迅捷兴[688655]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
17.5 |
5 |
5 |
集合竞价 |
| 09:15:05 |
17.5 |
10 |
10 |
集合竞价 |
| 09:15:20 |
17.5 |
10 |
10 |
集合竞价 |
| 09:15:50 |
17.5 |
10 |
10 |
集合竞价 |
| 09:16:08 |
17.5 |
18 |
18 |
集合竞价 |
| 09:16:14 |
14.06 |
251 |
251 |
集合竞价 |
| 09:16:38 |
14.06 |
277 |
277 |
集合竞价 |
| 09:16:53 |
14.06 |
277 |
277 |
集合竞价 |
| 09:16:59 |
14.06 |
277 |
277 |
集合竞价 |
| 09:17:14 |
14.06 |
277 |
277 |
集合竞价 |
| 09:17:20 |
14.06 |
277 |
277 |
集合竞价 |
| 09:17:23 |
17.5 |
10 |
10 |
集合竞价 |
| 09:17:32 |
17.59 |
10 |
10 |
集合竞价 |
| 09:17:47 |
17.5 |
10 |
10 |
集合竞价 |
| 09:21:17 |
17.5 |
17 |
17 |
集合竞价 |
| 09:22:02 |
17.5 |
17 |
17 |
集合竞价 |
| 09:22:47 |
17.5 |
17 |
17 |
集合竞价 |
| 09:23:32 |
17.5 |
17 |
17 |
集合竞价 |
| 09:23:35 |
17.5 |
17 |
17 |
集合竞价 |
| 09:23:50 |
17.5 |
48 |
48 |
集合竞价 |
| 09:23:59 |
17.5 |
48 |
48 |
集合竞价 |
| 09:24:08 |
17.5 |
52 |
52 |
集合竞价 |
| 09:24:32 |
17.5 |
52 |
52 |
集合竞价 |
| 09:24:59 |
17.5 |
52 |
52 |
集合竞价 |
| 09:25:03 |
17.5 |
52 |
104 |
卖出 |
| 09:30:05 |
17.5 |
2 |
106 |
卖出 |
| 09:30:08 |
17.5 |
6 |
112 |
卖出 |
| 09:30:11 |
17.5 |
44 |
156 |
卖出 |
| 09:30:14 |
17.5 |
41 |
197 |
卖出 |
| 09:30:17 |
17.5 |
31 |
228 |
卖出 |
| 09:30:26 |
17.45 |
4 |
232 |
卖出 |
| 09:30:29 |
17.45 |
2 |
234 |
买入 |
| 09:30:32 |
17.45 |
10 |
244 |
买入 |
| 09:30:38 |
17.38 |
2 |
246 |
卖出 |
| 09:30:41 |
17.45 |
36 |
282 |
买入 |
| 09:30:50 |
17.45 |
10 |
292 |
买入 |
| 09:30:53 |
17.45 |
10 |
302 |
买入 |
| 09:31:17 |
17.45 |
2 |
304 |
卖出 |
| 09:31:29 |
17.5 |
6 |
310 |
买入 |
| 09:31:32 |
17.5 |
2 |
312 |
买入 |
| 09:31:35 |
17.5 |
2 |
314 |
买入 |
| 09:31:38 |
17.52 |
64 |
378 |
买入 |
| 09:31:44 |
17.52 |
6 |
384 |
买入 |
| 09:32:50 |
17.53 |
2 |
386 |
卖出 |
| 09:32:56 |
17.52 |
2 |
388 |
卖出 |
| 09:33:05 |
17.53 |
6 |
394 |
买入 |
| 09:33:44 |
17.53 |
2 |
396 |
卖出 |
| 09:33:56 |
17.53 |
13 |
409 |
卖出 |
| 09:34:38 |
17.52 |
96 |
505 |
卖出 |
| 09:34:41 |
17.52 |
2 |
507 |
卖出 |
| 09:35:08 |
17.52 |
4 |
511 |
卖出 |
| 09:35:20 |
17.51 |
8 |
519 |
卖出 |
| 09:35:23 |
17.52 |
2 |
521 |
卖出 |
| 09:35:26 |
17.51 |
19 |
540 |
卖出 |
| 09:35:35 |
17.51 |
30 |
570 |
卖出 |
| 09:35:59 |
17.5 |
27 |
597 |
卖出 |
| 09:36:02 |
17.5 |
22 |
619 |
买入 |
| 09:36:11 |
17.47 |
229 |
848 |
卖出 |
| 09:36:14 |
17.47 |
10 |
858 |
买入 |
| 09:36:20 |
17.47 |
