捷昌驱动[603583]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:30 |
39.21 |
27 |
27 |
集合竞价 |
| 09:18:09 |
38.41 |
0 |
0 |
集合竞价 |
| 09:20:15 |
38.38 |
4 |
4 |
集合竞价 |
| 09:21:00 |
37.85 |
19 |
19 |
集合竞价 |
| 09:23:15 |
37.87 |
19 |
19 |
集合竞价 |
| 09:23:48 |
37.88 |
19 |
19 |
集合竞价 |
| 09:24:27 |
37.9 |
19 |
19 |
集合竞价 |
| 09:24:57 |
38.08 |
19 |
19 |
集合竞价 |
| 09:25:01 |
38.38 |
19 |
19 |
集合竞价 |
| 09:25:06 |
38.38 |
19 |
38 |
卖出 |
| 09:30:01 |
38.61 |
1 |
39 |
买入 |
| 09:30:04 |
38.61 |
8 |
47 |
卖出 |
| 09:30:07 |
38.61 |
12 |
59 |
卖出 |
| 09:30:10 |
38.7 |
13 |
72 |
买入 |
| 09:30:13 |
38.39 |
6 |
78 |
卖出 |
| 09:30:16 |
38.38 |
7 |
85 |
卖出 |
| 09:30:19 |
38.38 |
2 |
87 |
卖出 |
| 09:30:22 |
38.38 |
9 |
96 |
卖出 |
| 09:30:25 |
38.38 |
3 |
99 |
卖出 |
| 09:30:55 |
38.38 |
3 |
102 |
卖出 |
| 09:31:13 |
38.42 |
20 |
122 |
买入 |
| 09:31:31 |
38.37 |
2 |
124 |
买入 |
| 09:31:34 |
38.38 |
14 |
138 |
买入 |
| 09:31:37 |
38.39 |
8 |
146 |
买入 |
| 09:31:40 |
38.41 |
9 |
155 |
买入 |
| 09:31:43 |
38.41 |
4 |
159 |
买入 |
| 09:31:46 |
38.54 |
6 |
165 |
买入 |
| 09:31:49 |
38.4 |
6 |
171 |
卖出 |
| 09:31:52 |
38.4 |
1 |
172 |
卖出 |
| 09:31:55 |
38.53 |
3 |
175 |
买入 |
| 09:32:01 |
38.53 |
1 |
176 |
买入 |
| 09:32:19 |
38.56 |
3 |
179 |
买入 |
| 09:32:28 |
38.56 |
1 |
180 |
买入 |
| 09:32:43 |
38.59 |
1 |
181 |
买入 |
| 09:32:46 |
38.57 |
1 |
182 |
卖出 |
| 09:32:55 |
38.64 |
7 |
189 |
买入 |
| 09:32:58 |
38.64 |
3 |
192 |
买入 |
| 09:33:04 |
38.68 |
7 |
199 |
买入 |
| 09:33:07 |
38.7 |
9 |
208 |
买入 |
| 09:33:10 |
38.7 |
7 |
215 |
买入 |
| 09:33:13 |
38.71 |
12 |
227 |
买入 |
| 09:33:16 |
38.8 |
8 |
235 |
买入 |
| 09:33:28 |
38.71 |
3 |
238 |
卖出 |
| 09:33:37 |
38.72 |
7 |
245 |
买入 |
| 09:33:40 |
38.8 |
7 |
252 |
买入 |
| 09:33:43 |
38.79 |
4 |
256 |
卖出 |
| 09:33:49 |
38.71 |
7 |
263 |
卖出 |
| 09:34:28 |
38.71 |
1 |
264 |
卖出 |
| 09:34:31 |
38.79 |
3 |
267 |
买入 |
| 09:34:43 |
38.79 |
20 |
287 |
买入 |
| 09:34:46 |
38.79 |
7 |
294 |
买入 |
| 09:34:49 |
38.79 |
4 |
298 |
买入 |
| 09:34:52 |
38.8 |
1 |
299 |
买入 |
| 09:34:58 |
38.8 |
1 |
300 |
买入 |
| 09:35:01 |
38.79 |
4 |
304 |
卖出 |
| 09:35:04 |
38.85 |
99 |
403 |
买入 |
| 09:35:07 |
38.84 |
2 |
405 |
卖出 |
| 09:35:10 |
38.94 |
2 |
407 |
买入 |
| 09:35:13 |
38.95 |
6 |
413 |
买入 |
| 09:35:19 |
38.94 |
