吉大通信[300597]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.68 |
25 |
25 |
集合竞价 |
| 09:15:12 |
9.82 |
45 |
45 |
集合竞价 |
| 09:19:51 |
9.79 |
45 |
45 |
集合竞价 |
| 09:20:30 |
9.81 |
45 |
45 |
集合竞价 |
| 09:20:57 |
9.8 |
55 |
55 |
集合竞价 |
| 09:24:24 |
9.79 |
103 |
103 |
集合竞价 |
| 09:24:33 |
9.8 |
106 |
106 |
集合竞价 |
| 09:24:51 |
9.78 |
124 |
124 |
集合竞价 |
| 09:25:00 |
9.82 |
180 |
180 |
集合竞价 |
| 09:25:03 |
9.84 |
199 |
379 |
买入 |
| 09:30:03 |
9.81 |
374 |
753 |
卖出 |
| 09:30:06 |
9.81 |
108 |
861 |
卖出 |
| 09:30:09 |
9.8 |
96 |
957 |
卖出 |
| 09:30:12 |
9.78 |
74 |
1031 |
卖出 |
| 09:30:15 |
9.8 |
36 |
1067 |
买入 |
| 09:30:18 |
9.78 |
329 |
1396 |
卖出 |
| 09:30:21 |
9.81 |
112 |
1508 |
买入 |
| 09:30:24 |
9.81 |
457 |
1965 |
买入 |
| 09:30:27 |
9.8 |
41 |
2006 |
卖出 |
| 09:30:30 |
9.81 |
120 |
2126 |
买入 |
| 09:30:33 |
9.79 |
25 |
2151 |
卖出 |
| 09:30:36 |
9.82 |
357 |
2508 |
买入 |
| 09:30:39 |
9.83 |
35 |
2543 |
买入 |
| 09:30:42 |
9.81 |
213 |
2756 |
卖出 |
| 09:30:48 |
9.84 |
3 |
2759 |
买入 |
| 09:30:51 |
9.85 |
19 |
2778 |
买入 |
| 09:30:57 |
9.84 |
29 |
2807 |
卖出 |
| 09:31:00 |
9.86 |
22 |
2829 |
买入 |
| 09:31:03 |
9.85 |
50 |
2879 |
卖出 |
| 09:31:06 |
9.85 |
3 |
2882 |
卖出 |
| 09:31:09 |
9.88 |
121 |
3003 |
买入 |
| 09:31:12 |
9.88 |
56 |
3059 |
卖出 |
| 09:31:15 |
9.85 |
24 |
3083 |
卖出 |
| 09:31:18 |
9.88 |
130 |
3213 |
买入 |
| 09:31:21 |
9.91 |
84 |
3297 |
买入 |
| 09:31:27 |
9.9 |
30 |
3327 |
买入 |
| 09:31:30 |
9.9 |
5 |
3332 |
买入 |
| 09:31:33 |
9.92 |
8 |
3340 |
买入 |
| 09:31:36 |
9.9 |
16 |
3356 |
卖出 |
| 09:31:39 |
9.94 |
70 |
3426 |
买入 |
| 09:31:42 |
9.93 |
11 |
3437 |
卖出 |
| 09:31:45 |
9.94 |
5 |
3442 |
买入 |
| 09:31:48 |
9.95 |
105 |
3547 |
买入 |
| 09:31:51 |
9.97 |
3 |
3550 |
买入 |
| 09:31:54 |
9.94 |
82 |
3632 |
卖出 |
| 09:31:57 |
9.97 |
40 |
3672 |
买入 |
| 09:32:00 |
9.99 |
287 |
3959 |
买入 |
| 09:32:03 |
10.01 |
115 |
4074 |
买入 |
| 09:32:06 |
10.01 |
14 |
4088 |
卖出 |
| 09:32:09 |
10.04 |
426 |
4514 |
买入 |
| 09:32:12 |
10.02 |
121 |
4635 |
卖出 |
| 09:32:15 |
10.02 |
136 |
4771 |
买入 |
| 09:32:18 |
10 |
76 |
4847 |
卖出 |
| 09:32:21 |
10.03 |
62 |
4909 |
买入 |
| 09:32:24 |
10.02 |
184 |
5093 |
卖出 |
| 09:32:27 |
9.99 |
9 |
5102 |
卖出 |
| 09:32:30 |
9.99 |
14 |
5116 |
卖出 |
| 09:32:33 |
9.99 |
5 |
5121 |
买入 |
| 09:32:36 |
9.97 |
137 |
5258 |
卖出 |
| 09:32:39 |
9.98 |
157 |
5415 |
买入 |
| 09:32:42 |
