捷强装备[300875]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
54 |
2 |
2 |
集合竞价 |
09:15:12 |
54.68 |
7 |
7 |
集合竞价 |
09:15:21 |
54 |
10 |
10 |
集合竞价 |
09:15:30 |
54.68 |
7 |
7 |
集合竞价 |
09:20:21 |
54.67 |
4 |
4 |
集合竞价 |
09:20:57 |
54.65 |
4 |
4 |
集合竞价 |
09:23:21 |
54.6 |
19 |
19 |
集合竞价 |
09:24:06 |
54.56 |
23 |
23 |
集合竞价 |
09:24:24 |
54.5 |
23 |
23 |
集合竞价 |
09:24:33 |
54.38 |
23 |
23 |
集合竞价 |
09:24:42 |
54.08 |
23 |
23 |
集合竞价 |
09:25:00 |
54.06 |
23 |
23 |
集合竞价 |
09:25:03 |
54.06 |
23 |
46 |
卖出 |
09:30:03 |
54.05 |
3 |
49 |
卖出 |
09:30:06 |
54.03 |
10 |
59 |
卖出 |
09:30:09 |
54 |
4 |
63 |
卖出 |
09:30:12 |
54.05 |
2 |
65 |
买入 |
09:30:15 |
54 |
1 |
66 |
卖出 |
09:30:24 |
53.96 |
1 |
67 |
买入 |
09:30:27 |
53.7 |
6 |
73 |
卖出 |
09:30:36 |
53.96 |
1 |
74 |
买入 |
09:30:39 |
53.7 |
8 |
82 |
卖出 |
09:30:42 |
53.7 |
10 |
92 |
卖出 |
09:30:45 |
53.95 |
1 |
93 |
买入 |
09:30:51 |
53.7 |
4 |
97 |
卖出 |
09:30:54 |
53.7 |
6 |
103 |
买入 |
09:30:57 |
53.7 |
1 |
104 |
卖出 |
09:31:03 |
53.7 |
11 |
115 |
卖出 |
09:31:06 |
53.7 |
1 |
116 |
卖出 |
09:31:21 |
53.84 |
3 |
119 |
买入 |
09:31:30 |
53.79 |
9 |
128 |
买入 |
09:31:36 |
53.79 |
5 |
133 |
买入 |
09:31:42 |
53.71 |
15 |
148 |
卖出 |
09:31:51 |
53.76 |
2 |
150 |
买入 |
09:31:54 |
53.84 |
7 |
157 |
买入 |
09:31:57 |
53.83 |
36 |
193 |
卖出 |
09:32:06 |
53.96 |
2 |
195 |
买入 |
09:32:21 |
53.98 |
2 |
197 |
买入 |
09:32:24 |
54 |
18 |
215 |
买入 |
09:32:27 |
54.05 |
9 |
224 |
买入 |
09:32:30 |
54.05 |
1 |
225 |
买入 |
09:32:42 |
54.05 |
4 |
229 |
买入 |
09:32:45 |
54.05 |
1 |
230 |
买入 |
09:32:51 |
54.06 |
12 |
242 |
买入 |
09:32:54 |
54.08 |
27 |
269 |
买入 |
09:32:57 |
54.08 |
39 |
308 |
买入 |
09:33:00 |
54.08 |
6 |
314 |
买入 |
09:33:03 |
54.28 |
4 |
318 |
买入 |
09:33:09 |
54.08 |
4 |
322 |
卖出 |
09:33:12 |
54.29 |
9 |
331 |
买入 |
09:33:15 |
54.29 |
6 |
337 |
卖出 |
09:33:18 |
54.29 |
10 |
347 |
卖出 |
09:33:21 |
54.5 |
20 |
367 |
买入 |
09:33:24 |
54.29 |
57 |
424 |
卖出 |
09:33:27 |
54.29 |
15 |
439 |
买入 |
09:33:33 |
54.29 |
6 |
445 |
买入 |
09:33:36 |
54.29 |
13 |
458 |
买入 |
09:33:57 |
54.29 |
12 |
470 |
买入 |
09:34:00 |
54.09 |
1 |
471 |
卖出 |
09:34:36 |
54.27 |
2 |
