吉大通信[300597]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.98 |
10 |
10 |
集合竞价 |
| 09:15:12 |
9.95 |
10 |
10 |
集合竞价 |
| 09:16:06 |
9.95 |
10 |
10 |
集合竞价 |
| 09:16:15 |
9.95 |
10 |
10 |
集合竞价 |
| 09:16:33 |
9.95 |
60 |
60 |
集合竞价 |
| 09:18:03 |
9.95 |
78 |
78 |
集合竞价 |
| 09:18:21 |
9.95 |
40 |
40 |
集合竞价 |
| 09:20:00 |
9.95 |
40 |
40 |
集合竞价 |
| 09:21:06 |
9.95 |
40 |
40 |
集合竞价 |
| 09:21:15 |
9.95 |
40 |
40 |
集合竞价 |
| 09:21:24 |
9.95 |
40 |
40 |
集合竞价 |
| 09:21:42 |
9.95 |
40 |
40 |
集合竞价 |
| 09:22:09 |
9.95 |
40 |
40 |
集合竞价 |
| 09:22:18 |
9.94 |
40 |
40 |
集合竞价 |
| 09:22:36 |
9.94 |
40 |
40 |
集合竞价 |
| 09:22:54 |
9.94 |
52 |
52 |
集合竞价 |
| 09:23:03 |
9.94 |
52 |
52 |
集合竞价 |
| 09:23:12 |
9.94 |
52 |
52 |
集合竞价 |
| 09:23:21 |
9.94 |
52 |
52 |
集合竞价 |
| 09:23:48 |
9.94 |
52 |
52 |
集合竞价 |
| 09:23:57 |
9.9 |
62 |
62 |
集合竞价 |
| 09:24:06 |
9.88 |
82 |
82 |
集合竞价 |
| 09:24:15 |
9.89 |
101 |
101 |
集合竞价 |
| 09:24:33 |
9.83 |
126 |
126 |
集合竞价 |
| 09:24:51 |
9.83 |
134 |
134 |
集合竞价 |
| 09:25:00 |
9.82 |
146 |
146 |
集合竞价 |
| 09:25:03 |
9.89 |
409 |
555 |
买入 |
| 09:30:03 |
9.88 |
61 |
616 |
卖出 |
| 09:30:06 |
9.88 |
112 |
728 |
买入 |
| 09:30:09 |
9.87 |
31 |
759 |
卖出 |
| 09:30:12 |
9.87 |
29 |
788 |
卖出 |
| 09:30:15 |
9.84 |
124 |
912 |
卖出 |
| 09:30:18 |
9.86 |
31 |
943 |
买入 |
| 09:30:21 |
9.85 |
53 |
996 |
卖出 |
| 09:30:24 |
9.84 |
33 |
1029 |
卖出 |
| 09:30:27 |
9.83 |
13 |
1042 |
卖出 |
| 09:30:30 |
9.84 |
9 |
1051 |
买入 |
| 09:30:33 |
9.83 |
13 |
1064 |
卖出 |
| 09:30:36 |
9.84 |
99 |
1163 |
买入 |
| 09:30:39 |
9.85 |
75 |
1238 |
买入 |
| 09:30:42 |
9.85 |
27 |
1265 |
买入 |
| 09:30:45 |
9.85 |
46 |
1311 |
卖出 |
| 09:30:48 |
9.86 |
18 |
1329 |
买入 |
| 09:30:51 |
9.88 |
63 |
1392 |
买入 |
| 09:30:54 |
9.88 |
22 |
1414 |
买入 |
| 09:30:57 |
9.88 |
115 |
1529 |
买入 |
| 09:31:00 |
9.88 |
23 |
1552 |
卖出 |
| 09:31:03 |
9.89 |
7 |
1559 |
买入 |
| 09:31:06 |
9.89 |
20 |
1579 |
买入 |
| 09:31:09 |
9.89 |
1 |
1580 |
买入 |
| 09:31:12 |
9.89 |
13 |
1593 |
买入 |
| 09:31:18 |
9.91 |
1 |
1594 |
买入 |
| 09:31:21 |
9.91 |
4 |
1598 |
买入 |
| 09:31:24 |
9.91 |
85 |
1683 |
买入 |
| 09:31:27 |
9.91 |
21 |
1704 |
卖出 |
| 09:31:30 |
9.91 |
21 |
1725 |
卖出 |
| 09:31:33 |
9.93 |
74 |
1799 |
买入 |
| 09:31:36 |
9.91 |
65 |
1864 |
卖出 |
| 09:31:39 |
