捷佳伟创[300724]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
79.64 |
6 |
6 |
集合竞价 |
| 09:15:12 |
79.64 |
10 |
10 |
集合竞价 |
| 09:15:21 |
79.72 |
15 |
15 |
集合竞价 |
| 09:16:33 |
79.71 |
15 |
15 |
集合竞价 |
| 09:16:42 |
79.71 |
15 |
15 |
集合竞价 |
| 09:17:00 |
79.72 |
18 |
18 |
集合竞价 |
| 09:17:18 |
79.72 |
18 |
18 |
集合竞价 |
| 09:17:36 |
79.72 |
18 |
18 |
集合竞价 |
| 09:17:54 |
79.72 |
18 |
18 |
集合竞价 |
| 09:18:12 |
79.64 |
20 |
20 |
集合竞价 |
| 09:18:21 |
79.64 |
20 |
20 |
集合竞价 |
| 09:18:48 |
79.64 |
25 |
25 |
集合竞价 |
| 09:18:57 |
79.64 |
25 |
25 |
集合竞价 |
| 09:19:15 |
79.64 |
25 |
25 |
集合竞价 |
| 09:19:24 |
79.64 |
31 |
31 |
集合竞价 |
| 09:19:33 |
79.52 |
36 |
36 |
集合竞价 |
| 09:19:42 |
79.51 |
36 |
36 |
集合竞价 |
| 09:19:51 |
79.5 |
36 |
36 |
集合竞价 |
| 09:20:00 |
79.51 |
49 |
49 |
集合竞价 |
| 09:20:03 |
79.51 |
49 |
49 |
集合竞价 |
| 09:20:12 |
79.51 |
50 |
50 |
集合竞价 |
| 09:20:39 |
79.51 |
50 |
50 |
集合竞价 |
| 09:20:57 |
79.51 |
70 |
70 |
集合竞价 |
| 09:21:06 |
79.5 |
71 |
71 |
集合竞价 |
| 09:21:24 |
79.51 |
73 |
73 |
集合竞价 |
| 09:21:33 |
79.02 |
82 |
82 |
集合竞价 |
| 09:21:42 |
79.51 |
84 |
84 |
集合竞价 |
| 09:22:00 |
79.51 |
107 |
107 |
集合竞价 |
| 09:22:09 |
79.51 |
107 |
107 |
集合竞价 |
| 09:22:18 |
79.51 |
107 |
107 |
集合竞价 |
| 09:22:27 |
79.51 |
119 |
119 |
集合竞价 |
| 09:22:36 |
79.51 |
120 |
120 |
集合竞价 |
| 09:22:54 |
79.51 |
124 |
124 |
集合竞价 |
| 09:23:03 |
79.51 |
129 |
129 |
集合竞价 |
| 09:23:12 |
79.51 |
131 |
131 |
集合竞价 |
| 09:23:21 |
79.51 |
157 |
157 |
集合竞价 |
| 09:23:30 |
79.5 |
157 |
157 |
集合竞价 |
| 09:23:39 |
79.5 |
158 |
158 |
集合竞价 |
| 09:23:48 |
79.51 |
232 |
232 |
集合竞价 |
| 09:23:57 |
79.51 |
233 |
233 |
集合竞价 |
| 09:24:06 |
79.51 |
241 |
241 |
集合竞价 |
| 09:24:15 |
79.51 |
249 |
249 |
集合竞价 |
| 09:24:24 |
79.51 |
271 |
271 |
集合竞价 |
| 09:24:33 |
79.51 |
320 |
320 |
集合竞价 |
| 09:24:42 |
79.49 |
340 |
340 |
集合竞价 |
| 09:24:51 |
79.49 |
398 |
398 |
集合竞价 |
| 09:25:00 |
79.43 |
426 |
426 |
集合竞价 |
| 09:25:03 |
79.39 |
454 |
880 |
买入 |
| 09:30:03 |
78.8 |
254 |
1134 |
卖出 |
| 09:30:06 |
78.56 |
195 |
1329 |
卖出 |
| 09:30:09 |
78.6 |
116 |
1445 |
买入 |
| 09:30:12 |
78.55 |
45 |
1490 |
卖出 |
| 09:30:15 |
78.55 |
45 |
1535 |
买入 |
| 09:30:18 |
78.52 |
206 |
1741 |
买入 |
| 09:30:21 |
78.18 |
346 |
2087 |
卖出 |
| 09:30:24 |
78.52 |
180 |
2267 |
买入 |
| 09:30:27 |
78.12 |
137 |
2404 |
卖出 |
| 09:30:30 |
78.5 |
130 |
2534 |
买入 |
| 09:30:33 |
