吉大通信[300597]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
9.32 |
3 |
3 |
集合竞价 |
| 09:20:30 |
9.32 |
8 |
8 |
集合竞价 |
| 09:21:51 |
9.32 |
8 |
8 |
集合竞价 |
| 09:22:54 |
9.32 |
8 |
8 |
集合竞价 |
| 09:23:30 |
9.32 |
8 |
8 |
集合竞价 |
| 09:23:39 |
9.32 |
8 |
8 |
集合竞价 |
| 09:24:33 |
9.31 |
8 |
8 |
集合竞价 |
| 09:24:42 |
9.3 |
18 |
18 |
集合竞价 |
| 09:24:51 |
9.29 |
18 |
18 |
集合竞价 |
| 09:25:00 |
9.21 |
115 |
115 |
集合竞价 |
| 09:25:03 |
9.22 |
207 |
322 |
买入 |
| 09:30:03 |
9.2 |
404 |
726 |
卖出 |
| 09:30:06 |
9.22 |
169 |
895 |
买入 |
| 09:30:09 |
9.22 |
310 |
1205 |
卖出 |
| 09:30:12 |
9.27 |
23 |
1228 |
买入 |
| 09:30:15 |
9.26 |
9 |
1237 |
卖出 |
| 09:30:18 |
9.29 |
43 |
1280 |
买入 |
| 09:30:21 |
9.31 |
11 |
1291 |
买入 |
| 09:30:24 |
9.32 |
77 |
1368 |
买入 |
| 09:30:27 |
9.32 |
234 |
1602 |
买入 |
| 09:30:30 |
9.33 |
70 |
1672 |
买入 |
| 09:30:33 |
9.33 |
22 |
1694 |
卖出 |
| 09:30:36 |
9.32 |
120 |
1814 |
卖出 |
| 09:30:39 |
9.32 |
177 |
1991 |
卖出 |
| 09:30:42 |
9.3 |
5 |
1996 |
卖出 |
| 09:30:45 |
9.3 |
21 |
2017 |
卖出 |
| 09:30:48 |
9.33 |
8 |
2025 |
卖出 |
| 09:30:51 |
9.33 |
8 |
2033 |
卖出 |
| 09:30:54 |
9.32 |
36 |
2069 |
卖出 |
| 09:30:57 |
9.33 |
63 |
2132 |
买入 |
| 09:31:00 |
9.32 |
41 |
2173 |
卖出 |
| 09:31:03 |
9.32 |
36 |
2209 |
买入 |
| 09:31:06 |
9.32 |
5 |
2214 |
卖出 |
| 09:31:09 |
9.3 |
12 |
2226 |
卖出 |
| 09:31:12 |
9.32 |
20 |
2246 |
买入 |
| 09:31:15 |
9.31 |
20 |
2266 |
卖出 |
| 09:31:18 |
9.33 |
15 |
2281 |
买入 |
| 09:31:21 |
9.32 |
4 |
2285 |
卖出 |
| 09:31:24 |
9.34 |
217 |
2502 |
买入 |
| 09:31:27 |
9.36 |
25 |
2527 |
买入 |
| 09:31:30 |
9.36 |
49 |
2576 |
卖出 |
| 09:31:33 |
9.36 |
207 |
2783 |
卖出 |
| 09:31:36 |
9.36 |
13 |
2796 |
卖出 |
| 09:31:39 |
9.36 |
166 |
2962 |
卖出 |
| 09:31:42 |
9.36 |
30 |
2992 |
卖出 |
| 09:31:45 |
9.36 |
2 |
2994 |
卖出 |
| 09:31:51 |
9.35 |
2 |
2996 |
买入 |
| 09:31:54 |
9.34 |
18 |
3014 |
卖出 |
| 09:31:57 |
9.34 |
14 |
3028 |
卖出 |
| 09:32:00 |
9.35 |
71 |
3099 |
卖出 |
| 09:32:03 |
9.34 |
90 |
3189 |
卖出 |
| 09:32:06 |
9.35 |
10 |
3199 |
买入 |
| 09:32:09 |
9.35 |
52 |
3251 |
买入 |
| 09:32:12 |
9.34 |
16 |
3267 |
卖出 |
| 09:32:15 |
9.35 |
83 |
3350 |
买入 |
| 09:32:18 |
9.36 |
9 |
3359 |
买入 |
| 09:32:21 |
9.36 |
2 |
3361 |
买入 |
| 09:32:24 |
9.35 |
16 |
3377 |
卖出 |
| 09:32:27 |
9.36 |
57 |
3434 |
买入 |