9.91 |
74 |
1938 |
卖出 |
| 09:31:42 |
9.91 |
101 |
2039 |
买入 |
| 09:31:48 |
9.91 |
6 |
2045 |
买入 |
| 09:31:51 |
9.91 |
21 |
2066 |
卖出 |
| 09:31:54 |
9.91 |
35 |
2101 |
卖出 |
| 09:31:57 |
9.91 |
12 |
2113 |
卖出 |
| 09:32:00 |
9.91 |
27 |
2140 |
卖出 |
| 09:32:03 |
9.91 |
40 |
2180 |
卖出 |
| 09:32:06 |
9.91 |
44 |
2224 |
买入 |
| 09:32:09 |
9.91 |
20 |
2244 |
买入 |
| 09:32:12 |
9.91 |
19 |
2263 |
买入 |
| 09:32:15 |
9.91 |
78 |
2341 |
卖出 |
| 09:32:18 |
9.91 |
57 |
2398 |
买入 |
| 09:32:21 |
9.91 |
48 |
2446 |
买入 |
| 09:32:24 |
9.9 |
11 |
2457 |
卖出 |
| 09:32:27 |
9.89 |
35 |
2492 |
卖出 |
| 09:32:30 |
9.91 |
61 |
2553 |
买入 |
| 09:32:33 |
9.88 |
58 |
2611 |
卖出 |
| 09:32:36 |
9.88 |
8 |
2619 |
买入 |
| 09:32:42 |
9.92 |
13 |
2632 |
买入 |
| 09:32:45 |
9.89 |
7 |
2639 |
卖出 |
| 09:32:48 |
9.89 |
88 |
2727 |
卖出 |
| 09:32:51 |
9.87 |
12 |
2739 |
卖出 |
| 09:32:54 |
9.91 |
6 |
2745 |
买入 |
| 09:32:57 |
9.9 |
32 |
2777 |
卖出 |
| 09:33:00 |
9.9 |
12 |
2789 |
卖出 |
| 09:33:03 |
9.9 |
18 |
2807 |
买入 |
| 09:33:09 |
9.89 |
103 |
2910 |
卖出 |
| 09:33:12 |
9.88 |
60 |
2970 |
卖出 |
| 09:33:15 |
9.87 |
15 |
2985 |
卖出 |
| 09:33:18 |
9.86 |
2 |
2987 |
卖出 |
| 09:33:21 |
9.89 |
31 |
3018 |
买入 |
| 09:33:24 |
9.87 |
12 |
3030 |
买入 |
| 09:33:27 |
9.87 |
2 |
3032 |
买入 |
| 09:33:30 |
9.87 |
35 |
3067 |
买入 |
| 09:33:33 |
9.87 |
1 |
3068 |
买入 |
| 09:33:36 |
9.87 |
1 |
3069 |
买入 |
| 09:33:39 |
9.87 |
2 |
3071 |
买入 |
| 09:33:42 |
9.87 |
9 |
3080 |
买入 |
| 09:33:45 |
9.87 |
1 |
3081 |
买入 |
| 09:33:48 |
9.87 |
8 |
3089 |
买入 |
| 09:33:51 |
9.87 |
10 |
3099 |
买入 |
| 09:33:54 |
9.87 |
11 |
3110 |
卖出 |
| 09:33:57 |
9.88 |
7 |
3117 |
买入 |
| 09:34:00 |
9.87 |
17 |
3134 |
卖出 |
| 09:34:06 |
9.87 |
3 |
3137 |
买入 |
| 09:34:09 |
9.88 |
34 |
3171 |
买入 |
| 09:34:12 |
9.88 |
12 |
3183 |
卖出 |
| 09:34:15 |
9.88 |
56 |
3239 |
卖出 |
| 09:34:18 |
9.87 |
4 |
3243 |
卖出 |
| 09:34:21 |
9.87 |
5 |
3248 |
卖出 |
| 09:34:30 |
9.87 |
3 |
3251 |
卖出 |
| 09:34:33 |
9.87 |
20 |
3271 |
卖出 |
| 09:34:36 |
9.87 |
4 |
3275 |
卖出 |
| 09:34:39 |
9.87 |
18 |
3293 |
卖出 |
| 09:34:42 |
9.86 |
9 |
3302 |
卖出 |
| 09:34:51 |
9.86 |
93 |
3395 |
卖出 |
| 09:34:57 |
9.86 |
56 |
3451 |
买入 |
| 09:35:00 |
9.86 |
4 |
3455 |
买入 |
| 09:35:03 |
9.86 |
16 |
3471 |
买入 |
| 09:35:06 |
9.86 |
11 |