9.97 |
38 |
5453 |
卖出 |
| 09:32:45 |
9.98 |
18 |
5471 |
买入 |
| 09:32:51 |
9.95 |
4 |
5475 |
卖出 |
| 09:32:54 |
9.94 |
156 |
5631 |
卖出 |
| 09:32:57 |
9.96 |
6 |
5637 |
买入 |
| 09:33:00 |
9.96 |
18 |
5655 |
买入 |
| 09:33:03 |
9.96 |
18 |
5673 |
买入 |
| 09:33:06 |
9.97 |
30 |
5703 |
买入 |
| 09:33:09 |
9.96 |
56 |
5759 |
卖出 |
| 09:33:12 |
9.97 |
102 |
5861 |
买入 |
| 09:33:15 |
9.98 |
13 |
5874 |
买入 |
| 09:33:18 |
9.98 |
48 |
5922 |
买入 |
| 09:33:21 |
9.97 |
4 |
5926 |
卖出 |
| 09:33:24 |
9.97 |
222 |
6148 |
买入 |
| 09:33:27 |
9.98 |
65 |
6213 |
买入 |
| 09:33:30 |
9.96 |
309 |
6522 |
卖出 |
| 09:33:33 |
9.96 |
206 |
6728 |
买入 |
| 09:33:36 |
9.97 |
145 |
6873 |
买入 |
| 09:33:39 |
9.98 |
132 |
7005 |
买入 |
| 09:33:42 |
9.98 |
55 |
7060 |
买入 |
| 09:33:45 |
9.98 |
5 |
7065 |
买入 |
| 09:33:48 |
9.99 |
36 |
7101 |
买入 |
| 09:33:51 |
9.99 |
13 |
7114 |
买入 |
| 09:33:54 |
10.02 |
330 |
7444 |
买入 |
| 09:33:57 |
10.03 |
94 |
7538 |
买入 |
| 09:34:00 |
10.03 |
127 |
7665 |
买入 |
| 09:34:03 |
10 |
76 |
7741 |
卖出 |
| 09:34:06 |
10.04 |
104 |
7845 |
买入 |
| 09:34:09 |
10.04 |
43 |
7888 |
买入 |
| 09:34:12 |
10.06 |
143 |
8031 |
买入 |
| 09:34:15 |
10.06 |
64 |
8095 |
买入 |
| 09:34:18 |
10.04 |
29 |
8124 |
卖出 |
| 09:34:21 |
10.05 |
42 |
8166 |
卖出 |
| 09:34:24 |
10.06 |
191 |
8357 |
买入 |
| 09:34:27 |
10.04 |
19 |
8376 |
卖出 |
| 09:34:30 |
10.04 |
50 |
8426 |
卖出 |
| 09:34:33 |
10.06 |
35 |
8461 |
买入 |
| 09:34:36 |
10.05 |
16 |
8477 |
卖出 |
| 09:34:39 |
10.05 |
135 |
8612 |
卖出 |
| 09:34:42 |
10.04 |
56 |
8668 |
卖出 |
| 09:34:45 |
10.05 |
22 |
8690 |
买入 |
| 09:34:48 |
10.03 |
70 |
8760 |
卖出 |
| 09:34:51 |
10.04 |
155 |
8915 |
买入 |
| 09:34:54 |
10.04 |
267 |
9182 |
买入 |
| 09:34:57 |
10.01 |
10 |
9192 |
卖出 |
| 09:35:03 |
10.04 |
44 |
9236 |
买入 |
| 09:35:06 |
10 |
54 |
9290 |
卖出 |
| 09:35:09 |
10 |
60 |
9350 |
卖出 |
| 09:35:12 |
10.02 |
55 |
9405 |
买入 |
| 09:35:15 |
10 |
134 |
9539 |
卖出 |
| 09:35:18 |
10 |
2 |
9541 |
卖出 |
| 09:35:21 |
10.01 |
34 |
9575 |
买入 |
| 09:35:24 |
10.01 |
11 |
9586 |
买入 |
| 09:35:27 |
10 |
15 |
9601 |
卖出 |
| 09:35:30 |
10 |
29 |
9630 |
卖出 |
| 09:35:33 |
10 |
2 |
9632 |
买入 |
| 09:35:36 |
9.99 |
31 |
9663 |
卖出 |
| 09:35:39 |
9.99 |
31 |
9694 |
卖出 |
| 09:35:42 |
9.98 |
16 |
9710 |
卖出 |
| 09:35:45 |
9.98 |
66 |
9776 |
卖出 |
| 09:35:48 |
9.98 |
127 |
9903 |
卖出 |
| 09:35:51 |
9.98 |
12 |
9915 |
卖出 |
