杰普特[688025]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
58.1 |
2 |
2 |
集合竞价 |
| 09:19:46 |
58.3 |
2 |
2 |
集合竞价 |
| 09:21:37 |
58.77 |
6 |
6 |
集合竞价 |
| 09:21:55 |
58.58 |
6 |
6 |
集合竞价 |
| 09:22:04 |
58.46 |
6 |
6 |
集合竞价 |
| 09:23:37 |
58.5 |
8 |
8 |
集合竞价 |
| 09:23:46 |
58.57 |
9 |
9 |
集合竞价 |
| 09:24:10 |
58.43 |
26 |
26 |
集合竞价 |
| 09:24:13 |
58.3 |
26 |
26 |
集合竞价 |
| 09:24:28 |
58.31 |
27 |
27 |
集合竞价 |
| 09:24:37 |
58.3 |
48 |
48 |
集合竞价 |
| 09:24:52 |
58.29 |
53 |
53 |
集合竞价 |
| 09:24:55 |
58.31 |
58 |
58 |
集合竞价 |
| 09:25:01 |
58.2 |
83 |
83 |
集合竞价 |
| 09:25:06 |
58.2 |
83 |
166 |
买入 |
| 09:30:01 |
58.18 |
2 |
168 |
卖出 |
| 09:30:04 |
58.18 |
40 |
208 |
买入 |
| 09:30:07 |
57.68 |
11 |
219 |
卖出 |
| 09:30:10 |
57.68 |
19 |
238 |
买入 |
| 09:30:13 |
57.68 |
34 |
272 |
买入 |
| 09:30:19 |
57.6 |
11 |
283 |
卖出 |
| 09:30:22 |
57.59 |
15 |
298 |
卖出 |
| 09:30:25 |
57.18 |
8 |
306 |
卖出 |
| 09:30:28 |
57.18 |
13 |
319 |
卖出 |
| 09:30:31 |
57.58 |
56 |
375 |
买入 |
| 09:30:34 |
57.38 |
4 |
379 |
卖出 |
| 09:30:40 |
57.2 |
43 |
422 |
卖出 |
| 09:30:43 |
57.2 |
6 |
428 |
卖出 |
| 09:30:46 |
57.2 |
8 |
436 |
买入 |
| 09:30:49 |
57.2 |
4 |
440 |
卖出 |
| 09:30:52 |
57.21 |
2 |
442 |
买入 |
| 09:31:04 |
57.22 |
6 |
448 |
卖出 |
| 09:31:07 |
57.22 |
17 |
465 |
卖出 |
| 09:31:10 |
57.25 |
2 |
467 |
买入 |
| 09:31:13 |
57.22 |
22 |
489 |
卖出 |
| 09:31:16 |
57.18 |
22 |
511 |
卖出 |
| 09:31:19 |
57.18 |
10 |
521 |
卖出 |
| 09:31:22 |
57.11 |
17 |
538 |
卖出 |
| 09:31:25 |
57.08 |
9 |
547 |
卖出 |
| 09:31:28 |
57.07 |
70 |
617 |
卖出 |
| 09:31:31 |
57 |
8 |
625 |
卖出 |
| 09:31:34 |
57 |
18 |
643 |
卖出 |
| 09:31:37 |
57 |
54 |
697 |
卖出 |
| 09:31:40 |
56.89 |
7 |
704 |
卖出 |
| 09:31:46 |
56.89 |
25 |
729 |
卖出 |
| 09:31:49 |
56.89 |
4 |
733 |
买入 |
| 09:31:52 |
56.78 |
10 |
743 |
卖出 |
| 09:31:55 |
56.78 |
2 |
745 |
卖出 |
| 09:32:01 |
56.88 |
2 |
747 |
买入 |
| 09:32:04 |
56.88 |
27 |
774 |
买入 |
| 09:32:07 |
56.87 |
13 |
787 |
卖出 |
| 09:32:10 |
57 |
30 |
817 |
买入 |
| 09:32:13 |
56.77 |
13 |
830 |
卖出 |
| 09:32:16 |
56.76 |
15 |
845 |
买入 |
| 09:32:19 |
56.87 |
23 |
868 |
买入 |
| 09:32:22 |
56.87 |
8 |
876 |
卖出 |
| 09:32:25 |
56.76 |
11 |
887 |
卖出 |
| 09:32:28 |
56.76 |
5 |
892 |
买入 |
| 09:32:31 |
56.74 |
33 |
925 |
卖出 |
| 09:32:34 |
56.78 |
8 |