78.49 |
32 |
2566 |
卖出 |
| 09:30:36 |
78.48 |
58 |
2624 |
卖出 |
| 09:30:39 |
78.52 |
56 |
2680 |
买入 |
| 09:30:42 |
78.38 |
52 |
2732 |
卖出 |
| 09:30:45 |
78.51 |
35 |
2767 |
买入 |
| 09:30:48 |
78.8 |
45 |
2812 |
买入 |
| 09:30:51 |
78.53 |
54 |
2866 |
卖出 |
| 09:30:54 |
78.5 |
32 |
2898 |
卖出 |
| 09:30:57 |
78.26 |
18 |
2916 |
卖出 |
| 09:31:00 |
78.5 |
41 |
2957 |
买入 |
| 09:31:03 |
78.48 |
61 |
3018 |
卖出 |
| 09:31:06 |
78.38 |
16 |
3034 |
卖出 |
| 09:31:09 |
78.32 |
10 |
3044 |
卖出 |
| 09:31:12 |
78.41 |
16 |
3060 |
买入 |
| 09:31:15 |
78.53 |
27 |
3087 |
买入 |
| 09:31:18 |
78.48 |
42 |
3129 |
卖出 |
| 09:31:21 |
78.53 |
144 |
3273 |
买入 |
| 09:31:24 |
78.75 |
13 |
3286 |
买入 |
| 09:31:27 |
78.5 |
2 |
3288 |
卖出 |
| 09:31:30 |
78.68 |
26 |
3314 |
买入 |
| 09:31:33 |
78.74 |
11 |
3325 |
买入 |
| 09:31:36 |
78.51 |
168 |
3493 |
卖出 |
| 09:31:39 |
78.3 |
35 |
3528 |
卖出 |
| 09:31:42 |
78.43 |
110 |
3638 |
买入 |
| 09:31:45 |
78.34 |
27 |
3665 |
卖出 |
| 09:31:48 |
78.3 |
16 |
3681 |
卖出 |
| 09:31:51 |
78.28 |
22 |
3703 |
卖出 |
| 09:31:54 |
78.37 |
55 |
3758 |
买入 |
| 09:31:57 |
78.65 |
95 |
3853 |
买入 |
| 09:32:00 |
78.45 |
57 |
3910 |
卖出 |
| 09:32:03 |
78.54 |
14 |
3924 |
买入 |
| 09:32:06 |
78.71 |
17 |
3941 |
买入 |
| 09:32:09 |
78.34 |
487 |
4428 |
卖出 |
| 09:32:12 |
78.44 |
28 |
4456 |
买入 |
| 09:32:15 |
78.42 |
49 |
4505 |
卖出 |
| 09:32:18 |
78.41 |
20 |
4525 |
卖出 |
| 09:32:21 |
78.46 |
42 |
4567 |
买入 |
| 09:32:24 |
78.42 |
45 |
4612 |
卖出 |
| 09:32:27 |
78.44 |
41 |
4653 |
买入 |
| 09:32:30 |
78.44 |
33 |
4686 |
买入 |
| 09:32:33 |
78.37 |
39 |
4725 |
卖出 |
| 09:32:36 |
78.45 |
13 |
4738 |
买入 |
| 09:32:39 |
78.39 |
19 |
4757 |
卖出 |
| 09:32:42 |
78.38 |
59 |
4816 |
卖出 |
| 09:32:45 |
78.39 |
14 |
4830 |
买入 |
| 09:32:48 |
78.37 |
37 |
4867 |
卖出 |
| 09:32:51 |
78.38 |
18 |
4885 |
买入 |
| 09:32:54 |
78.35 |
79 |
4964 |
卖出 |
| 09:32:57 |
78.35 |
27 |
4991 |
卖出 |
| 09:33:00 |
78.35 |
297 |
5288 |
卖出 |
| 09:33:03 |
78.2 |
387 |
5675 |
卖出 |
| 09:33:06 |
78.15 |
216 |
5891 |
卖出 |
| 09:33:09 |
78.2 |
47 |
5938 |
买入 |
| 09:33:12 |
78.18 |
22 |
5960 |
卖出 |
| 09:33:15 |
78.11 |
44 |
6004 |
卖出 |
| 09:33:18 |
78.13 |
13 |
6017 |
买入 |
| 09:33:21 |
78.12 |
24 |
6041 |
卖出 |
| 09:33:24 |
78.1 |
36 |
6077 |
卖出 |
| 09:33:27 |
78.11 |
44 |
6121 |
买入 |
| 09:33:30 |
78.1 |
119 |
6240 |
卖出 |
| 09:33:33 |
78.11 |
84 |
6324 |
买入 |