6 |
864 |
买入 |
| 09:36:23 |
17.41 |
10 |
874 |
卖出 |
| 09:36:26 |
17.45 |
12 |
886 |
买入 |
| 09:36:29 |
17.45 |
4 |
890 |
卖出 |
| 09:36:35 |
17.49 |
4 |
894 |
买入 |
| 09:36:38 |
17.45 |
4 |
898 |
卖出 |
| 09:36:41 |
17.4 |
37 |
935 |
卖出 |
| 09:36:50 |
17.42 |
14 |
949 |
卖出 |
| 09:36:53 |
17.43 |
48 |
997 |
买入 |
| 09:37:02 |
17.42 |
4 |
1001 |
卖出 |
| 09:37:05 |
17.43 |
5 |
1006 |
买入 |
| 09:37:17 |
17.5 |
2 |
1008 |
买入 |
| 09:37:26 |
17.5 |
10 |
1018 |
买入 |
| 09:37:35 |
17.5 |
55 |
1073 |
买入 |
| 09:37:38 |
17.5 |
20 |
1093 |
买入 |
| 09:37:47 |
17.5 |
51 |
1144 |
卖出 |
| 09:37:53 |
17.5 |
26 |
1170 |
买入 |
| 09:37:56 |
17.5 |
17 |
1187 |
买入 |
| 09:37:59 |
17.5 |
4 |
1191 |
买入 |
| 09:38:02 |
17.51 |
137 |
1328 |
买入 |
| 09:38:05 |
17.58 |
14 |
1342 |
买入 |
| 09:38:08 |
17.59 |
4 |
1346 |
买入 |
| 09:38:20 |
17.58 |
2 |
1348 |
卖出 |
| 09:38:26 |
17.59 |
10 |
1358 |
买入 |
| 09:38:41 |
17.57 |
2 |
1360 |
买入 |
| 09:38:50 |
17.52 |
2 |
1362 |
卖出 |
| 09:38:53 |
17.52 |
2 |
1364 |
卖出 |
| 09:39:02 |
17.53 |
2 |
1366 |
卖出 |
| 09:39:17 |
17.57 |
5 |
1371 |
买入 |
| 09:39:47 |
17.52 |
4 |
1375 |
卖出 |
| 09:41:44 |
17.56 |
2 |
1377 |
买入 |
| 09:42:02 |
17.58 |
20 |
1397 |
买入 |
| 09:42:44 |
17.59 |
13 |
1410 |
买入 |
| 09:42:53 |
17.58 |
6 |
1416 |
卖出 |
| 09:42:56 |
17.59 |
2 |
1418 |
买入 |
| 09:42:59 |
17.62 |
85 |
1503 |
买入 |
| 09:43:02 |
17.63 |
0 |
1503 |
卖出 |
| 09:43:17 |
17.67 |
10 |
1513 |
买入 |
| 09:43:23 |
17.63 |
10 |
1523 |
卖出 |
| 09:43:47 |
17.63 |
33 |
1556 |
卖出 |
| 09:43:53 |
17.63 |
7 |
1563 |
卖出 |
| 09:43:56 |
17.63 |
8 |
1571 |
卖出 |
| 09:43:59 |
17.63 |
2 |
1573 |
卖出 |
| 09:44:02 |
17.63 |
0 |
1573 |
卖出 |
| 09:44:05 |
17.63 |
10 |
1583 |
买入 |
| 09:44:17 |
17.59 |
70 |
1653 |
卖出 |
| 09:44:20 |
17.62 |
10 |
1663 |
买入 |
| 09:44:26 |
17.62 |
2 |
1665 |
卖出 |
| 09:44:29 |
17.6 |
18 |
1683 |
卖出 |
| 09:44:41 |
17.59 |
10 |
1693 |
卖出 |
| 09:44:44 |
17.59 |
7 |
1700 |
卖出 |
| 09:44:53 |
17.59 |
5 |
1705 |
卖出 |
| 09:45:02 |
17.59 |
37 |
1742 |
卖出 |
| 09:45:14 |
17.59 |
5 |
1747 |
卖出 |
| 09:45:17 |
17.59 |
55 |
1802 |
卖出 |
| 09:45:20 |
17.59 |
7 |
1809 |
卖出 |
| 09:45:26 |
17.59 |
5 |
1814 |
卖出 |
| 09:45:53 |
17.59 |
5 |
1819 |
卖出 |
| 09:46:47 |
17.6 |
6 |
1825 |
买入 |
| 09:47:23 |
17.6 |
1 |
1826 |
卖出 |
| 09:47:56 |
17.62 |
10 |
1836 |