933 |
买入 |
| 09:32:43 |
56.62 |
8 |
941 |
卖出 |
| 09:32:46 |
56.75 |
8 |
949 |
买入 |
| 09:32:49 |
56.88 |
16 |
965 |
买入 |
| 09:32:55 |
56.75 |
21 |
986 |
卖出 |
| 09:33:10 |
57.34 |
32 |
1018 |
买入 |
| 09:33:22 |
57.31 |
11 |
1029 |
买入 |
| 09:33:28 |
57.34 |
32 |
1061 |
买入 |
| 09:33:31 |
57.34 |
19 |
1080 |
卖出 |
| 09:33:34 |
57.03 |
4 |
1084 |
卖出 |
| 09:33:37 |
56.98 |
9 |
1093 |
卖出 |
| 09:33:40 |
57.33 |
14 |
1107 |
买入 |
| 09:33:43 |
57.33 |
16 |
1123 |
卖出 |
| 09:33:46 |
57.49 |
7 |
1130 |
买入 |
| 09:33:49 |
57.52 |
8 |
1138 |
买入 |
| 09:33:52 |
57.51 |
42 |
1180 |
卖出 |
| 09:33:55 |
57.59 |
11 |
1191 |
买入 |
| 09:33:58 |
57.57 |
2 |
1193 |
卖出 |
| 09:34:01 |
57.76 |
8 |
1201 |
买入 |
| 09:34:04 |
57.79 |
27 |
1228 |
买入 |
| 09:34:10 |
57.97 |
34 |
1262 |
买入 |
| 09:34:13 |
57.97 |
4 |
1266 |
卖出 |
| 09:34:16 |
57.97 |
11 |
1277 |
买入 |
| 09:34:19 |
57.98 |
9 |
1286 |
买入 |
| 09:34:22 |
57.97 |
3 |
1289 |
卖出 |
| 09:34:28 |
57.79 |
8 |
1297 |
卖出 |
| 09:34:31 |
57.79 |
12 |
1309 |
卖出 |
| 09:34:34 |
58 |
26 |
1335 |
买入 |
| 09:34:37 |
58 |
13 |
1348 |
卖出 |
| 09:34:40 |
57.61 |
68 |
1416 |
卖出 |
| 09:34:52 |
58.11 |
10 |
1426 |
买入 |
| 09:34:55 |
58 |
2 |
1428 |
卖出 |
| 09:34:58 |
58 |
108 |
1536 |
卖出 |
| 09:35:01 |
58 |
42 |
1578 |
卖出 |
| 09:35:07 |
58 |
7 |
1585 |
买入 |
| 09:35:10 |
58 |
2 |
1587 |
卖出 |
| 09:35:13 |
58 |
7 |
1594 |
卖出 |
| 09:35:16 |
58 |
32 |
1626 |
卖出 |
| 09:35:19 |
57.82 |
57 |
1683 |
卖出 |
| 09:35:22 |
58.07 |
50 |
1733 |
买入 |
| 09:35:25 |
58 |
65 |
1798 |
卖出 |
| 09:35:28 |
58 |
2 |
1800 |
卖出 |
| 09:35:31 |
58.01 |
6 |
1806 |
卖出 |
| 09:35:34 |
58.01 |
8 |
1814 |
卖出 |
| 09:35:37 |
58 |
35 |
1849 |
卖出 |
| 09:35:43 |
58 |
8 |
1857 |
买入 |
| 09:35:52 |
57.83 |
4 |
1861 |
卖出 |
| 09:36:13 |
58 |
26 |
1887 |
买入 |
| 09:36:19 |
58.07 |
19 |
1906 |
买入 |
| 09:36:22 |
58.07 |
9 |
1915 |
卖出 |
| 09:36:25 |
58 |
2 |
1917 |
卖出 |
| 09:36:34 |
58.07 |
8 |
1925 |
买入 |
| 09:36:37 |
58.08 |
2 |
1927 |
买入 |
| 09:36:43 |
58.08 |
3 |
1930 |
买入 |
| 09:36:46 |
58.08 |
2 |
1932 |
卖出 |
| 09:36:52 |
58.08 |
5 |
1937 |
卖出 |
| 09:36:55 |
58.08 |
8 |
1945 |
卖出 |
| 09:36:58 |
58.08 |
0 |
1945 |
卖出 |
| 09:37:01 |
58.08 |
4 |
1949 |
买入 |
| 09:37:07 |
58.08 |
7 |
1956 |
卖出 |
| 09:37:10 |
58 |
4 |
1960 |
卖出 |
| 09:37:16 |
