锦江在线[600650]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:58 |
9.86 |
10 |
10 |
集合竞价 |
| 09:23:37 |
9.85 |
17 |
17 |
集合竞价 |
| 09:25:04 |
9.86 |
18 |
35 |
买入 |
| 09:30:08 |
9.89 |
1 |
36 |
买入 |
| 09:30:11 |
9.89 |
4 |
40 |
买入 |
| 09:30:14 |
9.92 |
26 |
66 |
买入 |
| 09:30:17 |
9.91 |
2 |
68 |
卖出 |
| 09:30:22 |
9.94 |
1 |
69 |
买入 |
| 09:30:26 |
9.94 |
12 |
81 |
买入 |
| 09:30:32 |
9.91 |
12 |
93 |
买入 |
| 09:30:35 |
9.93 |
10 |
103 |
买入 |
| 09:30:38 |
9.92 |
14 |
117 |
卖出 |
| 09:30:41 |
9.92 |
1 |
118 |
买入 |
| 09:30:47 |
9.92 |
10 |
128 |
买入 |
| 09:30:50 |
9.93 |
18 |
146 |
买入 |
| 09:30:53 |
9.95 |
111 |
257 |
买入 |
| 09:30:59 |
9.92 |
102 |
359 |
卖出 |
| 09:31:02 |
9.93 |
10 |
369 |
买入 |
| 09:31:05 |
9.95 |
46 |
415 |
买入 |
| 09:31:08 |
9.93 |
7 |
422 |
卖出 |
| 09:31:11 |
9.95 |
2 |
424 |
买入 |
| 09:31:14 |
9.93 |
12 |
436 |
卖出 |
| 09:31:17 |
9.92 |
11 |
447 |
卖出 |
| 09:31:20 |
9.92 |
18 |
465 |
卖出 |
| 09:31:23 |
9.93 |
13 |
478 |
买入 |
| 09:31:26 |
9.92 |
16 |
494 |
卖出 |
| 09:31:29 |
9.92 |
25 |
519 |
卖出 |
| 09:31:32 |
9.92 |
1 |
520 |
卖出 |
| 09:31:35 |
9.91 |
14 |
534 |
卖出 |
| 09:31:38 |
9.91 |
4 |
538 |
卖出 |
| 09:31:41 |
9.91 |
16 |
554 |
卖出 |
| 09:31:44 |
9.91 |
2 |
556 |
卖出 |
| 09:31:47 |
9.92 |
18 |
574 |
买入 |
| 09:31:50 |
9.91 |
8 |
582 |
卖出 |
| 09:31:53 |
9.92 |
6 |
588 |
买入 |
| 09:31:56 |
9.89 |
5 |
593 |
卖出 |
| 09:31:59 |
9.89 |
4 |
597 |
卖出 |
| 09:32:02 |
9.88 |
4 |
601 |
卖出 |
| 09:32:11 |
9.89 |
1 |
602 |
买入 |
| 09:32:14 |
9.89 |
25 |
627 |
买入 |
| 09:32:17 |
9.88 |
20 |
647 |
卖出 |
| 09:32:20 |
9.88 |
2 |
649 |
卖出 |
| 09:32:23 |
9.89 |
21 |
670 |
买入 |
| 09:32:26 |
9.89 |
5 |
675 |
买入 |
| 09:32:29 |
9.88 |
12 |
687 |
卖出 |
| 09:32:38 |
9.88 |
20 |
707 |
卖出 |
| 09:32:50 |
9.88 |
8 |
715 |
卖出 |
| 09:33:05 |
9.88 |
25 |
740 |
卖出 |
| 09:33:08 |
9.87 |
1 |
741 |
卖出 |
| 09:33:11 |
9.87 |
31 |
772 |
卖出 |
| 09:33:14 |
9.87 |
6 |
778 |
卖出 |
| 09:33:17 |
9.87 |
7 |
785 |
卖出 |
| 09:33:23 |
9.87 |
1 |
786 |
卖出 |
| 09:33:32 |
9.87 |
50 |
836 |
卖出 |
| 09:33:35 |
9.87 |
9 |
845 |
卖出 |
| 09:33:38 |
9.87 |
6 |
851 |
卖出 |
| 09:33:41 |
9.86 |
8 |
859 |
卖出 |
| 09:33:53 |
9.86 |
40 |
899 |
卖出 |
| 09:33:56 |
9.86 |
2 |
901 |
卖出 |
| 09:33:59 |
9.86 |
8 |
909 |