| 09:33:36 |
78.11 |
97 |
6421 |
买入 |
| 09:33:39 |
78.03 |
183 |
6604 |
卖出 |
| 09:33:42 |
78.02 |
59 |
6663 |
卖出 |
| 09:33:45 |
78.03 |
43 |
6706 |
买入 |
| 09:33:48 |
78 |
154 |
6860 |
卖出 |
| 09:33:51 |
77.92 |
83 |
6943 |
卖出 |
| 09:33:54 |
77.8 |
31 |
6974 |
卖出 |
| 09:33:57 |
77.98 |
86 |
7060 |
买入 |
| 09:34:00 |
77.92 |
63 |
7123 |
卖出 |
| 09:34:03 |
77.8 |
33 |
7156 |
卖出 |
| 09:34:06 |
77.88 |
27 |
7183 |
买入 |
| 09:34:09 |
77.81 |
107 |
7290 |
卖出 |
| 09:34:12 |
77.79 |
48 |
7338 |
卖出 |
| 09:34:15 |
77.8 |
54 |
7392 |
买入 |
| 09:34:18 |
77.82 |
46 |
7438 |
买入 |
| 09:34:21 |
77.77 |
30 |
7468 |
卖出 |
| 09:34:24 |
77.77 |
49 |
7517 |
买入 |
| 09:34:27 |
77.65 |
54 |
7571 |
卖出 |
| 09:34:30 |
77.65 |
38 |
7609 |
卖出 |
| 09:34:33 |
77.7 |
50 |
7659 |
买入 |
| 09:34:36 |
77.61 |
199 |
7858 |
卖出 |
| 09:34:39 |
77.61 |
25 |
7883 |
买入 |
| 09:34:42 |
77.59 |
11 |
7894 |
卖出 |
| 09:34:45 |
77.57 |
37 |
7931 |
卖出 |
| 09:34:48 |
77.53 |
37 |
7968 |
卖出 |
| 09:34:51 |
77.53 |
115 |
8083 |
买入 |
| 09:34:54 |
77.57 |
65 |
8148 |
买入 |
| 09:34:57 |
77.52 |
201 |
8349 |
卖出 |
| 09:35:00 |
77.61 |
47 |
8396 |
买入 |
| 09:35:03 |
77.53 |
71 |
8467 |
卖出 |
| 09:35:06 |
77.55 |
31 |
8498 |
买入 |
| 09:35:09 |
77.57 |
9 |
8507 |
买入 |
| 09:35:12 |
77.55 |
79 |
8586 |
卖出 |
| 09:35:15 |
77.49 |
85 |
8671 |
卖出 |
| 09:35:18 |
77.5 |
60 |
8731 |
买入 |
| 09:35:21 |
77.44 |
18 |
8749 |
卖出 |
| 09:35:24 |
77.43 |
32 |
8781 |
卖出 |
| 09:35:27 |
77.38 |
41 |
8822 |
卖出 |
| 09:35:30 |
77.4 |
40 |
8862 |
买入 |
| 09:35:33 |
77.4 |
53 |
8915 |
买入 |
| 09:35:36 |
77.43 |
79 |
8994 |
买入 |
| 09:35:39 |
77.49 |
100 |
9094 |
买入 |
| 09:35:42 |
77.43 |
21 |
9115 |
卖出 |
| 09:35:45 |
77.4 |
40 |
9155 |
卖出 |
| 09:35:48 |
77.45 |
37 |
9192 |
买入 |
| 09:35:51 |
77.5 |
36 |
9228 |
买入 |
| 09:35:54 |
77.51 |
329 |
9557 |
买入 |
| 09:35:57 |
77.5 |
35 |
9592 |
卖出 |
| 09:36:00 |
77.4 |
108 |
9700 |
卖出 |
| 09:36:03 |
77.4 |
51 |
9751 |
卖出 |
| 09:36:06 |
77.39 |
22 |
9773 |
卖出 |
| 09:36:09 |
77.45 |
123 |
9896 |
买入 |
| 09:36:12 |
77.38 |
49 |
9945 |
卖出 |
| 09:36:15 |
77.33 |
36 |
9981 |
卖出 |
| 09:36:18 |
77.38 |
40 |
10021 |
买入 |
| 09:36:21 |
77.37 |
45 |
10066 |
卖出 |
| 09:36:24 |
77.39 |
70 |
10136 |
买入 |
| 09:36:27 |
77.32 |
48 |
10184 |
卖出 |
| 09:36:30 |
77.33 |
23 |
10207 |
买入 |
| 09:36:33 |
77.33 |
19 |
10226 |
买入 |
| 09:36:36 |
77.37 |
53 |
