082 |
卖出 |
| 09:50:36 |
57.22 |
16 |
3098 |
卖出 |
| 09:50:39 |
57.22 |
0 |
3098 |
卖出 |
| 09:50:42 |
57.18 |
6 |
3104 |
卖出 |
| 09:50:48 |
57.22 |
20 |
3124 |
买入 |
| 09:50:51 |
57.22 |
6 |
3130 |
卖出 |
| 09:50:54 |
57.22 |
2 |
3132 |
卖出 |
| 09:50:57 |
56.97 |
61 |
3193 |
卖出 |
| 09:51:09 |
57 |
2 |
3195 |
卖出 |
| 09:51:21 |
56.97 |
49 |
3244 |
卖出 |
| 09:51:24 |
56.97 |
2 |
3246 |
买入 |
| 09:51:30 |
56.97 |
2 |
3248 |
买入 |
| 09:51:39 |
56.97 |
4 |
3252 |
买入 |
| 09:51:42 |
56.97 |
7 |
3259 |
买入 |
| 09:51:54 |
56.79 |
49 |
3308 |
卖出 |
| 09:52:00 |
56.81 |
20 |
3328 |
卖出 |
| 09:52:09 |
56.83 |
20 |
3348 |
卖出 |
| 09:52:15 |
56.83 |
6 |
3354 |
卖出 |
| 09:52:21 |
56.81 |
3 |
3357 |
卖出 |
| 09:52:27 |
56.69 |
72 |
3429 |
卖出 |
| 09:52:30 |
56.69 |
2 |
3431 |
买入 |
| 09:52:36 |
56.67 |
4 |
3435 |
卖出 |
| 09:52:48 |
56.66 |
2 |
3437 |
买入 |
| 09:52:51 |
56.5 |
204 |
3641 |
卖出 |
| 09:52:54 |
56.6 |
6 |
3647 |
买入 |
| 09:53:00 |
56.6 |
8 |
3655 |
卖出 |
| 09:53:18 |
56.64 |
6 |
3661 |
买入 |
| 09:53:33 |
56.6 |
2 |
3663 |
卖出 |
| 09:54:06 |
56.6 |
23 |
3686 |
买入 |
| 09:54:09 |
56.52 |
6 |
3692 |
卖出 |
| 09:54:12 |
56.52 |
3 |
3695 |
卖出 |
| 09:54:15 |
56.57 |
3 |
3698 |
买入 |
| 09:54:21 |
56.51 |
24 |
3722 |
卖出 |
| 09:54:24 |
56.57 |
2 |
3724 |
买入 |
| 09:54:30 |
56.53 |
2 |
3726 |
卖出 |
| 09:54:33 |
56.6 |
5 |
3731 |
买入 |
| 09:54:36 |
56.51 |
24 |
3755 |
卖出 |
| 09:54:45 |
56.6 |
34 |
3789 |
买入 |
| 09:54:57 |
56.59 |
2 |
3791 |
买入 |
| 09:55:03 |
56.59 |
10 |
3801 |
买入 |
| 09:55:06 |
56.65 |
15 |
3816 |
买入 |
| 09:55:09 |
56.68 |
42 |
3858 |
买入 |
| 09:55:12 |
56.69 |
44 |
3902 |
买入 |
| 09:55:15 |
56.69 |
4 |
3906 |
买入 |
| 09:55:21 |
56.89 |
2 |
3908 |
买入 |