1 |
414 |
买入 |
| 09:35:25 |
38.84 |
14 |
428 |
卖出 |
| 09:35:34 |
38.85 |
1 |
429 |
卖出 |
| 09:35:40 |
38.84 |
1 |
430 |
卖出 |
| 09:35:46 |
38.82 |
29 |
459 |
卖出 |
| 09:35:49 |
38.79 |
3 |
462 |
卖出 |
| 09:35:55 |
38.83 |
6 |
468 |
买入 |
| 09:36:01 |
38.83 |
2 |
470 |
买入 |
| 09:36:07 |
38.83 |
5 |
475 |
买入 |
| 09:36:13 |
38.84 |
1 |
476 |
买入 |
| 09:36:22 |
38.85 |
9 |
485 |
买入 |
| 09:36:25 |
38.85 |
1 |
486 |
卖出 |
| 09:36:34 |
38.85 |
5 |
491 |
卖出 |
| 09:36:40 |
38.85 |
3 |
494 |
买入 |
| 09:36:43 |
38.85 |
16 |
510 |
买入 |
| 09:36:46 |
38.85 |
2 |
512 |
买入 |
| 09:36:49 |
38.83 |
2 |
514 |
卖出 |
| 09:36:52 |
38.83 |
4 |
518 |
买入 |
| 09:37:13 |
38.81 |
1 |
519 |
卖出 |
| 09:37:28 |
38.81 |
9 |
528 |
卖出 |
| 09:37:34 |
38.8 |
11 |
539 |
卖出 |
| 09:37:37 |
38.8 |
5 |
544 |
卖出 |
| 09:37:40 |
38.8 |
3 |
547 |
买入 |
| 09:37:46 |
38.7 |
4 |
551 |
卖出 |
| 09:37:58 |
38.7 |
4 |
555 |
卖出 |
| 09:38:07 |
38.71 |
1 |
556 |
卖出 |
| 09:38:10 |
38.71 |
1 |
557 |
卖出 |
| 09:38:25 |
38.75 |
8 |
565 |
买入 |
| 09:38:31 |
38.75 |
2 |
567 |
买入 |
| 09:38:49 |
38.66 |
6 |
573 |
卖出 |
| 09:38:52 |
38.66 |
5 |
578 |
卖出 |
| 09:39:07 |
38.66 |
2 |
580 |
卖出 |
| 09:39:10 |
38.75 |
1 |
581 |
买入 |
| 09:39:25 |
38.75 |
2 |
583 |
买入 |
| 09:40:10 |
38.74 |
2 |
585 |
买入 |
| 09:40:13 |
38.65 |
2 |
587 |
卖出 |
| 09:40:22 |
38.63 |
2 |
589 |
卖出 |
| 09:40:25 |
38.61 |
3 |
592 |
卖出 |
| 09:40:28 |
38.6 |
4 |
596 |
卖出 |
| 09:40:40 |
38.6 |
1 |
597 |
卖出 |
| 09:40:43 |
38.6 |
10 |
607 |
卖出 |
| 09:40:49 |
38.61 |
5 |
612 |
买入 |
| 09:40:52 |
38.59 |
30 |
642 |
卖出 |
| 09:40:55 |
38.55 |
25 |
667 |
卖出 |
| 09:40:58 |
38.55 |
7 |
674 |
卖出 |
| 09:41:10 |
38.5 |
4 |
678 |
卖出 |
| 09:41:13 |
38.54 |
2 |
680 |
买入 |
| 09:41:16 |
38.54 |
5 |
685 |
买入 |
| 09:41:19 |
38.54 |
2 |
687 |
买入 |
| 09:41:22 |
38.55 |
2 |
689 |
买入 |
| 09:41:25 |
38.55 |
10 |
699 |
买入 |
| 09:41:28 |
38.57 |
6 |
705 |
买入 |
| 09:41:31 |
38.57 |
2 |
707 |
买入 |
| 09:41:34 |
38.53 |
1 |
708 |
卖出 |
| 09:41:52 |
38.53 |
1 |
709 |
买入 |
| 09:42:07 |
38.49 |
4 |
713 |
卖出 |
| 09:42:19 |
38.52 |
5 |
718 |
买入 |
| 09:42:43 |
38.49 |
1 |
719 |
卖出 |
| 09:42:46 |
38.49 |
1 |
720 |
卖出 |
| 09:43:04 |
38.48 |
3 |
723 |
卖出 |
| 09:43:10 |
38.47 |
2 |
725 |
卖出 |
| 09:43:13 |
38.47 |
3 |