| 09:35:54 |
9.98 |
47 |
9962 |
卖出 |
| 09:35:57 |
9.98 |
33 |
9995 |
买入 |
| 09:36:03 |
9.97 |
5 |
10000 |
卖出 |
| 09:36:06 |
9.97 |
27 |
10027 |
卖出 |
| 09:36:09 |
9.96 |
25 |
10052 |
卖出 |
| 09:36:12 |
9.97 |
49 |
10101 |
买入 |
| 09:36:15 |
9.97 |
69 |
10170 |
买入 |
| 09:36:18 |
9.99 |
171 |
10341 |
买入 |
| 09:36:21 |
10 |
51 |
10392 |
买入 |
| 09:36:24 |
10 |
74 |
10466 |
买入 |
| 09:36:27 |
10 |
63 |
10529 |
买入 |
| 09:36:30 |
9.98 |
14 |
10543 |
卖出 |
| 09:36:33 |
9.98 |
10 |
10553 |
买入 |
| 09:36:36 |
9.98 |
108 |
10661 |
买入 |
| 09:36:39 |
9.98 |
132 |
10793 |
买入 |
| 09:36:45 |
9.97 |
104 |
10897 |
卖出 |
| 09:36:48 |
10 |
5 |
10902 |
买入 |
| 09:36:51 |
10 |
50 |
10952 |
买入 |
| 09:36:54 |
9.98 |
50 |
11002 |
卖出 |
| 09:36:57 |
9.98 |
30 |
11032 |
卖出 |
| 09:37:00 |
9.99 |
26 |
11058 |
买入 |
| 09:37:03 |
9.99 |
22 |
11080 |
卖出 |
| 09:37:06 |
10 |
3 |
11083 |
买入 |
| 09:37:09 |
10 |
11 |
11094 |
买入 |
| 09:37:12 |
10.01 |
29 |
11123 |
买入 |
| 09:37:15 |
10.02 |
17 |
11140 |
买入 |
| 09:37:18 |
10.02 |
23 |
11163 |
买入 |
| 09:37:21 |
10.02 |
10 |
11173 |
买入 |
| 09:37:24 |
10.02 |
3 |
11176 |
买入 |
| 09:37:27 |
10.02 |
3 |
11179 |
买入 |
| 09:37:30 |
10.02 |
15 |
11194 |
买入 |
| 09:37:33 |
10.02 |
97 |
11291 |
买入 |
| 09:37:36 |
10.02 |
16 |
11307 |
买入 |
| 09:37:39 |
10.02 |
91 |
11398 |
买入 |
| 09:37:42 |
10.02 |
74 |
11472 |
买入 |
| 09:37:45 |
10.02 |
11 |
11483 |
买入 |
| 09:37:48 |
10.02 |
116 |
11599 |
买入 |
| 09:37:51 |
10.03 |
274 |
11873 |
买入 |
| 09:37:54 |
10.03 |
8 |
11881 |
买入 |
| 09:37:57 |
10.03 |
10 |
11891 |
买入 |
| 09:38:00 |
10.02 |
27 |
11918 |
卖出 |
| 09:38:03 |
10.02 |
3 |
11921 |
卖出 |
| 09:38:06 |
10.02 |
80 |
12001 |
卖出 |
| 09:38:09 |
9.99 |
409 |
12410 |
卖出 |
| 09:38:15 |
10.01 |
59 |
12469 |
买入 |
| 09:38:18 |
9.99 |
25 |
12494 |
卖出 |
| 09:38:21 |
10.02 |
53 |
12547 |
买入 |
| 09:38:24 |
10.03 |
186 |
12733 |
买入 |
| 09:38:27 |
10.04 |
112 |
12845 |
买入 |
| 09:38:30 |
10.05 |
123 |
12968 |
买入 |
| 09:38:33 |
10.06 |
233 |
13201 |
买入 |
| 09:38:36 |
10.06 |
27 |
13228 |
买入 |
| 09:38:39 |
10.06 |
46 |
13274 |
买入 |
| 09:38:42 |
10.04 |
54 |
13328 |
卖出 |
| 09:38:45 |
10.06 |
71 |
13399 |
买入 |
| 09:38:48 |
10.04 |
18 |
13417 |
卖出 |
| 09:38:51 |
10.07 |
133 |
13550 |
买入 |
| 09:38:54 |
10.06 |
36 |
13586 |
卖出 |
| 09:38:57 |
10.06 |
36 |
13622 |
卖出 |
| 09:39:00 |
10.07 |
285 |
13907 |