473 |
买入 |
09:34:48 |
54.27 |
10 |
483 |
买入 |
09:34:54 |
54.27 |
2 |
485 |
卖出 |
09:35:18 |
54.29 |
18 |
503 |
买入 |
09:35:21 |
54.11 |
1 |
504 |
卖出 |
09:35:33 |
54.11 |
2 |
506 |
卖出 |
09:35:45 |
54.12 |
7 |
513 |
卖出 |
09:36:00 |
54.2 |
4 |
517 |
买入 |
09:36:03 |
54.12 |
12 |
529 |
卖出 |
09:36:06 |
54.27 |
10 |
539 |
买入 |
09:36:30 |
54.12 |
2 |
541 |
卖出 |
09:36:36 |
54.27 |
2 |
543 |
买入 |
09:36:42 |
54.27 |
3 |
546 |
买入 |
09:36:45 |
54.28 |
2 |
548 |
买入 |
09:36:48 |
54.23 |
1 |
549 |
卖出 |
09:36:51 |
54.28 |
6 |
555 |
买入 |
09:37:00 |
54.29 |
3 |
558 |
买入 |
09:37:12 |
54.28 |
1 |
559 |
买入 |
09:37:18 |
54.27 |
1 |
560 |
卖出 |
09:37:21 |
54.29 |
20 |
580 |
买入 |
09:37:24 |
54.29 |
2 |
582 |
买入 |
09:37:30 |
54.28 |
2 |
584 |
卖出 |
09:37:33 |
54.28 |
1 |
585 |
买入 |
09:37:51 |
54.23 |
5 |
590 |
卖出 |
09:37:57 |
54.23 |
1 |
591 |
买入 |
09:38:00 |
54.23 |
2 |
593 |
买入 |
09:38:03 |
54.23 |
7 |
600 |
买入 |
09:38:06 |
54.26 |
1 |
601 |
买入 |
09:38:24 |
54.14 |
1 |
602 |
卖出 |
09:38:33 |
54.14 |
11 |
613 |
卖出 |
09:38:36 |
54.14 |
8 |
621 |
买入 |
09:38:48 |
54.09 |
26 |
647 |
卖出 |
09:38:51 |
54.14 |
47 |
694 |
买入 |
09:38:57 |
54.14 |
1 |
695 |
买入 |
09:39:03 |
54.12 |
13 |
708 |
卖出 |
09:39:06 |
54.12 |
16 |
724 |
卖出 |
09:39:15 |
54.12 |
7 |
731 |
卖出 |
09:39:21 |
54.12 |
20 |
751 |
卖出 |
09:39:27 |
54.1 |
12 |
763 |
卖出 |
09:39:36 |
54.11 |
10 |
773 |
买入 |
09:39:45 |
54.1 |
3 |
776 |
卖出 |
09:39:57 |
54.1 |
3 |
779 |
买入 |
09:40:00 |
54.05 |
1 |
780 |
卖出 |
09:40:09 |
54 |
4 |
784 |
卖出 |
09:40:12 |
53.88 |
8 |
792 |
卖出 |
09:40:57 |
53.91 |
5 |
797 |
买入 |
09:41:21 |
53.91 |
5 |
802 |
卖出 |
09:41:24 |
53.91 |
3 |
805 |
卖出 |
09:41:27 |
53.92 |
1 |
806 |
买入 |
09:41:30 |
53.92 |
1 |
807 |
买入 |
09:41:36 |
53.92 |
3 |
810 |
买入 |
09:42:21 |
53.92 |
10 |
820 |
卖出 |
09:42:36 |
53.92 |
8 |
828 |
卖出 |
09:42:39 |
53.92 |
4 |
832 |
卖出 |
09:42:51 |
53.92 |
1 |
833 |
买入 |
09:43:03 |
53.92 |
5 |
838 |
卖出 |
09:43:09 |
54 |
1 |
839 |
买入 |
09:43:18 |
54 |
2 |
841 |
买入 |
09:43:57 |
53.93 |
7 |
848 |
卖出 |
09:44:21 |
53.99 |
3 |
851 |
买入 |
09:44:42 |
53.99 |
18 |
869 |
买入 |
09:44:48 |
53.99 |
