佳创视讯[300264]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.57 |
11 |
11 |
集合竞价 |
| 09:15:12 |
7.45 |
274 |
274 |
集合竞价 |
| 09:15:30 |
7.42 |
373 |
373 |
集合竞价 |
| 09:16:42 |
7.46 |
274 |
274 |
集合竞价 |
| 09:17:54 |
7.48 |
275 |
275 |
集合竞价 |
| 09:18:03 |
7.46 |
275 |
275 |
集合竞价 |
| 09:18:12 |
7.48 |
275 |
275 |
集合竞价 |
| 09:18:39 |
7.46 |
339 |
339 |
集合竞价 |
| 09:18:48 |
7.48 |
340 |
340 |
集合竞价 |
| 09:18:57 |
7.51 |
340 |
340 |
集合竞价 |
| 09:23:48 |
7.5 |
971 |
971 |
集合竞价 |
| 09:24:24 |
7.47 |
1459 |
1459 |
集合竞价 |
| 09:24:42 |
7.42 |
1899 |
1899 |
集合竞价 |
| 09:25:00 |
7.41 |
2262 |
2262 |
集合竞价 |
| 09:25:03 |
7.46 |
3136 |
5398 |
卖出 |
| 09:30:03 |
7.45 |
2142 |
7540 |
卖出 |
| 09:30:06 |
7.47 |
1477 |
9017 |
买入 |
| 09:30:09 |
7.46 |
572 |
9589 |
卖出 |
| 09:30:12 |
7.45 |
330 |
9919 |
卖出 |
| 09:30:15 |
7.51 |
92 |
10011 |
买入 |
| 09:30:18 |
7.53 |
152 |
10163 |
买入 |
| 09:30:21 |
7.52 |
108 |
10271 |
卖出 |
| 09:30:24 |
7.52 |
351 |
10622 |
买入 |
| 09:30:27 |
7.5 |
76 |
10698 |
卖出 |
| 09:30:30 |
7.53 |
62 |
10760 |
买入 |
| 09:30:33 |
7.53 |
337 |
11097 |
买入 |
| 09:30:36 |
7.52 |
378 |
11475 |
卖出 |
| 09:30:39 |
7.52 |
796 |
12271 |
买入 |
| 09:30:42 |
7.55 |
252 |
12523 |
买入 |
| 09:30:45 |
7.53 |
357 |
12880 |
卖出 |
| 09:30:48 |
7.54 |
458 |
13338 |
买入 |
| 09:30:51 |
7.54 |
61 |
13399 |
买入 |
| 09:30:54 |
7.55 |
346 |
13745 |
买入 |
| 09:30:57 |
7.54 |
152 |
13897 |
卖出 |
| 09:31:00 |
7.54 |
129 |
14026 |
卖出 |
| 09:31:03 |
7.54 |
185 |
14211 |
卖出 |
| 09:31:06 |
7.55 |
72 |
14283 |
买入 |
| 09:31:09 |
7.54 |
88 |
14371 |
卖出 |
| 09:31:12 |
7.54 |
156 |
14527 |
买入 |
| 09:31:15 |
7.54 |
134 |
14661 |
买入 |
| 09:31:18 |
7.53 |
285 |
14946 |
卖出 |
| 09:31:21 |
7.53 |
258 |
15204 |
卖出 |
| 09:31:24 |
7.55 |
458 |
15662 |
买入 |
| 09:31:27 |
7.54 |
153 |
15815 |
卖出 |
| 09:31:30 |
7.54 |
105 |
15920 |
卖出 |
| 09:31:33 |
7.54 |
211 |
16131 |
卖出 |
| 09:31:36 |
7.53 |
52 |
16183 |
卖出 |
| 09:31:39 |
7.53 |
32 |
16215 |
卖出 |
| 09:31:42 |
7.53 |
122 |
16337 |
卖出 |
| 09:31:45 |
7.53 |
92 |
16429 |
卖出 |
| 09:31:48 |
7.53 |
1957 |
18386 |
卖出 |
| 09:31:51 |
7.53 |
243 |
18629 |
买入 |
| 09:31:54 |
7.53 |
1030 |
19659 |
买入 |
| 09:31:57 |
7.52 |
323 |
19982 |
卖出 |
| 09:32:00 |
7.52 |
688 |
20670 |
卖出 |
| 09:32:03 |
7.52 |
39 |
20709 |
买入 |
| 09:32:06 |
7.53 |
104 |
20813 |
买入 |
| 09:32:09 |
7.53 |
365 |
21178 |
买入 |
| 09:32:12 |