3482 |
卖出 |
| 09:35:09 |
9.86 |
3 |
3485 |
卖出 |
| 09:35:12 |
9.87 |
4 |
3489 |
买入 |
| 09:35:15 |
9.86 |
79 |
3568 |
卖出 |
| 09:35:18 |
9.86 |
1 |
3569 |
卖出 |
| 09:35:21 |
9.86 |
4 |
3573 |
卖出 |
| 09:35:24 |
9.86 |
39 |
3612 |
卖出 |
| 09:35:27 |
9.87 |
20 |
3632 |
买入 |
| 09:35:30 |
9.87 |
46 |
3678 |
买入 |
| 09:35:33 |
9.88 |
6 |
3684 |
买入 |
| 09:35:36 |
9.88 |
2 |
3686 |
买入 |
| 09:35:39 |
9.86 |
6 |
3692 |
卖出 |
| 09:35:45 |
9.88 |
1 |
3693 |
买入 |
| 09:35:51 |
9.88 |
1 |
3694 |
买入 |
| 09:35:54 |
9.87 |
19 |
3713 |
卖出 |
| 09:36:00 |
9.87 |
1 |
3714 |
卖出 |
| 09:36:06 |
9.87 |
18 |
3732 |
卖出 |
| 09:36:09 |
9.87 |
2 |
3734 |
买入 |
| 09:36:12 |
9.88 |
26 |
3760 |
买入 |
| 09:36:18 |
9.87 |
40 |
3800 |
买入 |
| 09:36:21 |
9.87 |
15 |
3815 |
买入 |
| 09:36:24 |
9.87 |
7 |
3822 |
卖出 |
| 09:36:27 |
9.87 |
37 |
3859 |
买入 |
| 09:36:30 |
9.87 |
13 |
3872 |
卖出 |
| 09:36:36 |
9.87 |
77 |
3949 |
卖出 |
| 09:36:39 |
9.87 |
3 |
3952 |
买入 |
| 09:36:42 |
9.87 |
24 |
3976 |
买入 |
| 09:36:45 |
9.87 |
2 |
3978 |
买入 |
| 09:36:48 |
9.87 |
100 |
4078 |
买入 |
| 09:36:51 |
9.87 |
36 |
4114 |
买入 |
| 09:37:03 |
9.87 |
1 |
4115 |
卖出 |
| 09:37:06 |
9.88 |
1 |
4116 |
买入 |
| 09:37:09 |
9.87 |
9 |
4125 |
卖出 |
| 09:37:12 |
9.88 |
40 |
4165 |
买入 |
| 09:37:15 |
9.87 |
75 |
4240 |
卖出 |
| 09:37:21 |
9.87 |
1 |
4241 |
买入 |
| 09:37:30 |
9.87 |
1 |
4242 |
买入 |
| 09:37:36 |
9.87 |
28 |
4270 |
买入 |
| 09:37:39 |
9.87 |
57 |
4327 |
卖出 |
| 09:37:45 |
9.87 |
6 |
4333 |
卖出 |
| 09:37:48 |
9.87 |
28 |
4361 |
卖出 |
| 09:37:51 |
9.87 |
7 |
4368 |
卖出 |
| 09:37:54 |
9.87 |
1 |
4369 |
卖出 |
| 09:37:57 |
9.87 |
4 |
4373 |
买入 |
| 09:38:00 |
9.88 |
470 |
4843 |
买入 |
| 09:38:03 |
9.86 |
1 |
4844 |
买入 |
| 09:38:06 |
9.86 |
4 |
4848 |
买入 |
| 09:38:09 |
9.87 |
19 |
4867 |
卖出 |
| 09:38:12 |
9.87 |
22 |
4889 |
买入 |
| 09:38:15 |
9.87 |
9 |
4898 |
买入 |
| 09:38:18 |
9.86 |
9 |
4907 |
卖出 |
| 09:38:21 |
9.87 |
32 |
4939 |
买入 |
| 09:38:24 |
9.87 |
20 |
4959 |
卖出 |
| 09:38:27 |
9.87 |
5 |
4964 |
买入 |
| 09:38:33 |
9.87 |
20 |
4984 |
买入 |
| 09:38:36 |
9.86 |
13 |
4997 |
卖出 |
| 09:38:39 |
9.87 |
17 |
5014 |
买入 |
| 09:38:42 |
9.87 |
1 |
5015 |
买入 |
| 09:38:45 |
9.87 |
8 |
5023 |
买入 |
| 09:38:48 |
9.87 |
23 |
5046 |
卖出 |
| 09:38:51 |
9.87 |
104 |
5150 |
卖出 |