卖出 |
| 09:34:05 |
9.86 |
58 |
967 |
卖出 |
| 09:34:08 |
9.86 |
4 |
971 |
卖出 |
| 09:34:11 |
9.86 |
3 |
974 |
卖出 |
| 09:34:14 |
9.86 |
8 |
982 |
卖出 |
| 09:34:17 |
9.85 |
59 |
1041 |
卖出 |
| 09:34:26 |
9.85 |
3 |
1044 |
卖出 |
| 09:34:32 |
9.85 |
59 |
1103 |
卖出 |
| 09:34:35 |
9.86 |
5 |
1108 |
买入 |
| 09:34:41 |
9.86 |
28 |
1136 |
卖出 |
| 09:34:44 |
9.86 |
4 |
1140 |
卖出 |
| 09:34:47 |
9.86 |
69 |
1209 |
卖出 |
| 09:34:50 |
9.86 |
1 |
1210 |
卖出 |
| 09:35:02 |
9.85 |
9 |
1219 |
卖出 |
| 09:35:05 |
9.85 |
2 |
1221 |
卖出 |
| 09:35:08 |
9.85 |
2 |
1223 |
卖出 |
| 09:35:11 |
9.85 |
69 |
1292 |
卖出 |
| 09:35:14 |
9.85 |
12 |
1304 |
卖出 |
| 09:35:17 |
9.83 |
99 |
1403 |
卖出 |
| 09:35:32 |
9.83 |
8 |
1411 |
卖出 |
| 09:35:38 |
9.82 |
36 |
1447 |
卖出 |
| 09:35:53 |
9.82 |
1 |
1448 |
卖出 |
| 09:35:59 |
9.83 |
36 |
1484 |
买入 |
| 09:36:02 |
9.83 |
3 |
1487 |
买入 |
| 09:36:05 |
9.83 |
16 |
1503 |
买入 |
| 09:36:20 |
9.82 |
46 |
1549 |
卖出 |
| 09:36:23 |
9.82 |
6 |
1555 |
卖出 |
| 09:36:26 |
9.83 |
2 |
1557 |
买入 |
| 09:36:29 |
9.84 |
48 |
1605 |
买入 |
| 09:36:32 |
9.84 |
2 |
1607 |
卖出 |
| 09:36:35 |
9.84 |
10 |
1617 |
卖出 |
| 09:36:44 |
9.85 |
6 |
1623 |
卖出 |
| 09:36:47 |
9.85 |
2 |
1625 |
卖出 |
| 09:36:59 |
9.84 |
40 |
1665 |
卖出 |
| 09:37:02 |
9.84 |
25 |
1690 |
卖出 |
| 09:37:20 |
9.85 |
102 |
1792 |
买入 |
| 09:37:23 |
9.83 |
375 |
2167 |
卖出 |
| 09:37:26 |
9.83 |
18 |
2185 |
卖出 |
| 09:37:38 |
9.82 |
211 |
2396 |
卖出 |
| 09:37:41 |
9.83 |
10 |
2406 |
买入 |
| 09:37:50 |
9.83 |
11 |
2417 |
卖出 |
| 09:37:53 |
9.82 |
43 |
2460 |
卖出 |
| 09:37:59 |
9.83 |
5 |
2465 |
买入 |
| 09:38:02 |
9.81 |
11 |
2476 |
卖出 |
| 09:38:11 |
9.81 |
17 |
2493 |
卖出 |
| 09:38:23 |
9.82 |
10 |
2503 |
买入 |
| 09:38:32 |
9.82 |
11 |
2514 |
买入 |
| 09:38:35 |
9.82 |
3 |
2517 |
卖出 |
| 09:38:41 |
9.83 |
5 |
2522 |
买入 |
| 09:38:44 |
9.83 |
1 |
2523 |
卖出 |
| 09:38:47 |
9.82 |
2 |
2525 |
卖出 |
| 09:38:50 |
9.83 |
11 |
2536 |
买入 |
| 09:38:53 |
9.83 |
5 |
2541 |
买入 |
| 09:38:56 |
9.84 |
1 |
2542 |
卖出 |
| 09:39:53 |
9.84 |
37 |
2579 |
卖出 |
| 09:39:56 |
9.84 |
10 |
2589 |
买入 |
| 09:39:59 |
9.84 |
3 |
2592 |
买入 |
| 09:40:08 |
9.84 |
1 |
2593 |
买入 |
| 09:40:50 |
9.83 |
106 |
2699 |
卖出 |
| 09:40:53 |
9.83 |
1 |
2700 |
卖出 |
| 09:41:14 |
9.84 |
7 |