买入 |
| 09:48:17 |
17.62 |
1 |
1837 |
买入 |
| 09:48:35 |
17.65 |
3 |
1840 |
买入 |
| 09:48:47 |
17.65 |
20 |
1860 |
买入 |
| 09:50:02 |
17.62 |
17 |
1877 |
卖出 |
| 09:51:50 |
17.66 |
11 |
1888 |
买入 |
| 09:52:08 |
17.66 |
2 |
1890 |
买入 |
| 09:52:11 |
17.66 |
4 |
1894 |
买入 |
| 09:52:14 |
17.67 |
31 |
1925 |
买入 |
| 09:52:29 |
17.67 |
20 |
1945 |
买入 |
| 09:52:41 |
17.63 |
2 |
1947 |
卖出 |
| 09:52:56 |
17.68 |
4 |
1951 |
买入 |
| 09:53:05 |
17.69 |
21 |
1972 |
买入 |
| 09:53:08 |
17.73 |
78 |
2050 |
买入 |
| 09:53:29 |
17.73 |
16 |
2066 |
买入 |
| 09:53:32 |
17.73 |
10 |
2076 |
卖出 |
| 09:53:35 |
17.73 |
14 |
2090 |
卖出 |
| 09:53:38 |
17.74 |
48 |
2138 |
买入 |
| 09:53:41 |
17.75 |
4 |
2142 |
买入 |
| 09:53:44 |
17.74 |
10 |
2152 |
卖出 |
| 09:53:53 |
17.74 |
2 |
2154 |
卖出 |
| 09:53:56 |
17.74 |
10 |
2164 |
卖出 |
| 09:54:02 |
17.74 |
8 |
2172 |
买入 |
| 09:54:05 |
17.74 |
4 |
2176 |
买入 |
| 09:54:08 |
17.74 |
0 |
2176 |
卖出 |
| 09:54:32 |
17.75 |
42 |
2218 |
买入 |
| 09:55:29 |
17.73 |
3 |
2221 |
买入 |
| 09:55:38 |
17.73 |
2 |
2223 |
买入 |
| 09:55:44 |
17.72 |
2 |
2225 |
卖出 |
| 09:55:53 |
17.7 |
5 |
2230 |
卖出 |
| 09:56:05 |
17.7 |
17 |
2247 |
卖出 |
| 09:56:14 |
17.64 |
100 |
2347 |
卖出 |
| 09:56:59 |
17.7 |
1 |
2348 |
买入 |
| 09:57:02 |
17.72 |
16 |
2364 |
买入 |
| 09:57:05 |
17.72 |
2 |
2366 |
买入 |
| 09:57:08 |
17.71 |
6 |
2372 |
卖出 |
| 09:57:41 |
17.73 |
6 |
2378 |
买入 |
| 09:57:50 |
17.73 |
4 |
2382 |
买入 |
| 09:57:56 |
17.74 |
21 |
2403 |
买入 |
| 09:58:02 |
17.73 |
11 |
2414 |
卖出 |
| 09:58:05 |
17.74 |
4 |
2418 |
买入 |
| 09:58:08 |
17.73 |
0 |
2418 |
卖出 |
| 09:58:11 |
17.73 |
2 |
2420 |
买入 |
| 09:58:20 |
17.73 |
10 |
2430 |
买入 |
| 09:58:44 |
17.74 |
10 |
2440 |
买入 |
| 09:59:05 |
17.74 |
6 |
2446 |
买入 |
| 09:59:08 |
17.74 |
27 |
2473 |
买入 |
| 09:59:17 |
17.73 |
10 |
2483 |
卖出 |
| 09:59:44 |
17.7 |
40 |
2523 |
卖出 |
| 09:59:53 |
17.7 |
50 |
2573 |
卖出 |
| 09:59:56 |
17.7 |
2 |
2575 |
卖出 |
| 10:00:23 |
17.7 |
8 |
2583 |
买入 |
| 10:00:26 |
17.7 |
7 |
2590 |
买入 |
| 10:00:29 |
17.7 |
2 |
2592 |
买入 |
| 10:01:53 |
17.68 |
13 |
2605 |
卖出 |
| 10:02:20 |
17.67 |
10 |
2615 |
卖出 |
| 10:02:26 |
17.67 |
2 |
2617 |
买入 |
| 10:02:53 |
17.68 |
20 |
2637 |
买入 |
| 10:02:59 |
17.68 |
6 |
2643 |
买入 |
| 10:03:02 |
17.68 |
2 |
2645 |
买入 |
| 10:03:08 |
17.68 |
57 |
2702 |
买入 |