| 09:38:54 |
9.86 |
10 |
5160 |
卖出 |
| 09:38:57 |
9.87 |
45 |
5205 |
买入 |
| 09:39:09 |
9.87 |
6 |
5211 |
买入 |
| 09:39:12 |
9.87 |
4 |
5215 |
买入 |
| 09:39:18 |
9.86 |
65 |
5280 |
卖出 |
| 09:39:21 |
9.86 |
29 |
5309 |
卖出 |
| 09:39:24 |
9.85 |
9 |
5318 |
卖出 |
| 09:39:30 |
9.85 |
1 |
5319 |
卖出 |
| 09:39:33 |
9.84 |
3 |
5322 |
卖出 |
| 09:39:36 |
9.84 |
13 |
5335 |
卖出 |
| 09:39:39 |
9.83 |
7 |
5342 |
卖出 |
| 09:39:42 |
9.83 |
16 |
5358 |
卖出 |
| 09:39:45 |
9.84 |
108 |
5466 |
买入 |
| 09:39:48 |
9.84 |
35 |
5501 |
买入 |
| 09:39:51 |
9.85 |
43 |
5544 |
买入 |
| 09:39:57 |
9.86 |
8 |
5552 |
买入 |
| 09:40:00 |
9.84 |
54 |
5606 |
卖出 |
| 09:40:06 |
9.85 |
3 |
5609 |
卖出 |
| 09:40:09 |
9.85 |
22 |
5631 |
卖出 |
| 09:40:12 |
9.84 |
14 |
5645 |
卖出 |
| 09:40:15 |
9.84 |
26 |
5671 |
卖出 |
| 09:40:18 |
9.84 |
8 |
5679 |
卖出 |
| 09:40:21 |
9.84 |
2 |
5681 |
卖出 |
| 09:40:24 |
9.84 |
19 |
5700 |
卖出 |
| 09:40:27 |
9.85 |
21 |
5721 |
买入 |
| 09:40:30 |
9.83 |
1 |
5722 |
卖出 |
| 09:40:33 |
9.83 |
2 |
5724 |
卖出 |
| 09:40:36 |
9.82 |
45 |
5769 |
卖出 |
| 09:40:39 |
9.83 |
15 |
5784 |
买入 |
| 09:40:42 |
9.83 |
32 |
5816 |
买入 |
| 09:40:45 |
9.83 |
23 |
5839 |
买入 |
| 09:40:48 |
9.82 |
6 |
5845 |
卖出 |
| 09:40:51 |
9.82 |
2 |
5847 |
卖出 |
| 09:40:54 |
9.81 |
156 |
6003 |
卖出 |
| 09:40:57 |
9.82 |
5 |
6008 |
买入 |
| 09:41:00 |
9.82 |
15 |
6023 |
买入 |
| 09:41:06 |
9.81 |
48 |
6071 |
卖出 |
| 09:41:09 |
9.82 |
82 |
6153 |
买入 |
| 09:41:12 |
9.82 |
64 |
6217 |
买入 |
| 09:41:15 |
9.82 |
46 |
6263 |
买入 |
| 09:41:18 |
9.82 |
128 |
6391 |
卖出 |
| 09:41:21 |
9.83 |
16 |
6407 |
买入 |
| 09:41:24 |
9.82 |
165 |
6572 |
卖出 |
| 09:41:30 |
9.82 |
5 |
6577 |
卖出 |
| 09:41:45 |
9.83 |
7 |
6584 |
买入 |
| 09:41:48 |
9.83 |
3 |
6587 |
卖出 |
| 09:41:51 |
9.83 |
7 |
6594 |
买入 |
| 09:41:57 |
9.83 |
10 |
6604 |
卖出 |
| 09:42:00 |
9.83 |
13 |
6617 |
买入 |
| 09:42:12 |
9.82 |
7 |
6624 |
卖出 |
| 09:42:15 |
9.82 |
36 |
6660 |
卖出 |
| 09:42:18 |
9.82 |
20 |
6680 |
卖出 |
| 09:42:24 |
9.82 |
10 |
6690 |
买入 |
| 09:42:27 |
9.81 |
23 |
6713 |
卖出 |
| 09:42:30 |
9.82 |
6 |
6719 |
买入 |
| 09:42:33 |
9.83 |
34 |
6753 |
买入 |
| 09:42:36 |
9.82 |
9 |
6762 |
卖出 |
| 09:42:39 |
9.82 |
5 |
6767 |
卖出 |
| 09:42:42 |
9.82 |
22 |
6789 |
卖出 |
| 09:42:48 |
9.82 |
2 |
6791 |
卖出 |
| 09:42:51 |