2707 |
买入 |
| 09:41:17 |
9.82 |
108 |
2815 |
卖出 |
| 09:41:20 |
9.82 |
194 |
3009 |
卖出 |
| 09:41:38 |
9.86 |
20 |
3029 |
买入 |
| 09:41:41 |
9.83 |
2 |
3031 |
卖出 |
| 09:41:56 |
9.83 |
12 |
3043 |
卖出 |
| 09:41:59 |
9.83 |
1 |
3044 |
卖出 |
| 09:42:14 |
9.83 |
6 |
3050 |
卖出 |
| 09:42:20 |
9.86 |
2 |
3052 |
买入 |
| 09:42:23 |
9.86 |
2 |
3054 |
买入 |
| 09:42:26 |
9.86 |
6 |
3060 |
卖出 |
| 09:42:29 |
9.86 |
3 |
3063 |
买入 |
| 09:42:32 |
9.83 |
6 |
3069 |
卖出 |
| 09:43:11 |
9.84 |
5 |
3074 |
卖出 |
| 09:43:14 |
9.84 |
1 |
3075 |
卖出 |
| 09:43:29 |
9.84 |
8 |
3083 |
卖出 |
| 09:43:59 |
9.83 |
100 |
3183 |
卖出 |
| 09:44:02 |
9.84 |
7 |
3190 |
买入 |
| 09:44:29 |
9.84 |
25 |
3215 |
卖出 |
| 09:44:32 |
9.84 |
6 |
3221 |
买入 |
| 09:44:35 |
9.83 |
7 |
3228 |
卖出 |
| 09:44:44 |
9.83 |
6 |
3234 |
卖出 |
| 09:44:56 |
9.83 |
8 |
3242 |
卖出 |
| 09:45:05 |
9.83 |
5 |
3247 |
卖出 |
| 09:45:14 |
9.86 |
13 |
3260 |
买入 |
| 09:45:17 |
9.84 |
1 |
3261 |
卖出 |
| 09:45:50 |
9.85 |
14 |
3275 |
卖出 |
| 09:45:53 |
9.85 |
24 |
3299 |
卖出 |
| 09:45:56 |
9.83 |
2 |
3301 |
卖出 |
| 09:45:59 |
9.85 |
3 |
3304 |
买入 |
| 09:46:05 |
9.85 |
10 |
3314 |
买入 |
| 09:46:08 |
9.83 |
1 |
3315 |
卖出 |
| 09:46:20 |
9.83 |
2 |
3317 |
卖出 |
| 09:47:02 |
9.85 |
1 |
3318 |
买入 |
| 09:47:11 |
9.85 |
1 |
3319 |
买入 |
| 09:47:14 |
9.85 |
5 |
3324 |
买入 |
| 09:47:20 |
9.83 |
1 |
3325 |
卖出 |
| 09:47:50 |
9.83 |
1 |
3326 |
卖出 |
| 09:48:08 |
9.83 |
1 |
3327 |
卖出 |
| 09:48:32 |
9.82 |
88 |
3415 |
卖出 |
| 09:48:38 |
9.83 |
4 |
3419 |
买入 |
| 09:48:41 |
9.82 |
1 |
3420 |
卖出 |
| 09:48:50 |
9.83 |
16 |
3436 |
买入 |
| 09:48:53 |
9.82 |
1 |
3437 |
卖出 |
| 09:49:11 |
9.82 |
12 |
3449 |
卖出 |
| 09:49:20 |
9.83 |
3 |
3452 |
买入 |
| 09:49:23 |
9.82 |
1 |
3453 |
卖出 |
| 09:49:56 |
9.82 |
4 |
3457 |
卖出 |
| 09:50:14 |
9.82 |
18 |
3475 |
卖出 |
| 09:50:17 |
9.82 |
38 |
3513 |
卖出 |
| 09:50:20 |
9.83 |
1 |
3514 |
买入 |
| 09:51:02 |
9.82 |
8 |
3522 |
卖出 |
| 09:51:14 |
9.83 |
1 |
3523 |
买入 |
| 09:51:17 |
9.83 |
1 |
3524 |
买入 |
| 09:51:44 |
9.83 |
39 |
3563 |
卖出 |
| 09:51:47 |
9.83 |
11 |
3574 |
卖出 |
| 09:52:23 |
9.83 |
50 |
3624 |
卖出 |
| 09:52:38 |
9.82 |
2 |
3626 |
卖出 |
| 09:52:53 |
9.82 |
40 |
3666 |
卖出 |
| 09:52:59 |
9.82 |
60 |
3726 |
卖出 |
| 09:53:14 |
9.82 |