7.53 |
142 |
21320 |
买入 |
| 09:32:15 |
7.53 |
470 |
21790 |
买入 |
| 09:32:18 |
7.53 |
1013 |
22803 |
买入 |
| 09:32:21 |
7.55 |
952 |
23755 |
买入 |
| 09:32:24 |
7.55 |
454 |
24209 |
买入 |
| 09:32:27 |
7.56 |
114 |
24323 |
买入 |
| 09:32:30 |
7.55 |
94 |
24417 |
卖出 |
| 09:32:33 |
7.57 |
174 |
24591 |
买入 |
| 09:32:36 |
7.57 |
25 |
24616 |
买入 |
| 09:32:39 |
7.57 |
232 |
24848 |
卖出 |
| 09:32:42 |
7.57 |
104 |
24952 |
卖出 |
| 09:32:45 |
7.57 |
68 |
25020 |
卖出 |
| 09:32:48 |
7.57 |
221 |
25241 |
卖出 |
| 09:32:51 |
7.58 |
384 |
25625 |
买入 |
| 09:32:54 |
7.57 |
195 |
25820 |
卖出 |
| 09:32:57 |
7.57 |
70 |
25890 |
卖出 |
| 09:33:00 |
7.55 |
271 |
26161 |
卖出 |
| 09:33:03 |
7.55 |
145 |
26306 |
买入 |
| 09:33:06 |
7.57 |
875 |
27181 |
买入 |
| 09:33:09 |
7.59 |
180 |
27361 |
买入 |
| 09:33:12 |
7.58 |
313 |
27674 |
卖出 |
| 09:33:15 |
7.58 |
167 |
27841 |
买入 |
| 09:33:18 |
7.57 |
37 |
27878 |
卖出 |
| 09:33:21 |
7.58 |
121 |
27999 |
买入 |
| 09:33:24 |
7.59 |
341 |
28340 |
买入 |
| 09:33:27 |
7.58 |
129 |
28469 |
卖出 |
| 09:33:30 |
7.58 |
117 |
28586 |
卖出 |
| 09:33:33 |
7.58 |
135 |
28721 |
卖出 |
| 09:33:36 |
7.58 |
315 |
29036 |
卖出 |
| 09:33:39 |
7.58 |
88 |
29124 |
卖出 |
| 09:33:42 |
7.58 |
160 |
29284 |
卖出 |
| 09:33:45 |
7.59 |
37 |
29321 |
买入 |
| 09:33:48 |
7.58 |
202 |
29523 |
卖出 |
| 09:33:51 |
7.58 |
361 |
29884 |
买入 |
| 09:33:54 |
7.58 |
61 |
29945 |
买入 |
| 09:33:57 |
7.58 |
171 |
30116 |
买入 |
| 09:34:00 |
7.58 |
35 |
30151 |
买入 |
| 09:34:03 |
7.6 |
277 |
30428 |
买入 |
| 09:34:06 |
7.6 |
75 |
30503 |
买入 |
| 09:34:09 |
7.58 |
254 |
30757 |
卖出 |
| 09:34:12 |
7.61 |
619 |
31376 |
买入 |
| 09:34:15 |
7.61 |
5 |
31381 |
买入 |
| 09:34:18 |
7.6 |
26 |
31407 |
卖出 |
| 09:34:21 |
7.6 |
52 |
31459 |
卖出 |
| 09:34:24 |
7.6 |
323 |
31782 |
卖出 |
| 09:34:27 |
7.6 |
279 |
32061 |
卖出 |
| 09:34:30 |
7.59 |
108 |
32169 |
卖出 |
| 09:34:33 |
7.6 |
78 |
32247 |
买入 |
| 09:34:36 |
7.6 |
213 |
32460 |
买入 |
| 09:34:39 |
7.6 |
151 |
32611 |
卖出 |
| 09:34:42 |
7.59 |
179 |
32790 |
卖出 |
| 09:34:45 |
7.58 |
697 |
33487 |
卖出 |
| 09:34:48 |
7.59 |
883 |
34370 |
买入 |
| 09:34:51 |
7.59 |
23 |
34393 |
卖出 |
| 09:34:54 |
7.59 |
73 |
34466 |
卖出 |
| 09:34:57 |
7.59 |
15 |
34481 |
买入 |
| 09:35:00 |
7.58 |
33 |
34514 |
卖出 |
| 09:35:03 |
7.58 |
79 |
34593 |
卖出 |
| 09:35:06 |
7.58 |
360 |
34953 |
卖出 |
| 09:35:09 |
7.57 |
34 |
34987 |
卖出 |
| 09:35:12 |