| 09:32:30 |
9.36 |
27 |
3461 |
买入 |
| 09:32:33 |
9.35 |
9 |
3470 |
卖出 |
| 09:32:36 |
9.35 |
10 |
3480 |
卖出 |
| 09:32:39 |
9.36 |
45 |
3525 |
买入 |
| 09:32:42 |
9.35 |
50 |
3575 |
卖出 |
| 09:32:51 |
9.35 |
50 |
3625 |
卖出 |
| 09:32:54 |
9.35 |
11 |
3636 |
买入 |
| 09:32:57 |
9.35 |
11 |
3647 |
买入 |
| 09:33:00 |
9.34 |
15 |
3662 |
卖出 |
| 09:33:03 |
9.34 |
4 |
3666 |
卖出 |
| 09:33:06 |
9.36 |
69 |
3735 |
买入 |
| 09:33:09 |
9.36 |
52 |
3787 |
卖出 |
| 09:33:12 |
9.38 |
80 |
3867 |
买入 |
| 09:33:15 |
9.38 |
5 |
3872 |
买入 |
| 09:33:18 |
9.38 |
37 |
3909 |
买入 |
| 09:33:21 |
9.38 |
5 |
3914 |
买入 |
| 09:33:27 |
9.37 |
3 |
3917 |
买入 |
| 09:33:33 |
9.36 |
20 |
3937 |
卖出 |
| 09:33:36 |
9.38 |
201 |
4138 |
买入 |
| 09:33:39 |
9.39 |
58 |
4196 |
买入 |
| 09:33:42 |
9.38 |
4 |
4200 |
卖出 |
| 09:33:45 |
9.38 |
3 |
4203 |
卖出 |
| 09:33:48 |
9.39 |
36 |
4239 |
买入 |
| 09:33:51 |
9.39 |
59 |
4298 |
买入 |
| 09:34:00 |
9.39 |
3 |
4301 |
卖出 |
| 09:34:03 |
9.4 |
109 |
4410 |
买入 |
| 09:34:06 |
9.4 |
10 |
4420 |
买入 |
| 09:34:09 |
9.4 |
9 |
4429 |
卖出 |
| 09:34:12 |
9.41 |
16 |
4445 |
买入 |
| 09:34:15 |
9.4 |
13 |
4458 |
卖出 |
| 09:34:18 |
9.4 |
27 |
4485 |
卖出 |
| 09:34:21 |
9.39 |
9 |
4494 |
卖出 |
| 09:34:24 |
9.38 |
73 |
4567 |
卖出 |
| 09:34:27 |
9.38 |
10 |
4577 |
卖出 |
| 09:34:30 |
9.38 |
16 |
4593 |
卖出 |
| 09:34:33 |
9.38 |
6 |
4599 |
卖出 |
| 09:34:36 |
9.37 |
60 |
4659 |
卖出 |
| 09:34:39 |
9.39 |
16 |
4675 |
买入 |
| 09:34:42 |
9.39 |
76 |
4751 |
买入 |
| 09:34:45 |
9.4 |
10 |
4761 |
买入 |
| 09:34:48 |
9.38 |
38 |
4799 |
卖出 |
| 09:34:51 |
9.39 |
1 |
4800 |
买入 |
| 09:35:00 |
9.39 |
102 |
4902 |
买入 |
| 09:35:06 |
9.32 |
41 |
4943 |
卖出 |
| 09:35:09 |
9.32 |
45 |
4988 |
买入 |
| 09:35:12 |
9.33 |
1 |
4989 |
买入 |
| 09:35:15 |
9.3 |
37 |
5026 |
卖出 |
| 09:35:18 |
9.3 |
2 |
5028 |
卖出 |
| 09:35:21 |
9.31 |
3 |
5031 |
卖出 |
| 09:35:24 |
9.32 |
29 |
5060 |
买入 |
| 09:35:27 |
9.33 |
46 |
5106 |
买入 |
| 09:35:30 |
9.32 |
5 |
5111 |
卖出 |
| 09:35:33 |
9.31 |
4 |
5115 |
卖出 |
| 09:35:36 |
9.33 |
18 |
5133 |
买入 |
| 09:35:39 |
9.34 |
31 |
5164 |
买入 |
| 09:35:42 |
9.35 |
8 |
5172 |
买入 |
| 09:35:45 |
9.34 |
2 |
5174 |
卖出 |
| 09:35:48 |
9.33 |
11 |
5185 |
卖出 |
| 09:35:51 |
9.34 |
37 |
5222 |
买入 |
| 09:35:54 |
9.34 |
37 |
5259 |
卖出 |
| 09:36:00 |
9.34 |
3 |