58.12 |
34 |
1994 |
买入 |
| 09:37:19 |
58.17 |
17 |
2011 |
买入 |
| 09:37:22 |
58.18 |
13 |
2024 |
买入 |
| 09:37:25 |
58.2 |
4 |
2028 |
买入 |
| 09:37:28 |
58.2 |
4 |
2032 |
买入 |
| 09:37:31 |
58.28 |
2 |
2034 |
买入 |
| 09:37:37 |
58.28 |
9 |
2043 |
买入 |
| 09:37:40 |
58.3 |
5 |
2048 |
买入 |
| 09:37:46 |
58.28 |
2 |
2050 |
卖出 |
| 09:37:49 |
58.28 |
2 |
2052 |
卖出 |
| 09:37:52 |
58.41 |
3 |
2055 |
买入 |
| 09:37:55 |
58.41 |
2 |
2057 |
买入 |
| 09:37:58 |
58.41 |
0 |
2057 |
买入 |
| 09:38:01 |
58.41 |
2 |
2059 |
卖出 |
| 09:38:04 |
58.41 |
26 |
2085 |
卖出 |
| 09:38:13 |
58.3 |
1 |
2086 |
卖出 |
| 09:38:19 |
58.3 |
10 |
2096 |
卖出 |
| 09:38:22 |
58.3 |
113 |
2209 |
卖出 |
| 09:38:25 |
58.23 |
85 |
2294 |
卖出 |
| 09:38:28 |
58.23 |
4 |
2298 |
卖出 |
| 09:38:31 |
58.2 |
4 |
2302 |
卖出 |
| 09:38:34 |
58.18 |
12 |
2314 |
卖出 |
| 09:38:40 |
58.11 |
2 |
2316 |
卖出 |
| 09:38:46 |
58.1 |
87 |
2403 |
卖出 |
| 09:38:49 |
58 |
93 |
2496 |
卖出 |
| 09:38:58 |
57.83 |
2 |
2498 |
卖出 |
| 09:39:01 |
58 |
6 |
2504 |
买入 |
| 09:39:04 |
58 |
2 |
2506 |
卖出 |
| 09:39:07 |
58.1 |
36 |
2542 |
买入 |
| 09:39:13 |
58.05 |
21 |
2563 |
买入 |
| 09:39:16 |
58 |
2 |
2565 |
卖出 |
| 09:39:28 |
58 |
2 |
2567 |
卖出 |
| 09:39:31 |
58 |
2 |
2569 |
卖出 |
| 09:39:46 |
57.83 |
1 |
2570 |
卖出 |
| 09:39:52 |
57.83 |
8 |
2578 |
买入 |
| 09:39:55 |
57.8 |
7 |
2585 |
卖出 |
| 09:40:10 |
57.74 |
2 |
2587 |
买入 |
| 09:40:13 |
57.74 |
2 |
2589 |
卖出 |
| 09:40:16 |
57.74 |
0 |
2589 |
卖出 |
| 09:40:25 |
57.74 |
8 |
2597 |
买入 |
| 09:40:28 |
57.63 |
2 |
2599 |
卖出 |
| 09:41:01 |
57.63 |
17 |
2616 |
卖出 |
| 09:41:04 |
57.59 |
37 |
2653 |
卖出 |
| 09:41:07 |
57.52 |
11 |
2664 |
卖出 |
| 09:41:10 |
57.63 |
87 |
2751 |
买入 |
| 09:41:16 |
57.63 |
124 |
2875 |
卖出 |
| 09:41:19 |
57.63 |
28 |
2903 |
卖出 |
| 09:41:25 |
57.63 |
10 |
2913 |
买入 |
| 09:41:31 |
57.55 |
2 |
2915 |
卖出 |
| 09:41:34 |
57.55 |
3 |
2918 |
卖出 |
| 09:42:07 |
57.64 |
2 |
2920 |
买入 |
| 09:42:10 |
57.64 |
4 |
2924 |
买入 |
| 09:42:13 |
57.56 |
2 |
2926 |
卖出 |
| 09:42:19 |
57.57 |
6 |
2932 |
卖出 |
| 09:42:22 |
57.56 |
7 |
2939 |
卖出 |
| 09:42:28 |
57.55 |
6 |
2945 |
卖出 |
| 09:42:31 |
57.63 |
28 |
2973 |
买入 |
| 09:42:40 |
57.63 |
23 |
2996 |
买入 |
| 09:42:43 |
57.64 |
4 |
3000 |
买入 |
| 09:42:55 |
57.64 |
1 |
3001 |
买入 |
| 09:43:01 |