728 |
卖出 |
| 09:43:19 |
38.47 |
3 |
731 |
卖出 |
| 09:43:22 |
38.47 |
8 |
739 |
卖出 |
| 09:43:25 |
38.42 |
4 |
743 |
卖出 |
| 09:43:28 |
38.41 |
3 |
746 |
卖出 |
| 09:43:34 |
38.4 |
1 |
747 |
卖出 |
| 09:43:37 |
38.41 |
5 |
752 |
买入 |
| 09:43:40 |
38.4 |
10 |
762 |
卖出 |
| 09:43:43 |
38.41 |
10 |
772 |
买入 |
| 09:43:46 |
38.41 |
4 |
776 |
买入 |
| 09:43:52 |
38.41 |
1 |
777 |
卖出 |
| 09:43:58 |
38.4 |
1 |
778 |
买入 |
| 09:44:04 |
38.4 |
2 |
780 |
买入 |
| 09:44:07 |
38.46 |
13 |
793 |
买入 |
| 09:44:13 |
38.53 |
101 |
894 |
买入 |
| 09:44:16 |
38.57 |
5 |
899 |
买入 |
| 09:44:22 |
38.54 |
1 |
900 |
卖出 |
| 09:44:25 |
38.61 |
1 |
901 |
买入 |
| 09:44:31 |
38.62 |
1 |
902 |
买入 |
| 09:44:37 |
38.52 |
1 |
903 |
卖出 |
| 09:44:43 |
38.63 |
5 |
908 |
买入 |
| 09:45:10 |
38.61 |
1 |
909 |
买入 |
| 09:45:16 |
38.51 |
4 |
913 |
卖出 |
| 09:45:49 |
38.56 |
6 |
919 |
买入 |
| 09:45:55 |
38.59 |
1 |
920 |
卖出 |
| 09:45:58 |
38.59 |
1 |
921 |
买入 |
| 09:46:07 |
38.62 |
9 |
930 |
买入 |
| 09:46:13 |
38.63 |
1 |
931 |
买入 |
| 09:46:16 |
38.63 |
1 |
932 |
卖出 |
| 09:46:28 |
38.66 |
1 |
933 |
买入 |
| 09:46:46 |
38.66 |
30 |
963 |
买入 |
| 09:47:01 |
38.68 |
16 |
979 |
买入 |
| 09:47:04 |
38.68 |
3 |
982 |
买入 |
| 09:47:07 |
38.7 |
5 |
987 |
买入 |
| 09:47:10 |
38.74 |
2 |
989 |
买入 |
| 09:47:16 |
38.74 |
1 |
990 |
买入 |
| 09:47:25 |
38.75 |
5 |
995 |
买入 |
| 09:47:28 |
38.75 |
3 |
998 |
买入 |
| 09:47:49 |
38.75 |
1 |
999 |
买入 |
| 09:47:58 |
38.8 |
6 |
1005 |
买入 |
| 09:48:22 |
38.77 |
2 |
1007 |
买入 |
| 09:48:40 |
38.74 |
2 |
1009 |
卖出 |
| 09:48:52 |
38.74 |
3 |
1012 |
买入 |
| 09:48:58 |
38.76 |
2 |
1014 |
买入 |
| 09:49:01 |
38.7 |
10 |
1024 |
卖出 |
| 09:49:04 |
38.74 |
6 |
1030 |
买入 |
| 09:49:07 |
38.76 |
8 |
1038 |
买入 |
| 09:49:10 |
38.79 |
3 |
1041 |
买入 |
| 09:49:13 |
38.8 |
10 |
1051 |
买入 |
| 09:49:16 |
38.83 |
44 |
1095 |
买入 |
| 09:49:19 |
38.88 |
9 |
1104 |
买入 |
| 09:49:22 |
38.9 |
4 |
1108 |
买入 |
| 09:49:25 |
38.9 |
2 |
1110 |
买入 |
| 09:49:28 |
38.93 |
1 |
1111 |
买入 |
| 09:49:31 |
38.93 |
1 |
1112 |
买入 |
| 09:49:37 |
38.93 |
1 |
1113 |
买入 |
| 09:49:40 |
38.93 |
1 |
1114 |
买入 |
| 09:49:55 |
38.88 |
27 |
1141 |
卖出 |
| 09:50:04 |
38.88 |
12 |
1153 |
买入 |
| 09:50:10 |
38.86 |
4 |
1157 |
买入 |
| 09:50:13 |
38.79 |
1 |
1158 |
卖出 |
| 09:50:19 |