5262 |
买入 |
| 09:36:03 |
9.34 |
18 |
5280 |
买入 |
| 09:36:06 |
9.34 |
25 |
5305 |
买入 |
| 09:36:09 |
9.34 |
38 |
5343 |
卖出 |
| 09:36:15 |
9.35 |
2 |
5345 |
卖出 |
| 09:36:18 |
9.36 |
67 |
5412 |
买入 |
| 09:36:27 |
9.35 |
4 |
5416 |
卖出 |
| 09:36:33 |
9.36 |
139 |
5555 |
买入 |
| 09:36:36 |
9.36 |
9 |
5564 |
买入 |
| 09:36:39 |
9.37 |
21 |
5585 |
买入 |
| 09:36:42 |
9.37 |
1 |
5586 |
卖出 |
| 09:36:51 |
9.36 |
57 |
5643 |
卖出 |
| 09:36:54 |
9.36 |
2 |
5645 |
买入 |
| 09:36:57 |
9.34 |
42 |
5687 |
卖出 |
| 09:37:00 |
9.37 |
54 |
5741 |
买入 |
| 09:37:03 |
9.37 |
4 |
5745 |
买入 |
| 09:37:06 |
9.36 |
9 |
5754 |
卖出 |
| 09:37:09 |
9.36 |
2 |
5756 |
买入 |
| 09:37:12 |
9.36 |
3 |
5759 |
买入 |
| 09:37:15 |
9.36 |
5 |
5764 |
买入 |
| 09:37:18 |
9.36 |
33 |
5797 |
买入 |
| 09:37:21 |
9.36 |
8 |
5805 |
买入 |
| 09:37:24 |
9.36 |
27 |
5832 |
买入 |
| 09:37:33 |
9.36 |
4 |
5836 |
卖出 |
| 09:37:39 |
9.39 |
30 |
5866 |
买入 |
| 09:37:45 |
9.36 |
8 |
5874 |
卖出 |
| 09:37:51 |
9.36 |
70 |
5944 |
卖出 |
| 09:37:54 |
9.35 |
19 |
5963 |
卖出 |
| 09:37:57 |
9.34 |
83 |
6046 |
卖出 |
| 09:38:00 |
9.34 |
22 |
6068 |
卖出 |
| 09:38:03 |
9.33 |
97 |
6165 |
卖出 |
| 09:38:06 |
9.33 |
32 |
6197 |
卖出 |
| 09:38:09 |
9.33 |
5 |
6202 |
卖出 |
| 09:38:12 |
9.32 |
41 |
6243 |
卖出 |
| 09:38:15 |
9.34 |
89 |
6332 |
买入 |
| 09:38:18 |
9.34 |
12 |
6344 |
卖出 |
| 09:38:21 |
9.33 |
57 |
6401 |
卖出 |
| 09:38:24 |
9.31 |
8 |
6409 |
卖出 |
| 09:38:30 |
9.31 |
96 |
6505 |
卖出 |
| 09:38:33 |
9.31 |
4 |
6509 |
买入 |
| 09:38:36 |
9.25 |
89 |
6598 |
卖出 |
| 09:38:39 |
9.32 |
54 |
6652 |
买入 |
| 09:38:42 |
9.32 |
17 |
6669 |
卖出 |
| 09:38:45 |
9.31 |
25 |
6694 |
卖出 |
| 09:38:48 |
9.3 |
21 |
6715 |
卖出 |
| 09:38:51 |
9.3 |
14 |
6729 |
买入 |
| 09:38:54 |
9.3 |
12 |
6741 |
卖出 |
| 09:38:57 |
9.3 |
8 |
6749 |
卖出 |
| 09:39:00 |
9.27 |
20 |
6769 |
卖出 |
| 09:39:06 |
9.25 |
37 |
6806 |
卖出 |
| 09:39:18 |
9.25 |
16 |
6822 |
卖出 |
| 09:39:21 |
9.25 |
14 |
6836 |
卖出 |
| 09:39:24 |
9.26 |
42 |
6878 |
买入 |
| 09:39:27 |
9.25 |
23 |
6901 |
卖出 |
| 09:39:30 |
9.25 |
5 |
6906 |
卖出 |
| 09:39:36 |
9.27 |
4 |
6910 |
买入 |
| 09:39:42 |
9.3 |
37 |
6947 |
买入 |
| 09:39:48 |
9.3 |
51 |
6998 |
买入 |
| 09:39:51 |
9.28 |
6 |
7004 |
卖出 |
| 09:39:54 |
9.28 |
5 |
7009 |
卖出 |
| 09:39:57 |
9.28 |
34 |
7043 |
买入 |
| 09:40:00 |