57.64 |
2 |
3003 |
卖出 |
| 09:43:04 |
57.66 |
9 |
3012 |
买入 |
| 09:43:13 |
57.69 |
2 |
3014 |
买入 |
| 09:43:16 |
57.66 |
2 |
3016 |
卖出 |
| 09:43:22 |
57.66 |
0 |
3016 |
卖出 |
| 09:43:25 |
57.63 |
4 |
3020 |
卖出 |
| 09:43:28 |
57.63 |
8 |
3028 |
卖出 |
| 09:43:31 |
57.63 |
8 |
3036 |
买入 |
| 09:43:34 |
57.51 |
3 |
3039 |
卖出 |
| 09:43:40 |
57.51 |
2 |
3041 |
卖出 |
| 09:43:58 |
57.51 |
2 |
3043 |
卖出 |
| 09:44:19 |
57.51 |
4 |
3047 |
卖出 |
| 09:44:28 |
57.69 |
9 |
3056 |
买入 |
| 09:44:52 |
57.52 |
0 |
3056 |
卖出 |
| 09:45:16 |
57.68 |
2 |
3058 |
买入 |
| 09:45:37 |
57.73 |
14 |
3072 |
买入 |
| 09:45:40 |
57.75 |
24 |
3096 |
买入 |
| 09:45:43 |
57.75 |
10 |
3106 |
买入 |
| 09:45:55 |
57.99 |
6 |
3112 |
买入 |
| 09:45:58 |
57.97 |
30 |
3142 |
卖出 |
| 09:46:04 |
57.99 |
8 |
3150 |
买入 |
| 09:46:31 |
57.73 |
2 |
3152 |
卖出 |
| 09:46:37 |
57.73 |
12 |
3164 |
卖出 |
| 09:46:40 |
57.73 |
6 |
3170 |
买入 |
| 09:46:55 |
57.92 |
4 |
3174 |
买入 |
| 09:46:58 |
57.92 |
13 |
3187 |
卖出 |
| 09:47:04 |
57.92 |
2 |
3189 |
买入 |
| 09:47:28 |
57.89 |
3 |
3192 |
买入 |
| 09:47:43 |
57.73 |
12 |
3204 |
卖出 |
| 09:47:52 |
57.73 |
0 |
3204 |
买入 |
| 09:48:10 |
57.73 |
10 |
3214 |
卖出 |
| 09:48:13 |
57.73 |
4 |
3218 |
卖出 |
| 09:48:19 |
57.73 |
18 |
3236 |
卖出 |
| 09:48:22 |
57.73 |
0 |
3236 |
卖出 |
| 09:48:37 |
57.7 |
2 |
3238 |
买入 |
| 09:48:49 |
57.55 |
30 |
3268 |
卖出 |
| 09:48:55 |
57.55 |
3 |
3271 |
卖出 |
| 09:48:58 |
57.51 |
4 |
3275 |
卖出 |
| 09:49:01 |
57.47 |
25 |
3300 |
卖出 |
| 09:49:19 |
57.47 |
4 |
3304 |
卖出 |
| 09:49:49 |
57.51 |
2 |
3306 |
买入 |
| 09:49:55 |
57.51 |
13 |
3319 |
卖出 |
| 09:49:58 |
57.47 |
5 |
3324 |
卖出 |
| 09:50:01 |
57.41 |
1 |
3325 |
卖出 |
| 09:50:07 |
57.47 |
3 |
3328 |
买入 |
| 09:50:10 |
57.33 |
5 |
3333 |
卖出 |
| 09:50:13 |
57.33 |
2 |
3335 |
买入 |
| 09:50:19 |
57.21 |
2 |
3337 |
卖出 |
| 09:50:22 |
57.21 |
16 |
3353 |
买入 |
| 09:50:25 |
57.3 |
4 |
3357 |
买入 |
| 09:50:28 |
57.3 |
6 |
3363 |
买入 |
| 09:50:37 |
57.3 |
2 |
3365 |
买入 |
| 09:50:40 |
57.23 |
4 |
3369 |
卖出 |
| 09:50:43 |
57.3 |
2 |
3371 |
买入 |
| 09:50:58 |
57.3 |
7 |
3378 |
卖出 |
| 09:51:28 |
57.24 |
2 |
3380 |
卖出 |
| 09:51:31 |
57.24 |
6 |
3386 |
买入 |
| 09:51:40 |
57.24 |
11 |
3397 |
卖出 |
| 09:51:43 |
57.23 |
2 |
3399 |
卖出 |
| 09:51:55 |
57.18 |
17 |
3416 |
卖出 |