| 10:03:14 |
17.7 |
2 |
2704 |
买入 |
| 10:03:41 |
17.7 |
10 |
2714 |
买入 |
| 10:03:44 |
17.7 |
10 |
2724 |
买入 |
| 10:03:47 |
17.7 |
28 |
2752 |
买入 |
| 10:03:50 |
17.69 |
25 |
2777 |
卖出 |
| 10:04:11 |
17.69 |
3 |
2780 |
卖出 |
| 10:04:32 |
17.68 |
2 |
2782 |
卖出 |
| 10:05:23 |
17.68 |
10 |
2792 |
卖出 |
| 10:05:26 |
17.65 |
109 |
2901 |
卖出 |
| 10:05:44 |
17.62 |
5 |
2906 |
卖出 |
| 10:06:35 |
17.65 |
20 |
2926 |
买入 |
| 10:07:23 |
17.65 |
20 |
2946 |
买入 |
| 10:07:38 |
17.63 |
3 |
2949 |
卖出 |
| 10:08:53 |
17.65 |
7 |
2956 |
买入 |
| 10:09:23 |
17.63 |
2 |
2958 |
卖出 |
| 10:09:47 |
17.65 |
62 |
3020 |
买入 |
| 10:09:56 |
17.65 |
4 |
3024 |
买入 |
| 10:09:59 |
17.65 |
227 |
3251 |
买入 |
| 10:10:14 |
17.69 |
2 |
3253 |
买入 |
| 10:10:44 |
17.69 |
5 |
3258 |
买入 |
| 10:11:29 |
17.72 |
9 |
3267 |
买入 |
| 10:11:53 |
17.69 |
23 |
3290 |
卖出 |
| 10:14:20 |
17.69 |
20 |
3310 |
买入 |
| 10:14:41 |
17.69 |
0 |
3310 |
买入 |
| 10:15:59 |
17.72 |
20 |
3330 |
买入 |
| 10:16:47 |
17.68 |
2 |
3332 |
卖出 |
| 10:17:02 |
17.68 |
5 |
3337 |
买入 |
| 10:17:05 |
17.68 |
2 |
3339 |
买入 |
| 10:17:11 |
17.68 |
4 |
3343 |
买入 |
| 10:17:29 |
17.68 |
2 |
3345 |
买入 |
| 10:19:35 |
17.68 |
3 |
3348 |
卖出 |
| 10:20:20 |
17.71 |
2 |
3350 |
买入 |
| 10:20:26 |
17.72 |
40 |
3390 |
买入 |
| 10:21:14 |
17.71 |
12 |
3402 |
卖出 |
| 10:21:32 |
17.71 |
8 |
3410 |
买入 |
| 10:21:50 |
17.71 |
11 |
3421 |
卖出 |
| 10:22:56 |
17.68 |
2 |
3423 |
卖出 |
| 10:23:02 |
17.68 |
20 |
3443 |
卖出 |
| 10:23:05 |
17.71 |
8 |
3451 |
买入 |
| 10:23:38 |
17.71 |
32 |
3483 |
买入 |
| 10:23:47 |
17.71 |
6 |
3489 |
卖出 |
| 10:25:14 |
17.68 |
52 |
3541 |
卖出 |
| 10:25:56 |
17.68 |
2 |
3543 |
买入 |
| 10:27:02 |
17.68 |
8 |
3551 |
买入 |
| 10:27:23 |
17.72 |
43 |
3594 |
买入 |
| 10:29:32 |
17.72 |
11 |
3605 |
买入 |
| 10:29:56 |
17.73 |
3 |
3608 |
买入 |
| 10:30:20 |
17.72 |
5 |
3613 |
卖出 |
| 10:30:26 |
17.72 |
20 |
3633 |
卖出 |
| 10:31:32 |
17.72 |
3 |
3636 |
卖出 |
| 10:31:59 |
17.72 |
2 |
3638 |
卖出 |
| 10:32:11 |
17.72 |
0 |
3638 |
买入 |
| 10:32:17 |
17.72 |
2 |
3640 |
卖出 |
| 10:32:41 |
17.72 |
6 |
3646 |
买入 |
| 10:33:26 |
17.7 |
8 |
3654 |
卖出 |
| 10:34:47 |
17.69 |
30 |
3684 |
卖出 |
| 10:34:53 |
17.68 |
3 |
3687 |
卖出 |
| 10:35:17 |
17.69 |
10 |
3697 |
买入 |
| 10:36:26 |
17.68 |
7 |
3704 |
卖出 |
| 10:36:53 |
17.68 |
4 |
3708 |
卖出 |
