雅克科技[002409]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
56.27 |
9 |
9 |
集合竞价 |
| 09:15:45 |
56.26 |
9 |
9 |
集合竞价 |
| 09:15:54 |
56.27 |
9 |
9 |
集合竞价 |
| 09:17:06 |
56.27 |
9 |
9 |
集合竞价 |
| 09:17:33 |
56.27 |
9 |
9 |
集合竞价 |
| 09:18:00 |
56.27 |
9 |
9 |
集合竞价 |
| 09:18:54 |
56.27 |
11 |
11 |
集合竞价 |
| 09:22:24 |
56.27 |
11 |
11 |
集合竞价 |
| 09:22:51 |
56.27 |
11 |
11 |
集合竞价 |
| 09:23:18 |
56.27 |
11 |
11 |
集合竞价 |
| 09:23:27 |
56.19 |
11 |
11 |
集合竞价 |
| 09:23:36 |
56.08 |
12 |
12 |
集合竞价 |
| 09:23:45 |
56 |
13 |
13 |
集合竞价 |
| 09:23:54 |
56.08 |
15 |
15 |
集合竞价 |
| 09:24:03 |
56.08 |
20 |
20 |
集合竞价 |
| 09:24:12 |
55.81 |
24 |
24 |
集合竞价 |
| 09:24:30 |
55.81 |
24 |
24 |
集合竞价 |
| 09:24:39 |
55.81 |
24 |
24 |
集合竞价 |
| 09:24:48 |
55.83 |
48 |
48 |
集合竞价 |
| 09:24:57 |
55.8 |
68 |
68 |
集合竞价 |
| 09:25:00 |
55.81 |
112 |
180 |
卖出 |
| 09:30:00 |
55.9 |
8 |
188 |
买入 |
| 09:30:03 |
55.53 |
110 |
298 |
卖出 |
| 09:30:06 |
55.53 |
266 |
564 |
卖出 |
| 09:30:09 |
55.53 |
86 |
650 |
买入 |
| 09:30:12 |
55.79 |
77 |
727 |
买入 |
| 09:30:15 |
55.53 |
38 |
765 |
买入 |
| 09:30:18 |
55.53 |
88 |
853 |
卖出 |
| 09:30:21 |
55.63 |
17 |
870 |
买入 |
| 09:30:24 |
55.66 |
37 |
907 |
买入 |
| 09:30:27 |
55.63 |
30 |
937 |
卖出 |
| 09:30:30 |
55.62 |
20 |
957 |
卖出 |
| 09:30:33 |
55.68 |
39 |
996 |
买入 |
| 09:30:36 |
55.81 |
125 |
1121 |
买入 |
| 09:30:39 |
55.9 |
31 |
1152 |
买入 |
| 09:30:42 |
55.77 |
37 |
1189 |
卖出 |
| 09:30:45 |
55.89 |
13 |
1202 |
买入 |
| 09:30:48 |
55.89 |
15 |
1217 |
买入 |
| 09:30:51 |
55.89 |
5 |
1222 |
买入 |
| 09:30:54 |
55.89 |
12 |
1234 |
买入 |
| 09:30:57 |
55.79 |
27 |
1261 |
卖出 |
| 09:31:00 |
55.98 |
92 |
1353 |
买入 |
| 09:31:03 |
55.98 |
106 |
1459 |
买入 |
| 09:31:06 |
55.89 |
15 |
1474 |
卖出 |
| 09:31:09 |
55.99 |
12 |
1486 |
买入 |
| 09:31:12 |
56 |
15 |
1501 |
买入 |
| 09:31:15 |
55.95 |
19 |
1520 |
卖出 |
| 09:31:18 |
55.94 |
8 |
1528 |
卖出 |
| 09:31:21 |
55.94 |
15 |
1543 |
卖出 |
| 09:31:24 |
55.94 |
26 |
1569 |
买入 |
| 09:31:27 |
55.9 |
30 |
1599 |
卖出 |
| 09:31:30 |
55.99 |
30 |
1629 |
买入 |
| 09:31:33 |
55.79 |
43 |
1672 |
卖出 |
| 09:31:36 |
55.74 |
13 |
1685 |
卖出 |
| 09:31:39 |
55.68 |
13 |
1698 |
卖出 |
| 09:31:42 |
55.63 |
4 |
1702 |
卖出 |
| 09:31:45 |
55.6 |
10 |
1712 |
卖出 |
| 09:31:48 |
55.6 |
23 |
1735 |
卖出 |
| 09:31:51 |
55.58 |
15 |
1750 |
卖出 |
| 09:31:54 |