16 |
885 |
买入 |
09:44:54 |
54 |
1 |
886 |
买入 |
09:45:06 |
54 |
32 |
918 |
买入 |
09:45:18 |
53.93 |
6 |
924 |
卖出 |
09:45:33 |
54 |
5 |
929 |
买入 |
09:45:39 |
54 |
5 |
934 |
买入 |
09:45:45 |
53.99 |
10 |
944 |
卖出 |
09:45:48 |
54.01 |
11 |
955 |
买入 |
09:46:06 |
54.05 |
20 |
975 |
买入 |
09:46:18 |
54 |
4 |
979 |
卖出 |
09:46:27 |
53.99 |
3 |
982 |
卖出 |
09:46:45 |
54 |
9 |
991 |
卖出 |
09:46:54 |
54 |
1 |
992 |
买入 |
09:47:03 |
54.09 |
12 |
1004 |
买入 |
09:47:06 |
54.09 |
7 |
1011 |
卖出 |
09:47:09 |
54 |
18 |
1029 |
买入 |
09:47:21 |
53.96 |
1 |
1030 |
卖出 |
09:47:24 |
53.96 |
1 |
1031 |
卖出 |
09:47:27 |
54 |
1 |
1032 |
买入 |
09:48:15 |
54.07 |
1 |
1033 |
买入 |
09:48:27 |
54 |
31 |
1064 |
卖出 |
09:48:39 |
53.96 |
7 |
1071 |
卖出 |
09:49:21 |
54 |
12 |
1083 |
买入 |
09:49:27 |
53.96 |
10 |
1093 |
卖出 |
09:49:33 |
54.07 |
19 |
1112 |
买入 |
09:49:36 |
54 |
5 |
1117 |
卖出 |
09:49:42 |
54.07 |
1 |
1118 |
买入 |
09:49:45 |
54.07 |
4 |
1122 |
买入 |
09:49:51 |
54.07 |
1 |
1123 |
买入 |
09:50:21 |
54.07 |
2 |
1125 |
买入 |
09:50:30 |
54.07 |
3 |
1128 |
买入 |
09:51:33 |
54.15 |
1 |
1129 |
买入 |
09:51:42 |
54.15 |
1 |
1130 |
买入 |
09:51:45 |
54.15 |
1 |
1131 |
买入 |
09:52:00 |
54.15 |
1 |
1132 |
买入 |
09:52:12 |
54.18 |
1 |
1133 |
买入 |
09:52:24 |
54.18 |
1 |
1134 |
买入 |
09:52:30 |
54.18 |
8 |
1142 |
买入 |
09:52:39 |
54.18 |
1 |
1143 |
买入 |
09:53:06 |
54.2 |
2 |
1145 |
买入 |
09:53:12 |
54.22 |
5 |
1150 |
买入 |
09:53:18 |
54.16 |
3 |
1153 |
卖出 |
09:53:21 |
54.2 |
1 |
1154 |
卖出 |
09:53:24 |
54.2 |
3 |
1157 |
卖出 |
09:53:48 |
54.2 |
1 |
1158 |
买入 |
09:54:09 |
54.16 |
6 |
1164 |
卖出 |
09:54:21 |
54.16 |
1 |
1165 |
卖出 |
09:54:27 |
54.16 |
3 |
1168 |
卖出 |
09:54:33 |
54.16 |
5 |
1173 |
卖出 |
09:54:42 |
54.16 |
3 |
1176 |
卖出 |
09:54:51 |
54.15 |
3 |
1179 |
卖出 |
09:54:54 |
54 |
30 |
1209 |
卖出 |
09:55:09 |
54 |
19 |
1228 |
买入 |
09:55:12 |
54 |
13 |
1241 |
买入 |
09:55:18 |
54 |
6 |
1247 |
买入 |
09:55:21 |
53.97 |
11 |
1258 |
卖出 |
09:55:33 |
53.98 |
19 |
1277 |
卖出 |
09:55:51 |
53.97 |
1 |
1278 |
卖出 |
09:55:57 |
53.96 |
4 |
1282 |
卖出 |
09:56:03 |
53.95 |
10 |
1292 |
卖出 |
09:56:06 |
53.95 |
10 |
1302 |
卖出 |