9.28 |
14 |
7057 |
买入 |
| 09:40:03 |
9.28 |
6 |
7063 |
卖出 |
| 09:40:06 |
9.26 |
9 |
7072 |
卖出 |
| 09:40:12 |
9.26 |
123 |
7195 |
卖出 |
| 09:40:15 |
9.25 |
123 |
7318 |
卖出 |
| 09:40:18 |
9.26 |
246 |
7564 |
买入 |
| 09:40:21 |
9.26 |
56 |
7620 |
买入 |
| 09:40:24 |
9.26 |
1 |
7621 |
卖出 |
| 09:40:27 |
9.26 |
3 |
7624 |
卖出 |
| 09:40:30 |
9.26 |
10 |
7634 |
卖出 |
| 09:40:33 |
9.26 |
1 |
7635 |
卖出 |
| 09:40:36 |
9.26 |
11 |
7646 |
卖出 |
| 09:40:39 |
9.26 |
4 |
7650 |
卖出 |
| 09:40:42 |
9.27 |
19 |
7669 |
买入 |
| 09:40:45 |
9.25 |
3 |
7672 |
卖出 |
| 09:40:48 |
9.25 |
126 |
7798 |
卖出 |
| 09:40:51 |
9.25 |
86 |
7884 |
卖出 |
| 09:40:54 |
9.25 |
2 |
7886 |
买入 |
| 09:41:00 |
9.26 |
30 |
7916 |
买入 |
| 09:41:06 |
9.24 |
9 |
7925 |
卖出 |
| 09:41:09 |
9.25 |
69 |
7994 |
买入 |
| 09:41:12 |
9.23 |
69 |
8063 |
卖出 |
| 09:41:15 |
9.24 |
38 |
8101 |
买入 |
| 09:41:18 |
9.23 |
38 |
8139 |
卖出 |
| 09:41:21 |
9.23 |
10 |
8149 |
卖出 |
| 09:41:24 |
9.22 |
9 |
8158 |
卖出 |
| 09:41:27 |
9.22 |
42 |
8200 |
卖出 |
| 09:41:30 |
9.21 |
123 |
8323 |
卖出 |
| 09:41:33 |
9.22 |
31 |
8354 |
买入 |
| 09:41:36 |
9.23 |
81 |
8435 |
买入 |
| 09:41:39 |
9.22 |
45 |
8480 |
买入 |
| 09:41:42 |
9.22 |
379 |
8859 |
卖出 |
| 09:41:45 |
9.23 |
14 |
8873 |
买入 |
| 09:41:48 |
9.22 |
33 |
8906 |
买入 |
| 09:41:51 |
9.21 |
6 |
8912 |
卖出 |
| 09:41:54 |
9.21 |
15 |
8927 |
卖出 |
| 09:41:57 |
9.21 |
50 |
8977 |
卖出 |
| 09:42:00 |
9.22 |
5 |
8982 |
卖出 |
| 09:42:03 |
9.22 |
3 |
8985 |
卖出 |
| 09:42:09 |
9.23 |
65 |
9050 |
买入 |
| 09:42:12 |
9.23 |
33 |
9083 |
买入 |
| 09:42:15 |
9.23 |
27 |
9110 |
卖出 |
| 09:42:18 |
9.23 |
14 |
9124 |
买入 |
| 09:42:21 |
9.23 |
14 |
9138 |
买入 |
| 09:42:24 |
9.22 |
2 |
9140 |
卖出 |
| 09:42:27 |
9.23 |
21 |
9161 |
买入 |
| 09:42:30 |
9.22 |
121 |
9282 |
卖出 |
| 09:42:33 |
9.22 |
34 |
9316 |
买入 |
| 09:42:36 |
9.22 |
35 |
9351 |
买入 |
| 09:42:39 |
9.22 |
36 |
9387 |
买入 |
| 09:42:42 |
9.21 |
2 |
9389 |
卖出 |
| 09:42:45 |
9.2 |
15 |
9404 |
卖出 |
| 09:42:48 |
9.2 |
29 |
9433 |
卖出 |
| 09:42:51 |
9.2 |
8 |
9441 |
卖出 |
| 09:42:54 |
9.21 |
42 |
9483 |
买入 |
| 09:42:57 |
9.2 |
44 |
9527 |
卖出 |
| 09:43:00 |
9.2 |
1 |
9528 |
卖出 |
| 09:43:03 |
9.21 |
49 |
9577 |
买入 |
| 09:43:06 |
9.21 |
98 |
9675 |
买入 |
| 09:43:09 |
9.22 |
25 |
9700 |
买入 |
| 09:43:12 |
9.21 |
55 |