55.53 |
19 |
1769 |
卖出 |
| 09:31:57 |
55.51 |
30 |
1799 |
卖出 |
| 09:32:00 |
55.28 |
22 |
1821 |
卖出 |
| 09:32:03 |
55.27 |
83 |
1904 |
卖出 |
| 09:32:06 |
55.25 |
7 |
1911 |
卖出 |
| 09:32:09 |
55.22 |
16 |
1927 |
卖出 |
| 09:32:12 |
55.17 |
115 |
2042 |
卖出 |
| 09:32:15 |
55.22 |
42 |
2084 |
买入 |
| 09:32:18 |
55.18 |
46 |
2130 |
卖出 |
| 09:32:21 |
55.22 |
29 |
2159 |
买入 |
| 09:32:24 |
55.11 |
22 |
2181 |
卖出 |
| 09:32:27 |
55.1 |
23 |
2204 |
卖出 |
| 09:32:30 |
55.06 |
22 |
2226 |
卖出 |
| 09:32:33 |
55.17 |
20 |
2246 |
买入 |
| 09:32:36 |
55.06 |
17 |
2263 |
卖出 |
| 09:32:39 |
55.09 |
3 |
2266 |
卖出 |
| 09:32:42 |
55.15 |
18 |
2284 |
买入 |
| 09:32:45 |
55.13 |
11 |
2295 |
卖出 |
| 09:32:48 |
55.09 |
22 |
2317 |
卖出 |
| 09:32:51 |
55.1 |
2 |
2319 |
买入 |
| 09:32:54 |
55.09 |
26 |
2345 |
卖出 |
| 09:32:57 |
55.01 |
39 |
2384 |
卖出 |
| 09:33:00 |
54.91 |
100 |
2484 |
卖出 |
| 09:33:03 |
54.8 |
24 |
2508 |
卖出 |
| 09:33:06 |
54.79 |
2 |
2510 |
卖出 |
| 09:33:09 |
54.8 |
119 |
2629 |
买入 |
| 09:33:12 |
54.87 |
22 |
2651 |
买入 |
| 09:33:15 |
54.9 |
59 |
2710 |
买入 |
| 09:33:18 |
54.81 |
24 |
2734 |
卖出 |
| 09:33:21 |
54.82 |
31 |
2765 |
买入 |
| 09:33:24 |
54.9 |
26 |
2791 |
买入 |
| 09:33:27 |
54.9 |
27 |
2818 |
买入 |
| 09:33:30 |
55.01 |
42 |
2860 |
买入 |
| 09:33:33 |
55.01 |
46 |
2906 |
买入 |
| 09:33:36 |
54.97 |
14 |
2920 |
卖出 |
| 09:33:39 |
54.97 |
14 |
2934 |
买入 |
| 09:33:42 |
54.8 |
302 |
3236 |
卖出 |
| 09:33:45 |
54.97 |
33 |
3269 |
买入 |
| 09:33:48 |
54.98 |
16 |
3285 |
买入 |
| 09:33:51 |
54.97 |
20 |
3305 |
卖出 |
| 09:33:54 |
55.01 |
34 |
3339 |
买入 |
| 09:33:57 |
55.35 |
94 |
3433 |
买入 |
| 09:34:00 |
55.18 |
29 |
3462 |
卖出 |
| 09:34:03 |
55.31 |
22 |
3484 |
买入 |
| 09:34:06 |
55.21 |
31 |
3515 |
卖出 |
| 09:34:09 |
55.37 |
33 |
3548 |
买入 |
| 09:34:12 |
55.37 |
25 |
3573 |
买入 |
| 09:34:15 |
55.26 |
17 |
3590 |
卖出 |
| 09:34:18 |
55.37 |
8 |
3598 |
买入 |
| 09:34:21 |
55.37 |
33 |
3631 |
买入 |
| 09:34:24 |
55.36 |
9 |
3640 |
卖出 |
| 09:34:27 |
55.35 |
17 |
3657 |
买入 |
| 09:34:30 |
55.23 |
5 |
3662 |
卖出 |
| 09:34:33 |
55.18 |
14 |
3676 |
卖出 |
| 09:34:36 |
55.19 |
13 |
3689 |
买入 |
| 09:34:39 |
55.12 |
13 |
3702 |
买入 |
| 09:34:42 |
55.2 |
44 |
3746 |
买入 |
| 09:34:45 |
55.17 |
63 |
3809 |
卖出 |
| 09:34:48 |
55.21 |
26 |
3835 |
买入 |
| 09:34:51 |
55.2 |
16 |
3851 |
卖出 |
| 09:34:54 |