38.76 |
1 |
1159 |
卖出 |
| 09:50:22 |
38.7 |
6 |
1165 |
卖出 |
| 09:50:25 |
38.7 |
6 |
1171 |
卖出 |
| 09:50:40 |
38.7 |
3 |
1174 |
买入 |
| 09:50:43 |
38.74 |
1 |
1175 |
买入 |
| 09:50:52 |
38.82 |
56 |
1231 |
买入 |
| 09:50:55 |
38.83 |
3 |
1234 |
买入 |
| 09:50:58 |
38.83 |
1 |
1235 |
买入 |
| 09:51:04 |
38.81 |
6 |
1241 |
卖出 |
| 09:51:13 |
38.84 |
47 |
1288 |
买入 |
| 09:51:16 |
38.85 |
9 |
1297 |
买入 |
| 09:51:19 |
38.87 |
6 |
1303 |
买入 |
| 09:51:22 |
38.81 |
31 |
1334 |
卖出 |
| 09:51:25 |
38.81 |
1 |
1335 |
买入 |
| 09:51:31 |
38.82 |
9 |
1344 |
买入 |
| 09:51:37 |
38.82 |
1 |
1345 |
买入 |
| 09:51:49 |
38.88 |
1 |
1346 |
买入 |
| 09:51:55 |
38.8 |
24 |
1370 |
卖出 |
| 09:51:58 |
38.8 |
5 |
1375 |
买入 |
| 09:52:04 |
38.8 |
9 |
1384 |
买入 |
| 09:52:07 |
38.8 |
13 |
1397 |
买入 |
| 09:52:10 |
38.88 |
5 |
1402 |
买入 |
| 09:52:13 |
38.88 |
13 |
1415 |
买入 |
| 09:52:16 |
38.88 |
2 |
1417 |
买入 |
| 09:52:19 |
38.88 |
6 |
1423 |
买入 |
| 09:52:22 |
38.84 |
11 |
1434 |
卖出 |
| 09:52:52 |
38.88 |
5 |
1439 |
买入 |
| 09:53:10 |
38.89 |
4 |
1443 |
买入 |
| 09:53:13 |
38.92 |
14 |
1457 |
买入 |
| 09:53:16 |
38.95 |
81 |
1538 |
买入 |
| 09:53:19 |
38.98 |
20 |
1558 |
买入 |
| 09:53:22 |
38.98 |
8 |
1566 |
买入 |
| 09:53:25 |
38.98 |
1 |
1567 |
卖出 |
| 09:53:31 |
38.97 |
6 |
1573 |
卖出 |
| 09:53:34 |
38.97 |
10 |
1583 |
卖出 |
| 09:53:37 |
39 |
1 |
1584 |
买入 |
| 09:53:40 |
38.99 |
1 |
1585 |
卖出 |
| 09:53:43 |
38.97 |
11 |
1596 |
卖出 |
| 09:53:52 |
38.96 |
5 |
1601 |
卖出 |
| 09:53:55 |
38.97 |
5 |
1606 |
买入 |
| 09:53:58 |
38.95 |
23 |
1629 |
卖出 |
| 09:54:01 |
38.93 |
31 |
1660 |
卖出 |
| 09:54:04 |
38.92 |
16 |
1676 |
卖出 |
| 09:54:10 |
38.86 |
1 |
1677 |
卖出 |
| 09:54:16 |
38.92 |
5 |
1682 |
买入 |
| 09:54:19 |
38.94 |
5 |
1687 |
买入 |
| 09:54:25 |
38.92 |
5 |
1692 |
卖出 |
| 09:54:28 |
38.95 |
3 |
1695 |
买入 |
| 09:54:31 |
38.92 |
1 |
1696 |
卖出 |
| 09:54:52 |
38.94 |
3 |
1699 |
买入 |
| 09:54:55 |
38.96 |
24 |
1723 |
买入 |
| 09:54:58 |
38.96 |
17 |
1740 |
买入 |
| 09:55:01 |
38.95 |
5 |
1745 |
卖出 |
| 09:55:10 |
38.95 |
2 |
1747 |
买入 |
| 09:55:13 |
38.94 |
40 |
1787 |
卖出 |
| 09:55:19 |
38.92 |
4 |
1791 |
卖出 |
| 09:55:22 |
38.92 |
1 |
1792 |
卖出 |
| 09:55:28 |
38.94 |
20 |
1812 |
买入 |
| 09:55:40 |
38.96 |
52 |
1864 |
买入 |
| 09:55:43 |
38.99 |