买入 |
| 09:39:03 |
10.06 |
502 |
14409 |
卖出 |
| 09:39:06 |
10.06 |
40 |
14449 |
买入 |
| 09:39:09 |
10.03 |
80 |
14529 |
卖出 |
| 09:39:12 |
10.06 |
192 |
14721 |
买入 |
| 09:39:18 |
10.04 |
85 |
14806 |
买入 |
| 09:39:21 |
10.06 |
48 |
14854 |
买入 |
| 09:39:24 |
10.06 |
68 |
14922 |
买入 |
| 09:39:27 |
10.04 |
91 |
15013 |
卖出 |
| 09:39:30 |
10.04 |
11 |
15024 |
买入 |
| 09:39:33 |
10.04 |
44 |
15068 |
卖出 |
| 09:39:36 |
10.04 |
82 |
15150 |
买入 |
| 09:39:39 |
10.05 |
8 |
15158 |
买入 |
| 09:39:42 |
10.04 |
36 |
15194 |
卖出 |
| 09:39:45 |
10.05 |
51 |
15245 |
买入 |
| 09:39:48 |
10.05 |
48 |
15293 |
买入 |
| 09:39:51 |
10.03 |
48 |
15341 |
卖出 |
| 09:39:54 |
10.03 |
24 |
15365 |
卖出 |
| 09:39:57 |
10.04 |
30 |
15395 |
买入 |
| 09:40:00 |
10.04 |
83 |
15478 |
买入 |
| 09:40:03 |
10.05 |
159 |
15637 |
买入 |
| 09:40:06 |
10.05 |
130 |
15767 |
买入 |
| 09:40:09 |
10.05 |
201 |
15968 |
买入 |
| 09:40:12 |
10.06 |
35 |
16003 |
买入 |
| 09:40:15 |
10.07 |
420 |
16423 |
买入 |
| 09:40:18 |
10.08 |
220 |
16643 |
买入 |
| 09:40:21 |
10.08 |
105 |
16748 |
买入 |
| 09:40:24 |
10.1 |
317 |
17065 |
买入 |
| 09:40:27 |
10.09 |
42 |
17107 |
卖出 |
| 09:40:30 |
10.09 |
119 |
17226 |
卖出 |
| 09:40:33 |
10.07 |
119 |
17345 |
卖出 |
| 09:40:36 |
10.1 |
82 |
17427 |
买入 |
| 09:40:39 |
10.09 |
72 |
17499 |
买入 |
| 09:40:42 |
10.09 |
139 |
17638 |
买入 |
| 09:40:45 |
10.07 |
151 |
17789 |
卖出 |
| 09:40:48 |
10.08 |
34 |
17823 |
买入 |
| 09:40:51 |
10.08 |
42 |
17865 |
买入 |
| 09:40:54 |
10.07 |
4 |
17869 |
买入 |
| 09:40:57 |
10.08 |
62 |
17931 |
买入 |
| 09:41:00 |
10.08 |
65 |
17996 |
买入 |
| 09:41:03 |
10.07 |
3 |
17999 |
买入 |
| 09:41:06 |
10.07 |
159 |
18158 |
买入 |
| 09:41:09 |
10.05 |
28 |
18186 |
卖出 |
| 09:41:12 |
10.04 |
57 |
18243 |
卖出 |
| 09:41:15 |
10.04 |
8 |
18251 |
卖出 |
| 09:41:18 |
10.03 |
44 |
18295 |
卖出 |
| 09:41:21 |
10.04 |
26 |
18321 |
买入 |
| 09:41:24 |
10.02 |
11 |
18332 |
卖出 |
| 09:41:27 |
10.02 |
31 |
18363 |
卖出 |
| 09:41:30 |
10.02 |
1 |
18364 |
卖出 |
| 09:41:33 |
10.01 |
1 |
18365 |
卖出 |
| 09:41:39 |
10.01 |
259 |
18624 |
买入 |
| 09:41:42 |
10 |
197 |
18821 |
卖出 |
| 09:41:45 |
10.01 |
87 |
18908 |
买入 |
| 09:41:48 |
10.02 |
28 |
18936 |
买入 |
| 09:41:51 |
10.02 |
6 |
18942 |
买入 |
| 09:41:54 |
10.02 |
58 |
19000 |
买入 |
| 09:41:57 |
10.01 |
45 |
19045 |
卖出 |
| 09:42:00 |
10.01 |
3 |
19048 |
买入 |
| 09:42:03 |
10.01 |
4 |
19052 |