| 09:51:58 |
57.17 |
8 |
3424 |
卖出 |
| 09:52:19 |
57.05 |
12 |
3436 |
卖出 |
| 09:52:22 |
57.1 |
10 |
3446 |
买入 |
| 09:52:28 |
57.1 |
0 |
3446 |
买入 |
| 09:52:31 |
57.18 |
7 |
3453 |
买入 |
| 09:52:40 |
57.18 |
0 |
3453 |
买入 |
| 09:52:58 |
57.19 |
4 |
3457 |
买入 |
| 09:53:04 |
57.19 |
5 |
3462 |
买入 |
| 09:53:10 |
57.19 |
0 |
3462 |
买入 |
| 09:53:16 |
57.2 |
2 |
3464 |
买入 |
| 09:53:22 |
57.19 |
6 |
3470 |
卖出 |
| 09:53:25 |
57.19 |
0 |
3470 |
卖出 |
| 09:53:34 |
57.19 |
6 |
3476 |
买入 |
| 09:53:58 |
57.2 |
2 |
3478 |
卖出 |
| 09:54:01 |
57.1 |
33 |
3511 |
卖出 |
| 09:54:04 |
57.09 |
8 |
3519 |
卖出 |
| 09:54:07 |
57.05 |
12 |
3531 |
卖出 |
| 09:54:10 |
57.05 |
3 |
3534 |
买入 |
| 09:54:22 |
57.09 |
2 |
3536 |
卖出 |
| 09:54:46 |
57.18 |
7 |
3543 |
买入 |
| 09:54:52 |
57.21 |
2 |
3545 |
买入 |
| 09:55:10 |
57.11 |
5 |
3550 |
卖出 |
| 09:55:13 |
57.11 |
1 |
3551 |
卖出 |
| 09:55:16 |
57.1 |
7 |
3558 |
卖出 |
| 09:55:19 |
57.09 |
15 |
3573 |
卖出 |
| 09:55:22 |
57.09 |
0 |
3573 |
卖出 |
| 09:55:25 |
57.09 |
1 |
3574 |
买入 |
| 09:55:28 |
57.1 |
6 |
3580 |
买入 |
| 09:55:34 |
57.2 |
52 |
3632 |
买入 |
| 09:55:40 |
57.24 |
4 |
3636 |
买入 |
| 09:55:43 |
57.31 |
4 |
3640 |
买入 |
| 09:55:52 |
57.45 |
2 |
3642 |
买入 |
| 09:55:58 |
57.5 |
18 |
3660 |
买入 |
| 09:56:01 |
57.52 |
1 |
3661 |
买入 |
| 09:56:04 |
57.55 |
2 |
3663 |
买入 |
| 09:56:10 |
57.7 |
65 |
3728 |
买入 |
| 09:56:28 |
57.7 |
3 |
3731 |
买入 |
| 09:56:31 |
57.7 |
2 |
3733 |
买入 |
| 09:56:37 |
57.77 |
2 |
3735 |
买入 |
| 09:56:52 |
57.91 |
2 |
3737 |
买入 |
| 09:56:55 |
57.91 |
92 |
3829 |
卖出 |
| 09:57:04 |
57.73 |
2 |
3831 |
卖出 |
| 09:57:07 |
57.9 |
2 |
3833 |
买入 |
| 09:58:13 |
57.71 |
12 |
3845 |
卖出 |
| 09:58:16 |
57.8 |
9 |
3854 |
买入 |
| 09:58:28 |
57.7 |
69 |
3923 |
卖出 |
| 09:58:58 |
57.66 |
2 |
3925 |
卖出 |
| 09:59:01 |
57.69 |
8 |
3933 |
买入 |
| 09:59:04 |
57.85 |
43 |
3976 |
买入 |
| 09:59:07 |
57.69 |
2 |
3978 |
买入 |
| 09:59:13 |
57.88 |
4 |
3982 |
买入 |
| 09:59:16 |
57.88 |
2 |
3984 |
卖出 |
| 09:59:37 |
57.95 |
20 |
4004 |
买入 |
| 09:59:46 |
57.94 |
3 |
4007 |
买入 |
| 09:59:49 |
57.94 |
1 |
4008 |
卖出 |
| 09:59:55 |
57.83 |
6 |
4014 |
卖出 |
| 10:00:01 |
57.92 |
3 |
4017 |
买入 |
| 10:00:22 |
57.91 |
11 |
4028 |
买入 |
| 10:00:28 |
57.94 |
4 |
4032 |
买入 |
| 10:00:31 |
57.83 |
8 |
4040 |
卖出 |