55.17 |
10 |
3861 |
卖出 |
| 09:34:57 |
55.1 |
35 |
3896 |
卖出 |
| 09:35:00 |
55.15 |
11 |
3907 |
买入 |
| 09:35:03 |
55.14 |
15 |
3922 |
卖出 |
| 09:35:06 |
55.14 |
38 |
3960 |
买入 |
| 09:35:09 |
55.05 |
27 |
3987 |
卖出 |
| 09:35:12 |
55.14 |
25 |
4012 |
买入 |
| 09:35:15 |
55.05 |
26 |
4038 |
卖出 |
| 09:35:18 |
55.14 |
20 |
4058 |
买入 |
| 09:35:21 |
55.14 |
32 |
4090 |
买入 |
| 09:35:24 |
55.06 |
7 |
4097 |
卖出 |
| 09:35:27 |
55.17 |
17 |
4114 |
买入 |
| 09:35:30 |
55.15 |
52 |
4166 |
卖出 |
| 09:35:33 |
55.23 |
68 |
4234 |
买入 |
| 09:35:36 |
55.03 |
139 |
4373 |
卖出 |
| 09:35:39 |
54.9 |
90 |
4463 |
卖出 |
| 09:35:42 |
54.98 |
54 |
4517 |
买入 |
| 09:35:45 |
54.96 |
24 |
4541 |
卖出 |
| 09:35:48 |
54.88 |
4 |
4545 |
卖出 |
| 09:35:51 |
54.82 |
11 |
4556 |
卖出 |
| 09:35:54 |
54.87 |
16 |
4572 |
买入 |
| 09:35:57 |
54.8 |
50 |
4622 |
卖出 |
| 09:36:00 |
54.81 |
13 |
4635 |
买入 |
| 09:36:03 |
54.8 |
16 |
4651 |
卖出 |
| 09:36:06 |
54.8 |
23 |
4674 |
卖出 |
| 09:36:09 |
54.8 |
23 |
4697 |
买入 |
| 09:36:12 |
54.87 |
26 |
4723 |
买入 |
| 09:36:15 |
54.88 |
28 |
4751 |
买入 |
| 09:36:18 |
54.87 |
12 |
4763 |
卖出 |
| 09:36:21 |
54.96 |
50 |
4813 |
买入 |
| 09:36:24 |
54.87 |
41 |
4854 |
卖出 |
| 09:36:27 |
55.01 |
6 |
4860 |
买入 |
| 09:36:30 |
54.93 |
84 |
4944 |
卖出 |
| 09:36:33 |
54.88 |
32 |
4976 |
卖出 |
| 09:36:36 |
55.01 |
39 |
5015 |
买入 |
| 09:36:39 |
55.01 |
14 |
5029 |
买入 |
| 09:36:42 |
54.93 |
39 |
5068 |
卖出 |
| 09:36:45 |
55.01 |
46 |
5114 |
买入 |
| 09:36:48 |
54.96 |
17 |
5131 |
卖出 |
| 09:36:51 |
55.13 |
1 |
5132 |
买入 |
| 09:36:54 |
54.96 |
4 |
5136 |
卖出 |
| 09:36:57 |
55.01 |
20 |
5156 |
卖出 |
| 09:37:00 |
54.99 |
18 |
5174 |
卖出 |
| 09:37:03 |
55.13 |
21 |
5195 |
买入 |
| 09:37:06 |
55.02 |
14 |
5209 |
卖出 |
| 09:37:09 |
55.02 |
14 |
5223 |
卖出 |
| 09:37:12 |
55.13 |
18 |
5241 |
买入 |
| 09:37:15 |
55.13 |
20 |
5261 |
卖出 |
| 09:37:18 |
55.13 |
41 |
5302 |
卖出 |
| 09:37:21 |
55.14 |
13 |
5315 |
卖出 |
| 09:37:24 |
55.15 |
6 |
5321 |
卖出 |
| 09:37:27 |
55.33 |
34 |
5355 |
买入 |
| 09:37:30 |
55.33 |
10 |
5365 |
买入 |
| 09:37:33 |
55.16 |
18 |
5383 |
卖出 |
| 09:37:36 |
55.33 |
3 |
5386 |
买入 |
| 09:37:39 |
55.32 |
7 |
5393 |
卖出 |
| 09:37:42 |
55.32 |
42 |
5435 |
买入 |
| 09:37:45 |
55.35 |
34 |
5469 |
买入 |
| 09:37:48 |
55.47 |
10 |
5479 |
买入 |
| 09:37:51 |
55.47 |
16 |
5495 |
买入 |
| 09:37:54 |