27 |
3753 |
卖出 |
| 09:53:17 |
9.82 |
23 |
3776 |
买入 |
| 09:53:20 |
9.82 |
4 |
3780 |
卖出 |
| 09:53:26 |
9.82 |
1 |
3781 |
卖出 |
| 09:53:41 |
9.83 |
1 |
3782 |
买入 |
| 09:53:53 |
9.83 |
1 |
3783 |
买入 |
| 09:54:05 |
9.82 |
30 |
3813 |
卖出 |
| 09:54:08 |
9.82 |
120 |
3933 |
卖出 |
| 09:54:14 |
9.82 |
2 |
3935 |
卖出 |
| 09:54:17 |
9.82 |
19 |
3954 |
卖出 |
| 09:54:20 |
9.82 |
16 |
3970 |
买入 |
| 09:54:29 |
9.82 |
3 |
3973 |
买入 |
| 09:54:35 |
9.81 |
5 |
3978 |
卖出 |
| 09:55:05 |
9.81 |
20 |
3998 |
卖出 |
| 09:55:17 |
9.81 |
58 |
4056 |
卖出 |
| 09:55:20 |
9.81 |
28 |
4084 |
卖出 |
| 09:55:29 |
9.81 |
18 |
4102 |
卖出 |
| 09:55:44 |
9.81 |
1 |
4103 |
卖出 |
| 09:55:47 |
9.81 |
12 |
4115 |
卖出 |
| 09:55:50 |
9.81 |
42 |
4157 |
卖出 |
| 09:56:11 |
9.81 |
10 |
4167 |
卖出 |
| 09:56:14 |
9.81 |
15 |
4182 |
卖出 |
| 09:57:26 |
9.83 |
1 |
4183 |
买入 |
| 09:57:29 |
9.83 |
16 |
4199 |
买入 |
| 09:57:32 |
9.83 |
15 |
4214 |
买入 |
| 09:57:35 |
9.83 |
15 |
4229 |
买入 |
| 09:57:38 |
9.83 |
1 |
4230 |
买入 |
| 09:57:44 |
9.82 |
9 |
4239 |
卖出 |
| 09:58:05 |
9.81 |
8 |
4247 |
卖出 |
| 09:58:08 |
9.82 |
8 |
4255 |
买入 |
| 09:58:11 |
9.82 |
7 |
4262 |
买入 |
| 09:58:44 |
9.82 |
86 |
4348 |
卖出 |
| 09:59:14 |
9.82 |
22 |
4370 |
卖出 |
| 09:59:20 |
9.82 |
6 |
4376 |
卖出 |
| 09:59:23 |
9.82 |
1 |
4377 |
卖出 |
| 09:59:41 |
9.84 |
1 |
4378 |
买入 |
| 09:59:59 |
9.82 |
1 |
4379 |
卖出 |
| 10:00:23 |
9.83 |
2 |
4381 |
买入 |
| 10:00:29 |
9.82 |
4 |
4385 |
卖出 |
| 10:00:44 |
9.83 |
1 |
4386 |
买入 |
| 10:00:53 |
9.82 |
4 |
4390 |
卖出 |
| 10:01:02 |
9.82 |
13 |
4403 |
卖出 |
| 10:01:38 |
9.81 |
91 |
4494 |
卖出 |
| 10:01:53 |
9.81 |
4 |
4498 |
卖出 |
| 10:02:02 |
9.82 |
4 |
4502 |
买入 |
| 10:02:05 |
9.81 |
1 |
4503 |
卖出 |
| 10:02:14 |
9.8 |
408 |
4911 |
卖出 |
| 10:02:17 |
9.79 |
61 |
4972 |
卖出 |
| 10:02:20 |
9.79 |
31 |
5003 |
卖出 |
| 10:02:23 |
9.8 |
1 |
5004 |
卖出 |
| 10:02:56 |
9.8 |
11 |
5015 |
卖出 |
| 10:03:29 |
9.8 |
98 |
5113 |
卖出 |
| 10:03:32 |
9.8 |
2 |
5115 |
买入 |
| 10:03:44 |
9.8 |
11 |
5126 |
卖出 |
| 10:03:59 |
9.8 |
32 |
5158 |
卖出 |
| 10:04:17 |
9.8 |
20 |
5178 |
卖出 |
| 10:04:20 |
9.8 |
10 |
5188 |
买入 |
| 10:04:29 |
9.8 |
13 |
5201 |
卖出 |
| 10:04:32 |
9.8 |
1 |
5202 |
卖出 |
| 10:04:35 |
9.8 |
6 |
5208 |
买入 |
| 10:04:50 |
9.79 |