8 |
1872 |
买入 |
| 09:55:46 |
39 |
7 |
1879 |
买入 |
| 09:55:49 |
39.01 |
25 |
1904 |
买入 |
| 09:55:52 |
39.02 |
6 |
1910 |
买入 |
| 09:55:58 |
39.1 |
14 |
1924 |
买入 |
| 09:56:04 |
39.13 |
2 |
1926 |
买入 |
| 09:56:07 |
39.18 |
14 |
1940 |
买入 |
| 09:56:13 |
39.13 |
3 |
1943 |
卖出 |
| 09:56:19 |
39.18 |
4 |
1947 |
买入 |
| 09:56:22 |
39.18 |
6 |
1953 |
买入 |
| 09:56:25 |
39.14 |
1 |
1954 |
卖出 |
| 09:56:28 |
39.18 |
11 |
1965 |
买入 |
| 09:56:31 |
39.2 |
31 |
1996 |
买入 |
| 09:56:34 |
39.2 |
34 |
2030 |
买入 |
| 09:56:37 |
39.19 |
3 |
2033 |
卖出 |
| 09:56:46 |
39.19 |
8 |
2041 |
卖出 |
| 09:56:49 |
39.22 |
10 |
2051 |
买入 |
| 09:56:58 |
39.22 |
6 |
2057 |
买入 |
| 09:57:01 |
39.23 |
3 |
2060 |
买入 |
| 09:57:04 |
39.23 |
10 |
2070 |
买入 |
| 09:57:07 |
39.23 |
5 |
2075 |
卖出 |
| 09:57:10 |
39.25 |
6 |
2081 |
买入 |
| 09:57:13 |
39.25 |
1 |
2082 |
买入 |
| 09:57:16 |
39.25 |
2 |
2084 |
买入 |
| 09:57:19 |
39.25 |
13 |
2097 |
买入 |
| 09:57:22 |
39.27 |
1 |
2098 |
买入 |
| 09:57:25 |
39.27 |
1 |
2099 |
买入 |
| 09:57:28 |
39.28 |
4 |
2103 |
买入 |
| 09:57:31 |
39.28 |
3 |
2106 |
买入 |
| 09:57:34 |
39.27 |
1 |
2107 |
卖出 |
| 09:57:37 |
39.28 |
1 |
2108 |
买入 |
| 09:57:40 |
39.28 |
4 |
2112 |
买入 |
| 09:57:46 |
39.27 |
12 |
2124 |
卖出 |
| 09:57:49 |
39.27 |
7 |
2131 |
卖出 |
| 09:57:52 |
39.28 |
2 |
2133 |
买入 |
| 09:58:04 |
39.27 |
1 |
2134 |
买入 |
| 09:58:07 |
39.27 |
2 |
2136 |
买入 |
| 09:58:13 |
39.27 |
20 |
2156 |
买入 |
| 09:58:19 |
39.27 |
1 |
2157 |
买入 |
| 09:58:25 |
39.27 |
2 |
2159 |
买入 |
| 09:58:31 |
39.27 |
1 |
2160 |
买入 |
| 09:58:34 |
39.27 |
1 |
2161 |
买入 |
| 09:58:40 |
39.23 |
30 |
2191 |
卖出 |
| 09:58:49 |
39.22 |
1 |
2192 |
卖出 |
| 09:58:52 |
39.22 |
2 |
2194 |
卖出 |
| 09:58:55 |
39.22 |
13 |
2207 |
卖出 |
| 09:58:58 |
39.19 |
15 |
2222 |
卖出 |
| 09:59:01 |
39.19 |
1 |
2223 |
买入 |
| 09:59:04 |
39.19 |
6 |
2229 |
买入 |
| 09:59:07 |
39.19 |
3 |
2232 |
买入 |
| 09:59:10 |
39.2 |
7 |
2239 |
买入 |
| 09:59:13 |
39.2 |
25 |
2264 |
卖出 |
| 09:59:16 |
39.2 |
1 |
2265 |
买入 |
| 09:59:25 |
39.2 |
1 |
2266 |
买入 |
| 09:59:31 |
39.18 |
1 |
2267 |
买入 |
| 09:59:34 |
39.2 |
5 |
2272 |
买入 |
| 09:59:37 |
39.22 |
1 |
2273 |
买入 |
| 09:59:46 |
39.16 |
10 |
2283 |
卖出 |
| 09:59:49 |
39.16 |
4 |
2287 |
卖出 |
| 09:59:52 |
39.16 |
1 |
2288 |
买入 |