7.58 |
101 |
35088 |
买入 |
| 09:35:15 |
7.58 |
156 |
35244 |
买入 |
| 09:35:18 |
7.57 |
48 |
35292 |
卖出 |
| 09:35:21 |
7.57 |
208 |
35500 |
卖出 |
| 09:35:24 |
7.55 |
252 |
35752 |
卖出 |
| 09:35:27 |
7.55 |
62 |
35814 |
卖出 |
| 09:35:30 |
7.55 |
62 |
35876 |
卖出 |
| 09:35:33 |
7.55 |
8 |
35884 |
卖出 |
| 09:35:36 |
7.55 |
32 |
35916 |
买入 |
| 09:35:39 |
7.54 |
173 |
36089 |
卖出 |
| 09:35:42 |
7.54 |
24 |
36113 |
卖出 |
| 09:35:45 |
7.54 |
63 |
36176 |
卖出 |
| 09:35:48 |
7.53 |
180 |
36356 |
卖出 |
| 09:35:51 |
7.54 |
6 |
36362 |
买入 |
| 09:35:54 |
7.54 |
6 |
36368 |
买入 |
| 09:35:57 |
7.53 |
55 |
36423 |
卖出 |
| 09:36:00 |
7.54 |
32 |
36455 |
买入 |
| 09:36:03 |
7.53 |
176 |
36631 |
卖出 |
| 09:36:06 |
7.54 |
63 |
36694 |
买入 |
| 09:36:09 |
7.55 |
162 |
36856 |
买入 |
| 09:36:12 |
7.55 |
77 |
36933 |
买入 |
| 09:36:15 |
7.53 |
375 |
37308 |
卖出 |
| 09:36:18 |
7.53 |
285 |
37593 |
买入 |
| 09:36:21 |
7.53 |
340 |
37933 |
买入 |
| 09:36:24 |
7.54 |
152 |
38085 |
买入 |
| 09:36:27 |
7.54 |
573 |
38658 |
卖出 |
| 09:36:30 |
7.55 |
36 |
38694 |
买入 |
| 09:36:33 |
7.54 |
21 |
38715 |
卖出 |
| 09:36:36 |
7.55 |
22 |
38737 |
买入 |
| 09:36:39 |
7.56 |
20 |
38757 |
买入 |
| 09:36:42 |
7.55 |
18 |
38775 |
卖出 |
| 09:36:45 |
7.57 |
15 |
38790 |
买入 |
| 09:36:48 |
7.57 |
73 |
38863 |
买入 |
| 09:36:51 |
7.57 |
7 |
38870 |
买入 |
| 09:36:54 |
7.54 |
515 |
39385 |
卖出 |
| 09:36:57 |
7.57 |
31 |
39416 |
买入 |
| 09:37:00 |
7.57 |
2 |
39418 |
卖出 |
| 09:37:03 |
7.58 |
27 |
39445 |
买入 |
| 09:37:06 |
7.57 |
550 |
39995 |
卖出 |
| 09:37:09 |
7.57 |
183 |
40178 |
买入 |
| 09:37:12 |
7.57 |
137 |
40315 |
买入 |
| 09:37:15 |
7.58 |
104 |
40419 |
买入 |
| 09:37:18 |
7.57 |
216 |
40635 |
卖出 |
| 09:37:21 |
7.59 |
14 |
40649 |
买入 |
| 09:37:24 |
7.59 |
681 |
41330 |
买入 |
| 09:37:27 |
7.6 |
130 |
41460 |
买入 |
| 09:37:30 |
7.58 |
143 |
41603 |
卖出 |
| 09:37:33 |
7.6 |
284 |
41887 |
买入 |
| 09:37:36 |
7.59 |
224 |
42111 |
卖出 |
| 09:37:39 |
7.59 |
6 |
42117 |
买入 |
| 09:37:45 |
7.59 |
214 |
42331 |
买入 |
| 09:37:48 |
7.59 |
59 |
42390 |
卖出 |
| 09:37:51 |
7.59 |
65 |
42455 |
买入 |
| 09:37:54 |
7.58 |
143 |
42598 |
卖出 |
| 09:37:57 |
7.58 |
183 |
42781 |
买入 |
| 09:38:00 |
7.58 |
40 |
42821 |
买入 |
| 09:38:03 |
7.58 |
71 |
42892 |
买入 |
| 09:38:06 |
7.58 |
63 |
42955 |
买入 |
| 09:38:09 |
7.58 |
17 |
42972 |
买入 |
| 09:38:12 |
7.58 |
1592 |
44564 |
买入 |
| 09:38:15 |
7.58 |