55.47 |
1 |
5496 |
买入 |
| 09:37:57 |
55.37 |
22 |
5518 |
卖出 |
| 09:38:00 |
55.47 |
7 |
5525 |
买入 |
| 09:38:03 |
55.37 |
22 |
5547 |
卖出 |
| 09:38:06 |
55.16 |
39 |
5586 |
卖出 |
| 09:38:09 |
55.16 |
25 |
5611 |
卖出 |
| 09:38:12 |
55.31 |
33 |
5644 |
买入 |
| 09:38:15 |
55.37 |
18 |
5662 |
买入 |
| 09:38:18 |
55.34 |
13 |
5675 |
卖出 |
| 09:38:21 |
55.31 |
31 |
5706 |
卖出 |
| 09:38:24 |
55.37 |
7 |
5713 |
买入 |
| 09:38:27 |
55.41 |
43 |
5756 |
买入 |
| 09:38:30 |
55.4 |
15 |
5771 |
卖出 |
| 09:38:33 |
55.37 |
29 |
5800 |
卖出 |
| 09:38:36 |
55.32 |
3 |
5803 |
卖出 |
| 09:38:39 |
55.36 |
8 |
5811 |
买入 |
| 09:38:42 |
55.36 |
9 |
5820 |
买入 |
| 09:38:45 |
55.32 |
20 |
5840 |
卖出 |
| 09:38:48 |
55.37 |
7 |
5847 |
买入 |
| 09:38:51 |
55.36 |
3 |
5850 |
买入 |
| 09:38:54 |
55.32 |
12 |
5862 |
卖出 |
| 09:38:57 |
55.2 |
158 |
6020 |
卖出 |
| 09:39:00 |
55.27 |
38 |
6058 |
买入 |
| 09:39:03 |
55.3 |
11 |
6069 |
买入 |
| 09:39:06 |
55.31 |
10 |
6079 |
买入 |
| 09:39:09 |
55.27 |
85 |
6164 |
卖出 |
| 09:39:12 |
55.29 |
6 |
6170 |
买入 |
| 09:39:15 |
55.27 |
4 |
6174 |
卖出 |
| 09:39:18 |
55.33 |
23 |
6197 |
买入 |
| 09:39:21 |
55.36 |
50 |
6247 |
买入 |
| 09:39:24 |
55.33 |
8 |
6255 |
卖出 |
| 09:39:27 |
55.32 |
10 |
6265 |
卖出 |
| 09:39:30 |
55.33 |
5 |
6270 |
卖出 |
| 09:39:33 |
55.42 |
50 |
6320 |
买入 |
| 09:39:36 |
55.43 |
18 |
6338 |
买入 |
| 09:39:39 |
55.47 |
16 |
6354 |
买入 |
| 09:39:42 |
55.45 |
17 |
6371 |
卖出 |
| 09:39:45 |
55.47 |
30 |
6401 |
买入 |
| 09:39:48 |
55.46 |
113 |
6514 |
卖出 |
| 09:39:51 |
55.42 |
25 |
6539 |
卖出 |
| 09:39:54 |
55.42 |
3 |
6542 |
买入 |
| 09:39:57 |
55.39 |
10 |
6552 |
卖出 |
| 09:40:00 |
55.39 |
18 |
6570 |
卖出 |
| 09:40:03 |
55.38 |
35 |
6605 |
卖出 |
| 09:40:06 |
55.33 |
19 |
6624 |
卖出 |
| 09:40:09 |
55.45 |
20 |
6644 |
买入 |
| 09:40:12 |
55.38 |
28 |
6672 |
买入 |
| 09:40:15 |
55.37 |
65 |
6737 |
卖出 |
| 09:40:18 |
55.37 |
1 |
6738 |
买入 |
| 09:40:21 |
55.33 |
7 |
6745 |
买入 |
| 09:40:24 |
55.33 |
5 |
6750 |
买入 |
| 09:40:27 |
55.34 |
11 |
6761 |
买入 |
| 09:40:30 |
55.45 |
31 |
6792 |
买入 |
| 09:40:33 |
55.33 |
18 |
6810 |
卖出 |
| 09:40:36 |
55.45 |
1 |
6811 |
买入 |
| 09:40:39 |
55.4 |
4 |
6815 |
卖出 |
| 09:40:45 |
55.4 |
16 |
6831 |
卖出 |
| 09:40:48 |
55.39 |
23 |
6854 |
卖出 |
| 09:40:51 |
55.4 |
88 |
6942 |
买入 |
| 09:40:54 |
55.4 |
8 |
6950 |
买入 |
| 09:40:57 |
55.41 |