09:56:12 |
53.94 |
18 |
1320 |
卖出 |
09:56:15 |
53.93 |
15 |
1335 |
卖出 |
09:56:18 |
53.93 |
7 |
1342 |
卖出 |
09:56:24 |
53.9 |
11 |
1353 |
卖出 |
09:56:36 |
53.89 |
4 |
1357 |
卖出 |
09:56:42 |
53.9 |
3 |
1360 |
买入 |
09:56:48 |
53.9 |
2 |
1362 |
卖出 |
09:57:09 |
53.91 |
1 |
1363 |
买入 |
09:57:12 |
53.9 |
42 |
1405 |
卖出 |
09:57:24 |
53.9 |
6 |
1411 |
买入 |
09:57:30 |
53.89 |
2 |
1413 |
卖出 |
09:57:33 |
53.88 |
3 |
1416 |
卖出 |
09:57:36 |
53.88 |
1 |
1417 |
卖出 |
09:57:42 |
53.88 |
2 |
1419 |
卖出 |
09:57:54 |
53.88 |
3 |
1422 |
卖出 |
09:58:03 |
53.89 |
7 |
1429 |
买入 |
09:58:12 |
53.9 |
56 |
1485 |
买入 |
09:58:21 |
53.9 |
32 |
1517 |
买入 |
09:58:24 |
54 |
31 |
1548 |
买入 |
09:58:27 |
54 |
7 |
1555 |
买入 |
09:58:30 |
54 |
15 |
1570 |
买入 |
09:58:33 |
54 |
25 |
1595 |
买入 |
09:59:45 |
54.01 |
1 |
1596 |
卖出 |
09:59:48 |
54.01 |
1 |
1597 |
卖出 |
10:00:39 |
54.01 |
3 |
1600 |
卖出 |
10:01:06 |
54.01 |
3 |
1603 |
卖出 |
10:01:12 |
54.01 |
2 |
1605 |
卖出 |
10:01:36 |
54.1 |
10 |
1615 |
卖出 |
10:01:45 |
54.1 |
3 |
1618 |
买入 |
10:01:48 |
54.01 |
4 |
1622 |
卖出 |
10:03:12 |
54.01 |
1 |
1623 |
买入 |
10:04:24 |
54 |
8 |
1631 |
买入 |
10:04:30 |
54 |
2 |
1633 |
买入 |
10:04:39 |
54.02 |
25 |
1658 |
买入 |
10:04:48 |
54.15 |
1 |
1659 |
买入 |
10:04:51 |
54.15 |
1 |
1660 |
买入 |
10:04:54 |
54.15 |
1 |
1661 |
买入 |
10:04:57 |
54.15 |
1 |
1662 |
买入 |
10:05:00 |
54.15 |
1 |
1663 |
买入 |
10:05:06 |
54.14 |
1 |
1664 |
卖出 |
10:05:18 |
54.14 |
1 |
1665 |
买入 |
10:05:21 |
54.14 |
1 |
1666 |
买入 |
10:05:42 |
54.14 |
1 |
1667 |
买入 |
10:05:51 |
54.03 |
10 |
1677 |
卖出 |
10:06:00 |
54.03 |
5 |
1682 |
卖出 |
10:06:03 |
54.03 |
13 |
1695 |
卖出 |
10:06:06 |
53.93 |
45 |
1740 |
卖出 |
10:06:27 |
53.91 |
8 |
1748 |
卖出 |
10:06:51 |
53.9 |
8 |
1756 |
卖出 |
10:07:15 |
53.85 |
10 |
1766 |
卖出 |
10:07:51 |
53.85 |
1 |
1767 |
买入 |
10:08:03 |
53.85 |
1 |
1768 |
卖出 |
10:08:09 |
53.89 |
10 |
1778 |
买入 |
10:08:12 |
53.89 |
3 |
1781 |
买入 |
10:08:30 |
53.89 |
1 |
1782 |
卖出 |
10:08:54 |
53.9 |
4 |
1786 |
买入 |
10:08:57 |
53.89 |
1 |
1787 |
卖出 |
10:09:00 |
53.89 |
2 |
1789 |
买入 |
10:09:09 |
53.85 |
31 |
1820 |
卖出 |
10:09:12 |
53.86 |
6 |