121 |
5329 |
卖出 |
| 10:04:53 |
9.79 |
24 |
5353 |
买入 |
| 10:04:56 |
9.79 |
27 |
5380 |
买入 |
| 10:04:59 |
9.79 |
27 |
5407 |
买入 |
| 10:05:02 |
9.82 |
7 |
5414 |
买入 |
| 10:05:05 |
9.82 |
9 |
5423 |
买入 |
| 10:05:14 |
9.78 |
100 |
5523 |
卖出 |
| 10:05:29 |
9.82 |
3 |
5526 |
买入 |
| 10:05:32 |
9.82 |
30 |
5556 |
买入 |
| 10:06:05 |
9.82 |
44 |
5600 |
买入 |
| 10:06:47 |
9.82 |
1 |
5601 |
卖出 |
| 10:07:11 |
9.82 |
3 |
5604 |
卖出 |
| 10:07:50 |
9.82 |
5 |
5609 |
卖出 |
| 10:07:53 |
9.82 |
5 |
5614 |
卖出 |
| 10:08:26 |
9.82 |
5 |
5619 |
卖出 |
| 10:08:53 |
9.82 |
1 |
5620 |
卖出 |
| 10:09:17 |
9.83 |
1 |
5621 |
买入 |
| 10:09:35 |
9.82 |
2 |
5623 |
卖出 |
| 10:10:08 |
9.83 |
1 |
5624 |
买入 |
| 10:10:11 |
9.82 |
1 |
5625 |
卖出 |
| 10:10:17 |
9.83 |
1 |
5626 |
买入 |
| 10:10:50 |
9.82 |
5 |
5631 |
卖出 |
| 10:10:53 |
9.82 |
4 |
5635 |
卖出 |
| 10:11:17 |
9.82 |
1 |
5636 |
卖出 |
| 10:11:35 |
9.82 |
8 |
5644 |
卖出 |
| 10:12:02 |
9.82 |
7 |
5651 |
卖出 |
| 10:13:11 |
9.82 |
55 |
5706 |
卖出 |
| 10:13:14 |
9.82 |
7 |
5713 |
卖出 |
| 10:13:17 |
9.82 |
3 |
5716 |
买入 |
| 10:14:11 |
9.81 |
2 |
5718 |
卖出 |
| 10:14:38 |
9.81 |
12 |
5730 |
卖出 |
| 10:14:41 |
9.81 |
14 |
5744 |
买入 |
| 10:14:53 |
9.81 |
2 |
5746 |
卖出 |
| 10:15:02 |
9.8 |
24 |
5770 |
卖出 |
| 10:15:20 |
9.8 |
14 |
5784 |
卖出 |
| 10:15:26 |
9.8 |
61 |
5845 |
卖出 |
| 10:15:29 |
9.8 |
4 |
5849 |
卖出 |
| 10:15:35 |
9.81 |
1 |
5850 |
买入 |
| 10:15:38 |
9.81 |
40 |
5890 |
买入 |
| 10:15:41 |
9.8 |
3 |
5893 |
卖出 |
| 10:15:53 |
9.8 |
5 |
5898 |
卖出 |
| 10:15:56 |
9.8 |
1 |
5899 |
卖出 |
| 10:15:59 |
9.8 |
20 |
5919 |
卖出 |
| 10:16:02 |
9.8 |
1 |
5920 |
卖出 |
| 10:16:08 |
9.81 |
4 |
5924 |
买入 |
| 10:16:11 |
9.8 |
2 |
5926 |
卖出 |
| 10:16:23 |
9.81 |
4 |
5930 |
买入 |
| 10:16:53 |
9.81 |
1 |
5931 |
买入 |
| 10:16:56 |
9.81 |
17 |
5948 |
买入 |
| 10:16:59 |
9.81 |
2 |
5950 |
买入 |
| 10:17:35 |
9.82 |
5 |
5955 |
买入 |
| 10:17:38 |
9.81 |
2 |
5957 |
卖出 |
| 10:17:50 |
9.83 |
10 |
5967 |
买入 |
| 10:17:53 |
9.81 |
1 |
5968 |
卖出 |
| 10:18:11 |
9.81 |
1 |
5969 |
卖出 |
| 10:18:29 |
9.82 |
2 |
5971 |
买入 |
| 10:18:41 |
9.81 |
2 |
5973 |
卖出 |
| 10:19:08 |
9.81 |
6 |
5979 |
卖出 |
| 10:19:11 |
9.81 |
1 |
5980 |
卖出 |
| 10:19:56 |
9.81 |
1 |
5981 |
卖出 |
| 10:20:14 |
9.82 |
3 |
5984 |
买入 |