36 |
6986 |
买入 |
| 09:41:00 |
55.55 |
34 |
7020 |
买入 |
| 09:41:03 |
55.58 |
28 |
7048 |
买入 |
| 09:41:06 |
55.56 |
1 |
7049 |
卖出 |
| 09:41:09 |
55.45 |
24 |
7073 |
卖出 |
| 09:41:12 |
55.58 |
1 |
7074 |
买入 |
| 09:41:15 |
55.58 |
7 |
7081 |
买入 |
| 09:41:18 |
55.58 |
2 |
7083 |
买入 |
| 09:41:21 |
55.51 |
7 |
7090 |
卖出 |
| 09:41:24 |
55.52 |
5 |
7095 |
买入 |
| 09:41:27 |
55.5 |
2 |
7097 |
卖出 |
| 09:41:30 |
55.51 |
12 |
7109 |
买入 |
| 09:41:33 |
55.39 |
32 |
7141 |
卖出 |
| 09:41:36 |
55.39 |
17 |
7158 |
卖出 |
| 09:41:39 |
55.39 |
17 |
7175 |
买入 |
| 09:41:45 |
55.35 |
4 |
7179 |
卖出 |
| 09:41:48 |
55.35 |
10 |
7189 |
买入 |
| 09:41:51 |
55.32 |
1 |
7190 |
卖出 |
| 09:41:57 |
55.31 |
21 |
7211 |
卖出 |
| 09:42:00 |
55.31 |
8 |
7219 |
卖出 |
| 09:42:03 |
55.27 |
75 |
7294 |
卖出 |
| 09:42:06 |
55.22 |
20 |
7314 |
卖出 |
| 09:42:09 |
55.17 |
11 |
7325 |
卖出 |
| 09:42:12 |
55.16 |
7 |
7332 |
卖出 |
| 09:42:15 |
55.14 |
76 |
7408 |
卖出 |
| 09:42:18 |
55.08 |
8 |
7416 |
卖出 |
| 09:42:21 |
55.07 |
16 |
7432 |
卖出 |
| 09:42:24 |
55.07 |
11 |
7443 |
买入 |
| 09:42:27 |
55.06 |
3 |
7446 |
卖出 |
| 09:42:30 |
55.06 |
1 |
7447 |
卖出 |
| 09:42:33 |
55.06 |
40 |
7487 |
卖出 |
| 09:42:36 |
55.06 |
5 |
7492 |
卖出 |
| 09:42:39 |
55.06 |
19 |
7511 |
买入 |
| 09:42:42 |
55.07 |
6 |
7517 |
买入 |
| 09:42:45 |
55.06 |
18 |
7535 |
卖出 |
| 09:42:48 |
55.06 |
8 |
7543 |
卖出 |
| 09:42:51 |
55.07 |
13 |
7556 |
买入 |
| 09:42:54 |
55.14 |
6 |
7562 |
买入 |
| 09:42:57 |
55.06 |
14 |
7576 |
卖出 |
| 09:43:00 |
55 |
103 |
7679 |
卖出 |
| 09:43:03 |
55.05 |
7 |
7686 |
买入 |
| 09:43:06 |
54.97 |
4 |
7690 |
卖出 |
| 09:43:09 |
54.94 |
3 |
7693 |
卖出 |
| 09:43:12 |
54.93 |
4 |
7697 |
买入 |
| 09:43:15 |
54.9 |
14 |
7711 |
卖出 |
| 09:43:18 |
54.93 |
12 |
7723 |
买入 |
| 09:43:21 |
54.9 |
8 |
7731 |
卖出 |
| 09:43:24 |
54.82 |
36 |
7767 |
卖出 |
| 09:43:27 |
54.84 |
9 |
7776 |
买入 |
| 09:43:30 |
54.81 |
29 |
7805 |
卖出 |
| 09:43:33 |
54.8 |
17 |
7822 |
卖出 |
| 09:43:36 |
54.84 |
14 |
7836 |
买入 |
| 09:43:39 |
54.84 |
29 |
7865 |
买入 |
| 09:43:42 |
54.85 |
12 |
7877 |
买入 |
| 09:43:45 |
54.8 |
24 |
7901 |
卖出 |
| 09:43:48 |
54.8 |
11 |
7912 |
卖出 |
| 09:43:51 |
54.84 |
120 |
8032 |
买入 |
| 09:43:54 |
54.84 |
11 |
8043 |
卖出 |
| 09:43:57 |
54.85 |
7 |
8050 |
买入 |
| 09:44:00 |
54.84 |
10 |
8060 |
买入 |
| 09:44:03 |
54.84 |
54 |
8114 |
买入 |