1826 |
卖出 |
10:09:21 |
53.9 |
3 |
1829 |
买入 |
10:09:36 |
53.9 |
53 |
1882 |
买入 |
10:09:39 |
53.91 |
22 |
1904 |
买入 |
10:09:42 |
53.91 |
13 |
1917 |
买入 |
10:09:54 |
53.91 |
4 |
1921 |
买入 |
10:10:00 |
53.92 |
50 |
1971 |
买入 |
10:10:09 |
53.92 |
1 |
1972 |
卖出 |
10:10:18 |
53.92 |
1 |
1973 |
卖出 |
10:11:21 |
53.93 |
3 |
1976 |
卖出 |
10:11:36 |
53.93 |
1 |
1977 |
卖出 |
10:11:39 |
53.93 |
3 |
1980 |
卖出 |
10:12:15 |
53.93 |
3 |
1983 |
卖出 |
10:12:39 |
53.93 |
2 |
1985 |
卖出 |
10:12:48 |
53.93 |
1 |
1986 |
卖出 |
10:13:03 |
54.02 |
1 |
1987 |
买入 |
10:13:27 |
53.93 |
4 |
1991 |
卖出 |
10:13:39 |
53.92 |
2 |
1993 |
卖出 |
10:13:42 |
53.92 |
5 |
1998 |
买入 |
10:14:24 |
53.9 |
11 |
2009 |
卖出 |
10:14:33 |
53.91 |
5 |
2014 |
卖出 |
10:14:36 |
53.91 |
4 |
2018 |
买入 |
10:14:42 |
53.9 |
5 |
2023 |
卖出 |
10:14:51 |
53.87 |
2 |
2025 |
卖出 |
10:15:15 |
53.88 |
24 |
2049 |
卖出 |
10:15:30 |
53.86 |
16 |
2065 |
卖出 |
10:15:42 |
53.85 |
6 |
2071 |
卖出 |
10:15:45 |
53.85 |
2 |
2073 |
卖出 |
10:15:51 |
53.85 |
20 |
2093 |
买入 |
10:15:57 |
53.85 |
8 |
2101 |
买入 |
10:16:09 |
53.85 |
5 |
2106 |
卖出 |
10:16:24 |
53.88 |
1 |
2107 |
买入 |
10:17:00 |
53.9 |
5 |
2112 |
买入 |
10:18:00 |
53.89 |
1 |
2113 |
卖出 |
10:18:03 |
53.89 |
3 |
2116 |
卖出 |
10:18:12 |
53.87 |
1 |
2117 |
卖出 |
10:18:33 |
53.86 |
2 |
2119 |
卖出 |
10:18:54 |
53.86 |
2 |
2121 |
卖出 |
10:19:00 |
53.86 |
1 |
2122 |
卖出 |
10:19:24 |
53.89 |
2 |
2124 |
买入 |
10:19:30 |
53.89 |
1 |
2125 |
卖出 |
10:19:45 |
53.89 |
1 |
2126 |
买入 |
10:21:18 |
53.9 |
2 |
2128 |
卖出 |
10:22:12 |
53.9 |
26 |
2154 |
卖出 |
10:22:18 |
53.9 |
2 |
2156 |
卖出 |
10:22:24 |
53.89 |
2 |
2158 |
卖出 |
10:23:21 |
53.89 |
28 |
2186 |
卖出 |
10:23:33 |
53.85 |
4 |
2190 |
卖出 |
10:23:54 |
53.85 |
3 |
2193 |
卖出 |
10:24:33 |
53.85 |
1 |
2194 |
买入 |
10:24:45 |
53.83 |
3 |
2197 |
卖出 |
10:24:48 |
53.83 |
5 |
2202 |
卖出 |
10:25:15 |
53.8 |
6 |
2208 |
卖出 |
10:25:27 |
53.8 |
2 |
2210 |
卖出 |
10:25:57 |
53.73 |
11 |
2221 |
卖出 |
10:26:03 |
53.8 |
4 |
2225 |
买入 |
10:26:39 |
53.79 |
12 |
2237 |
卖出 |
10:26:48 |
53.77 |
2 |
2239 |
卖出 |
10:26:51 |
53.78 |
1 |
2240 |
买入 |
10:26:54 |
53.77 |
2 |
2242 |
卖出 |