买入 |
| 09:42:06 |
10 |
35 |
19087 |
卖出 |
| 09:42:09 |
10.01 |
44 |
19131 |
买入 |
| 09:42:12 |
10 |
53 |
19184 |
卖出 |
| 09:42:15 |
10 |
39 |
19223 |
卖出 |
| 09:42:18 |
10.01 |
47 |
19270 |
买入 |
| 09:42:21 |
10.02 |
163 |
19433 |
买入 |
| 09:42:24 |
10.02 |
6 |
19439 |
买入 |
| 09:42:27 |
10.06 |
57 |
19496 |
买入 |
| 09:42:30 |
10.05 |
10 |
19506 |
卖出 |
| 09:42:33 |
10.05 |
4 |
19510 |
买入 |
| 09:42:36 |
10.04 |
16 |
19526 |
卖出 |
| 09:42:39 |
10.04 |
7 |
19533 |
买入 |
| 09:42:42 |
10.04 |
4 |
19537 |
买入 |
| 09:42:45 |
10.03 |
11 |
19548 |
卖出 |
| 09:42:48 |
10.03 |
124 |
19672 |
买入 |
| 09:42:51 |
10.04 |
24 |
19696 |
买入 |
| 09:42:54 |
10.05 |
5 |
19701 |
买入 |
| 09:42:57 |
10.06 |
117 |
19818 |
买入 |
| 09:43:00 |
10.06 |
187 |
20005 |
买入 |
| 09:43:03 |
10.07 |
131 |
20136 |
买入 |
| 09:43:06 |
10.08 |
95 |
20231 |
买入 |
| 09:43:09 |
10.07 |
18 |
20249 |
卖出 |
| 09:43:12 |
10.07 |
19 |
20268 |
卖出 |
| 09:43:15 |
10.03 |
47 |
20315 |
卖出 |
| 09:43:18 |
10.08 |
74 |
20389 |
买入 |
| 09:43:21 |
10.08 |
49 |
20438 |
卖出 |
| 09:43:24 |
10.09 |
10 |
20448 |
买入 |
| 09:43:27 |
10.08 |
21 |
20469 |
卖出 |
| 09:43:30 |
10.07 |
3 |
20472 |
卖出 |
| 09:43:33 |
10.05 |
20 |
20492 |
卖出 |
| 09:43:42 |
10.08 |
10 |
20502 |
买入 |
| 09:43:45 |
10.05 |
21 |
20523 |
卖出 |
| 09:43:51 |
10.08 |
6 |
20529 |
买入 |
| 09:43:54 |
10.07 |
57 |
20586 |
卖出 |
| 09:44:03 |
10.07 |
21 |
20607 |
卖出 |
| 09:44:09 |
10.06 |
53 |
20660 |
卖出 |
| 09:44:12 |
10.06 |
32 |
20692 |
卖出 |
| 09:44:15 |
10.06 |
15 |
20707 |
卖出 |
| 09:44:18 |
10.07 |
115 |
20822 |
买入 |
| 09:44:21 |
10.07 |
46 |
20868 |
卖出 |
| 09:44:24 |
10.07 |
267 |
21135 |
卖出 |
| 09:44:30 |
10.07 |
5 |
21140 |
买入 |
| 09:44:33 |
10.07 |
51 |
21191 |
买入 |
| 09:44:39 |
10.07 |
30 |
21221 |
买入 |
| 09:44:42 |
10.08 |
542 |
21763 |
买入 |
| 09:44:45 |
10.08 |
16 |
21779 |
卖出 |
| 09:44:54 |
10.08 |
5 |
21784 |
卖出 |
| 09:44:57 |
10.08 |
46 |
21830 |
卖出 |
| 09:45:03 |
10.08 |
30 |
21860 |
买入 |
| 09:45:06 |
10.08 |
70 |
21930 |
买入 |
| 09:45:09 |
10.08 |
87 |
22017 |
卖出 |
| 09:45:12 |
10.08 |
100 |
22117 |
卖出 |
| 09:45:15 |
10.09 |
6 |
22123 |
买入 |
| 09:45:18 |
10.09 |
94 |
22217 |
买入 |
| 09:45:21 |
10.08 |
10 |
22227 |
卖出 |
| 09:45:24 |
10.09 |
14 |
22241 |
买入 |
| 09:45:27 |
10.09 |
41 |
22282 |
买入 |
| 09:45:30 |
10.09 |
107 |
22389 |
买入 |
| 09:45:33 |
10.08 |
72 |
22461 |
卖出 |