128 |
44692 |
买入 |
| 09:38:18 |
7.59 |
420 |
45112 |
买入 |
| 09:38:21 |
7.6 |
205 |
45317 |
买入 |
| 09:38:24 |
7.6 |
62 |
45379 |
买入 |
| 09:38:27 |
7.59 |
13 |
45392 |
卖出 |
| 09:38:30 |
7.6 |
46 |
45438 |
买入 |
| 09:38:33 |
7.6 |
72 |
45510 |
买入 |
| 09:38:39 |
7.6 |
344 |
45854 |
买入 |
| 09:38:42 |
7.59 |
84 |
45938 |
卖出 |
| 09:38:45 |
7.6 |
11 |
45949 |
买入 |
| 09:38:48 |
7.59 |
269 |
46218 |
卖出 |
| 09:38:51 |
7.59 |
135 |
46353 |
卖出 |
| 09:38:54 |
7.6 |
150 |
46503 |
买入 |
| 09:38:57 |
7.58 |
68 |
46571 |
卖出 |
| 09:39:00 |
7.58 |
24 |
46595 |
买入 |
| 09:39:03 |
7.59 |
122 |
46717 |
买入 |
| 09:39:06 |
7.59 |
480 |
47197 |
买入 |
| 09:39:09 |
7.59 |
64 |
47261 |
买入 |
| 09:39:12 |
7.59 |
50 |
47311 |
买入 |
| 09:39:15 |
7.6 |
67 |
47378 |
买入 |
| 09:39:18 |
7.6 |
708 |
48086 |
买入 |
| 09:39:21 |
7.61 |
42 |
48128 |
买入 |
| 09:39:24 |
7.61 |
118 |
48246 |
买入 |
| 09:39:27 |
7.62 |
263 |
48509 |
买入 |
| 09:39:30 |
7.61 |
68 |
48577 |
卖出 |
| 09:39:33 |
7.61 |
59 |
48636 |
买入 |
| 09:39:36 |
7.6 |
88 |
48724 |
卖出 |
| 09:39:39 |
7.61 |
88 |
48812 |
买入 |
| 09:39:42 |
7.61 |
132 |
48944 |
买入 |
| 09:39:45 |
7.61 |
57 |
49001 |
卖出 |
| 09:39:48 |
7.6 |
58 |
49059 |
卖出 |
| 09:39:51 |
7.59 |
366 |
49425 |
卖出 |
| 09:39:54 |
7.59 |
133 |
49558 |
买入 |
| 09:39:57 |
7.59 |
30 |
49588 |
买入 |
| 09:40:00 |
7.59 |
66 |
49654 |
买入 |
| 09:40:03 |
7.59 |
184 |
49838 |
买入 |
| 09:40:06 |
7.58 |
185 |
50023 |
卖出 |
| 09:40:09 |
7.58 |
41 |
50064 |
买入 |
| 09:40:12 |
7.57 |
60 |
50124 |
卖出 |
| 09:40:15 |
7.57 |
220 |
50344 |
卖出 |
| 09:40:18 |
7.57 |
85 |
50429 |
卖出 |
| 09:40:21 |
7.58 |
207 |
50636 |
买入 |
| 09:40:24 |
7.57 |
26 |
50662 |
买入 |
| 09:40:27 |
7.57 |
83 |
50745 |
买入 |
| 09:40:30 |
7.58 |
88 |
50833 |
买入 |
| 09:40:33 |
7.57 |
146 |
50979 |
卖出 |
| 09:40:36 |
7.57 |
80 |
51059 |
卖出 |
| 09:40:39 |
7.56 |
39 |
51098 |
卖出 |
| 09:40:42 |
7.57 |
125 |
51223 |
买入 |
| 09:40:48 |
7.56 |
71 |
51294 |
卖出 |
| 09:40:51 |
7.57 |
125 |
51419 |
买入 |
| 09:40:54 |
7.56 |
160 |
51579 |
卖出 |
| 09:41:00 |
7.56 |
68 |
51647 |
卖出 |
| 09:41:03 |
7.57 |
204 |
51851 |
买入 |
| 09:41:06 |
7.57 |
100 |
51951 |
买入 |
| 09:41:09 |
7.57 |
63 |
52014 |
买入 |
| 09:41:12 |
7.58 |
250 |
52264 |
买入 |
| 09:41:15 |
7.59 |
58 |
52322 |
买入 |
| 09:41:18 |
7.59 |
100 |
52422 |
买入 |
| 09:41:21 |
7.58 |
47 |
52469 |
卖出 |
| 09:41:24 |
7.58 |
173 |
52642 |