9.83 |
1 |
6792 |
买入 |
| 09:42:54 |
9.83 |
18 |
6810 |
卖出 |
| 09:42:57 |
9.83 |
8 |
6818 |
卖出 |
| 09:43:00 |
9.83 |
5 |
6823 |
买入 |
| 09:43:03 |
9.82 |
7 |
6830 |
卖出 |
| 09:43:06 |
9.83 |
79 |
6909 |
买入 |
| 09:43:15 |
9.83 |
5 |
6914 |
卖出 |
| 09:43:18 |
9.82 |
29 |
6943 |
卖出 |
| 09:43:30 |
9.82 |
113 |
7056 |
卖出 |
| 09:43:36 |
9.82 |
6 |
7062 |
卖出 |
| 09:43:39 |
9.82 |
1 |
7063 |
卖出 |
| 09:43:42 |
9.82 |
3 |
7066 |
卖出 |
| 09:43:45 |
9.82 |
41 |
7107 |
卖出 |
| 09:43:48 |
9.83 |
4 |
7111 |
买入 |
| 09:43:51 |
9.82 |
1 |
7112 |
卖出 |
| 09:44:00 |
9.82 |
28 |
7140 |
卖出 |
| 09:44:03 |
9.82 |
21 |
7161 |
卖出 |
| 09:44:06 |
9.81 |
13 |
7174 |
卖出 |
| 09:44:09 |
9.82 |
101 |
7275 |
买入 |
| 09:44:12 |
9.81 |
4 |
7279 |
卖出 |
| 09:44:18 |
9.81 |
118 |
7397 |
卖出 |
| 09:44:21 |
9.81 |
5 |
7402 |
买入 |
| 09:44:24 |
9.81 |
2 |
7404 |
买入 |
| 09:44:27 |
9.81 |
59 |
7463 |
买入 |
| 09:44:33 |
9.8 |
16 |
7479 |
卖出 |
| 09:44:36 |
9.8 |
35 |
7514 |
卖出 |
| 09:44:39 |
9.81 |
11 |
7525 |
买入 |
| 09:44:51 |
9.8 |
22 |
7547 |
卖出 |
| 09:44:54 |
9.8 |
96 |
7643 |
卖出 |
| 09:44:57 |
9.8 |
5 |
7648 |
卖出 |
| 09:45:00 |
9.8 |
114 |
7762 |
卖出 |
| 09:45:03 |
9.8 |
50 |
7812 |
卖出 |
| 09:45:06 |
9.8 |
8 |
7820 |
卖出 |
| 09:45:09 |
9.8 |
158 |
7978 |
卖出 |
| 09:45:12 |
9.79 |
3 |
7981 |
卖出 |
| 09:45:15 |
9.79 |
2 |
7983 |
卖出 |
| 09:45:18 |
9.79 |
50 |
8033 |
卖出 |
| 09:45:21 |
9.79 |
1 |
8034 |
卖出 |
| 09:45:24 |
9.79 |
4 |
8038 |
买入 |
| 09:45:27 |
9.79 |
1 |
8039 |
买入 |
| 09:45:33 |
9.79 |
1 |
8040 |
买入 |
| 09:45:36 |
9.77 |
660 |
8700 |
卖出 |
| 09:45:39 |
9.78 |
2 |
8702 |
买入 |
| 09:45:42 |
9.78 |
7 |
8709 |
买入 |
| 09:45:45 |
9.79 |
4 |
8713 |
买入 |
| 09:45:48 |
9.78 |
7 |
8720 |
卖出 |
| 09:45:51 |
9.78 |
18 |
8738 |
卖出 |
| 09:45:54 |
9.79 |
5 |
8743 |
买入 |
| 09:45:57 |
9.8 |
7 |
8750 |
买入 |
| 09:46:00 |
9.79 |
42 |
8792 |
卖出 |
| 09:46:03 |
9.79 |
24 |
8816 |
卖出 |
| 09:46:06 |
9.81 |
129 |
8945 |
买入 |
| 09:46:09 |
9.8 |
9 |
8954 |
卖出 |
| 09:46:12 |
9.83 |
1 |
8955 |
买入 |
| 09:46:15 |
9.81 |
12 |
8967 |
卖出 |
| 09:46:18 |
9.84 |
11 |
8978 |
买入 |
| 09:46:21 |
9.85 |
20 |
8998 |
买入 |
| 09:46:24 |
9.8 |
23 |
9021 |
卖出 |
| 09:46:27 |
9.83 |
8 |
9029 |
买入 |
| 09:46:30 |
9.84 |
14 |
9043 |
买入 |
| 09:46:36 |
9.84 |
7 |
9050 |
买入 |