| 10:39:47 |
17.68 |
9 |
3717 |
卖出 |
| 10:40:44 |
17.69 |
9 |
3726 |
买入 |
| 10:42:20 |
17.68 |
20 |
3746 |
卖出 |
| 10:42:59 |
17.68 |
2 |
3748 |
卖出 |
| 10:43:14 |
17.68 |
18 |
3766 |
卖出 |
| 10:46:15 |
17.68 |
0 |
3766 |
卖出 |
| 10:46:30 |
17.67 |
27 |
3793 |
卖出 |
| 10:46:36 |
17.66 |
2 |
3795 |
卖出 |
| 10:47:21 |
17.66 |
5 |
3800 |
卖出 |
| 10:48:54 |
17.65 |
13 |
3813 |
卖出 |
| 10:49:21 |
17.66 |
12 |
3825 |
买入 |
| 10:49:42 |
17.66 |
7 |
3832 |
卖出 |
| 10:50:00 |
17.66 |
5 |
3837 |
卖出 |
| 10:50:24 |
17.65 |
22 |
3859 |
卖出 |
| 10:51:09 |
17.65 |
21 |
3880 |
卖出 |
| 10:51:21 |
17.66 |
10 |
3890 |
买入 |
| 10:52:09 |
17.64 |
2 |
3892 |
卖出 |
| 10:52:18 |
17.64 |
10 |
3902 |
买入 |
| 10:52:24 |
17.63 |
60 |
3962 |
卖出 |
| 10:52:54 |
17.63 |
13 |
3975 |
买入 |
| 10:53:06 |
17.63 |
6 |
3981 |
卖出 |
| 10:53:12 |
17.62 |
5 |
3986 |
卖出 |
| 10:53:54 |
17.62 |
8 |
3994 |
卖出 |
| 10:54:03 |
17.6 |
7 |
4001 |
卖出 |
| 10:54:21 |
17.61 |
0 |
4001 |
卖出 |
| 10:54:45 |
17.61 |
5 |
4006 |
卖出 |
| 10:54:48 |
17.62 |
10 |
4016 |
买入 |
| 10:55:06 |
17.64 |
4 |
4020 |
买入 |
| 10:55:18 |
17.62 |
3 |
4023 |
卖出 |
| 10:56:03 |
17.61 |
6 |
4029 |
卖出 |
| 10:56:06 |
17.62 |
6 |
4035 |
买入 |
| 10:56:15 |
17.62 |
3 |
4038 |
卖出 |
| 10:56:39 |
17.63 |
10 |
4048 |
买入 |
| 10:57:03 |
17.66 |
48 |
4096 |
买入 |
| 10:57:09 |
17.66 |
10 |
4106 |
卖出 |
| 10:57:12 |
17.66 |
1 |
4107 |
卖出 |
| 10:57:15 |
17.66 |
2 |
4109 |
卖出 |
| 10:58:00 |
17.67 |
5 |
4114 |
买入 |
| 10:58:03 |
17.66 |
14 |
4128 |
卖出 |
| 10:58:06 |
17.66 |
13 |
4141 |
卖出 |
| 10:58:15 |
17.66 |
10 |
4151 |
卖出 |
| 10:58:33 |
17.66 |
4 |
4155 |
卖出 |
| 10:58:36 |
17.66 |
0 |
4155 |
卖出 |
| 10:59:30 |
17.62 |
11 |
4166 |
卖出 |
| 11:00:00 |
17.62 |
2 |
4168 |
买入 |
| 11:00:39 |
17.63 |
10 |
4178 |
买入 |
| 11:01:51 |
17.63 |
0 |
4178 |
卖出 |
| 11:07:33 |
17.62 |
5 |
4183 |
卖出 |
| 11:08:48 |
17.61 |
10 |
4193 |
卖出 |
| 11:09:18 |
17.61 |
12 |
4205 |
卖出 |
| 11:10:15 |
17.6 |
44 |
4249 |
卖出 |
| 11:10:18 |
17.6 |
14 |
4263 |
卖出 |
| 11:10:27 |
17.6 |
0 |
4263 |
卖出 |
| 11:11:12 |
17.59 |
10 |
4273 |
卖出 |
| 11:11:18 |
17.58 |
44 |
4317 |
卖出 |
| 11:11:24 |
17.58 |
2 |
4319 |
卖出 |
| 11:11:27 |
17.58 |
64 |
4383 |
卖出 |
| 11:11:30 |
17.58 |
11 |
4394 |
卖出 |
| 11:11:33 |
17.58 |
6 |
4400 |
卖出 |
| 11:15:03 |
17.58 |
15 |
4415 |
买入 |