9755 |
卖出 |
| 09:43:15 |
9.21 |
97 |
9852 |
买入 |
| 09:43:18 |
9.2 |
245 |
10097 |
卖出 |
| 09:43:21 |
9.22 |
82 |
10179 |
买入 |
| 09:43:27 |
9.22 |
2 |
10181 |
买入 |
| 09:43:30 |
9.22 |
37 |
10218 |
买入 |
| 09:43:42 |
9.22 |
15 |
10233 |
买入 |
| 09:43:45 |
9.22 |
108 |
10341 |
买入 |
| 09:43:48 |
9.22 |
127 |
10468 |
买入 |
| 09:44:00 |
9.23 |
7 |
10475 |
买入 |
| 09:44:03 |
9.23 |
69 |
10544 |
买入 |
| 09:44:06 |
9.23 |
17 |
10561 |
买入 |
| 09:44:09 |
9.23 |
2 |
10563 |
卖出 |
| 09:44:12 |
9.24 |
1 |
10564 |
买入 |
| 09:44:15 |
9.23 |
10 |
10574 |
卖出 |
| 09:44:18 |
9.23 |
17 |
10591 |
卖出 |
| 09:44:21 |
9.23 |
1 |
10592 |
卖出 |
| 09:44:24 |
9.25 |
123 |
10715 |
买入 |
| 09:44:27 |
9.24 |
14 |
10729 |
卖出 |
| 09:44:30 |
9.25 |
2 |
10731 |
买入 |
| 09:44:33 |
9.25 |
11 |
10742 |
买入 |
| 09:44:36 |
9.25 |
17 |
10759 |
卖出 |
| 09:44:45 |
9.25 |
1 |
10760 |
卖出 |
| 09:44:48 |
9.25 |
1 |
10761 |
卖出 |
| 09:44:54 |
9.27 |
3 |
10764 |
买入 |
| 09:45:00 |
9.25 |
5 |
10769 |
卖出 |
| 09:45:03 |
9.25 |
25 |
10794 |
卖出 |
| 09:45:06 |
9.25 |
14 |
10808 |
卖出 |
| 09:45:09 |
9.25 |
13 |
10821 |
买入 |
| 09:45:12 |
9.25 |
12 |
10833 |
买入 |
| 09:45:15 |
9.25 |
11 |
10844 |
买入 |
| 09:45:18 |
9.25 |
1 |
10845 |
卖出 |
| 09:45:27 |
9.25 |
1 |
10846 |
卖出 |
| 09:45:39 |
9.27 |
2 |
10848 |
买入 |
| 09:45:42 |
9.27 |
3 |
10851 |
买入 |
| 09:45:48 |
9.26 |
8 |
10859 |
卖出 |
| 09:45:51 |
9.26 |
4 |
10863 |
卖出 |
| 09:45:54 |
9.26 |
9 |
10872 |
卖出 |
| 09:45:57 |
9.27 |
3 |
10875 |
买入 |
| 09:46:00 |
9.26 |
33 |
10908 |
卖出 |
| 09:46:03 |
9.26 |
53 |
10961 |
买入 |
| 09:46:06 |
9.27 |
27 |
10988 |
买入 |
| 09:46:09 |
9.27 |
1 |
10989 |
卖出 |
| 09:46:30 |
9.28 |
2 |
10991 |
买入 |
| 09:46:33 |
9.28 |
1 |
10992 |
买入 |
| 09:46:36 |
9.28 |
56 |
11048 |
买入 |
| 09:46:39 |
9.28 |
1 |
11049 |
卖出 |
| 09:46:45 |
9.28 |
1 |
11050 |
卖出 |
| 09:47:09 |
9.29 |
3 |
11053 |
买入 |
| 09:47:12 |
9.3 |
21 |
11074 |
买入 |
| 09:47:15 |
9.3 |
135 |
11209 |
买入 |
| 09:47:18 |
9.3 |
17 |
11226 |
买入 |
| 09:47:21 |
9.3 |
2 |
11228 |
买入 |
| 09:47:24 |
9.3 |
12 |
11240 |
卖出 |
| 09:47:27 |
9.3 |
47 |
11287 |
卖出 |
| 09:47:30 |
9.3 |
1 |
11288 |
买入 |
| 09:47:36 |
9.3 |
34 |
11322 |
买入 |
| 09:47:39 |
9.3 |
24 |
11346 |
卖出 |
| 09:47:42 |
9.3 |
3 |
11349 |
买入 |
| 09:47:51 |
9.3 |
6 |
11355 |
买入 |