买入 |
| 09:41:27 |
7.58 |
3 |
52645 |
买入 |
| 09:41:30 |
7.58 |
194 |
52839 |
买入 |
| 09:41:33 |
7.58 |
94 |
52933 |
卖出 |
| 09:41:39 |
7.59 |
31 |
52964 |
买入 |
| 09:41:42 |
7.58 |
149 |
53113 |
卖出 |
| 09:41:45 |
7.58 |
75 |
53188 |
买入 |
| 09:41:48 |
7.58 |
110 |
53298 |
买入 |
| 09:41:51 |
7.58 |
19 |
53317 |
买入 |
| 09:41:54 |
7.57 |
70 |
53387 |
卖出 |
| 09:41:57 |
7.58 |
7 |
53394 |
买入 |
| 09:42:00 |
7.57 |
33 |
53427 |
卖出 |
| 09:42:03 |
7.58 |
4 |
53431 |
买入 |
| 09:42:06 |
7.57 |
102 |
53533 |
卖出 |
| 09:42:09 |
7.58 |
3 |
53536 |
买入 |
| 09:42:12 |
7.58 |
12 |
53548 |
买入 |
| 09:42:15 |
7.58 |
68 |
53616 |
买入 |
| 09:42:18 |
7.59 |
178 |
53794 |
买入 |
| 09:42:21 |
7.59 |
65 |
53859 |
买入 |
| 09:42:24 |
7.58 |
100 |
53959 |
卖出 |
| 09:42:27 |
7.58 |
1 |
53960 |
卖出 |
| 09:42:30 |
7.58 |
49 |
54009 |
卖出 |
| 09:42:33 |
7.58 |
69 |
54078 |
买入 |
| 09:42:36 |
7.58 |
90 |
54168 |
买入 |
| 09:42:39 |
7.58 |
80 |
54248 |
买入 |
| 09:42:42 |
7.58 |
35 |
54283 |
买入 |
| 09:42:45 |
7.59 |
48 |
54331 |
买入 |
| 09:42:48 |
7.59 |
219 |
54550 |
买入 |
| 09:42:51 |
7.58 |
19 |
54569 |
卖出 |
| 09:42:54 |
7.57 |
233 |
54802 |
卖出 |
| 09:42:57 |
7.57 |
6 |
54808 |
卖出 |
| 09:43:03 |
7.58 |
32 |
54840 |
买入 |
| 09:43:06 |
7.58 |
29 |
54869 |
买入 |
| 09:43:09 |
7.59 |
114 |
54983 |
买入 |
| 09:43:12 |
7.6 |
655 |
55638 |
买入 |
| 09:43:15 |
7.6 |
55 |
55693 |
买入 |
| 09:43:18 |
7.6 |
28 |
55721 |
买入 |
| 09:43:21 |
7.59 |
29 |
55750 |
卖出 |
| 09:43:24 |
7.6 |
114 |
55864 |
买入 |
| 09:43:27 |
7.6 |
33 |
55897 |
买入 |
| 09:43:30 |
7.6 |
149 |
56046 |
买入 |
| 09:43:33 |
7.6 |
89 |
56135 |
买入 |
| 09:43:36 |
7.6 |
103 |
56238 |
买入 |
| 09:43:39 |
7.6 |
43 |
56281 |
买入 |
| 09:43:42 |
7.6 |
61 |
56342 |
买入 |
| 09:43:45 |
7.6 |
126 |
56468 |
买入 |
| 09:43:48 |
7.6 |
214 |
56682 |
买入 |
| 09:43:51 |
7.6 |
67 |
56749 |
买入 |
| 09:43:54 |
7.6 |
50 |
56799 |
买入 |
| 09:43:57 |
7.6 |
7 |
56806 |
买入 |
| 09:44:00 |
7.6 |
40 |
56846 |
买入 |
| 09:44:03 |
7.6 |
127 |
56973 |
买入 |
| 09:44:06 |
7.6 |
100 |
57073 |
买入 |
| 09:44:09 |
7.6 |
205 |
57278 |
买入 |
| 09:44:12 |
7.59 |
5 |
57283 |
买入 |
| 09:44:15 |
7.59 |
119 |
57402 |
买入 |
| 09:44:18 |
7.59 |
154 |
57556 |
买入 |
| 09:44:21 |
7.59 |
141 |
57697 |
买入 |
| 09:44:24 |
7.59 |
52 |
57749 |
买入 |
| 09:44:30 |
7.58 |
5 |
57754 |
卖出 |
| 09:44:33 |
7.58 |
5 |
57759 |
卖出 |
| 09:44:36 |
7.58 |
58 |
57817 |
卖出 |