10279 |
买入 |
| 09:36:39 |
77.42 |
85 |
10364 |
买入 |
| 09:36:42 |
77.49 |
21 |
10385 |
买入 |
| 09:36:45 |
77.48 |
1 |
10386 |
卖出 |
| 09:36:48 |
77.49 |
27 |
10413 |
买入 |
| 09:36:51 |
77.39 |
47 |
10460 |
卖出 |
| 09:36:54 |
77.4 |
26 |
10486 |
买入 |
| 09:36:57 |
77.39 |
71 |
10557 |
卖出 |
| 09:37:00 |
77.38 |
19 |
10576 |
卖出 |
| 09:37:03 |
77.4 |
4 |
10580 |
买入 |
| 09:37:06 |
77.41 |
2 |
10582 |
买入 |
| 09:37:09 |
77.47 |
28 |
10610 |
买入 |
| 09:37:12 |
77.49 |
30 |
10640 |
买入 |
| 09:37:15 |
77.69 |
380 |
11020 |
买入 |
| 09:37:18 |
77.7 |
7 |
11027 |
买入 |
| 09:37:21 |
77.6 |
29 |
11056 |
卖出 |
| 09:37:24 |
77.76 |
21 |
11077 |
买入 |
| 09:37:27 |
77.71 |
32 |
11109 |
卖出 |
| 09:37:30 |
77.78 |
10 |
11119 |
卖出 |
| 09:37:33 |
77.83 |
11 |
11130 |
买入 |
| 09:37:36 |
77.88 |
16 |
11146 |
买入 |
| 09:37:39 |
77.76 |
35 |
11181 |
卖出 |
| 09:37:42 |
77.88 |
122 |
11303 |
买入 |
| 09:37:45 |
77.89 |
56 |
11359 |
买入 |
| 09:37:48 |
77.93 |
59 |
11418 |
买入 |
| 09:37:51 |
77.99 |
36 |
11454 |
买入 |
| 09:37:54 |
78.11 |
54 |
11508 |
买入 |
| 09:37:57 |
78.11 |
1 |
11509 |
卖出 |
| 09:38:00 |
78.16 |
3 |
11512 |
买入 |
| 09:38:03 |
78.31 |
10 |
11522 |
买入 |
| 09:38:06 |
78.15 |
84 |
11606 |
卖出 |
| 09:38:09 |
78 |
26 |
11632 |
卖出 |
| 09:38:12 |
78.15 |
52 |
11684 |
买入 |
| 09:38:15 |
78.15 |
5 |
11689 |
买入 |
| 09:38:18 |
78.13 |
7 |
11696 |
卖出 |
| 09:38:21 |
78.14 |
46 |
11742 |
买入 |
| 09:38:24 |
78.18 |
10 |
11752 |
买入 |
| 09:38:27 |
78.29 |
16 |
11768 |
买入 |
| 09:38:30 |
78.12 |
21 |
11789 |
卖出 |
| 09:38:33 |
78.15 |
9 |
11798 |
卖出 |
| 09:38:36 |
78.18 |
11 |
11809 |
买入 |
| 09:38:39 |
78.18 |
23 |
11832 |
买入 |
| 09:38:42 |
78.01 |
45 |
11877 |
卖出 |
| 09:38:45 |
78.03 |
21 |
11898 |
买入 |
| 09:38:48 |
78 |
44 |
11942 |
卖出 |
| 09:38:51 |
78 |
39 |
11981 |
买入 |
| 09:38:54 |
77.94 |
83 |
12064 |
卖出 |
| 09:38:57 |
77.94 |
55 |
12119 |
卖出 |
| 09:39:00 |
77.83 |
8 |
12127 |
卖出 |
| 09:39:03 |
77.8 |
30 |
12157 |
卖出 |
| 09:39:06 |
77.7 |
63 |
12220 |
卖出 |
| 09:39:09 |
77.65 |
20 |
12240 |
卖出 |
| 09:39:12 |
77.76 |
39 |
12279 |
买入 |
| 09:39:15 |
77.71 |
10 |
12289 |
卖出 |
| 09:39:18 |
77.71 |
17 |
12306 |
卖出 |
| 09:39:21 |
77.71 |
19 |
12325 |
卖出 |
| 09:39:24 |
77.8 |
9 |
12334 |
买入 |
| 09:39:27 |
77.83 |
17 |
12351 |
买入 |
| 09:39:30 |
77.83 |
11 |
12362 |
买入 |
| 09:39:33 |
77.83 |
21 |
12383 |
买入 |
| 09:39:36 |
77.86 |
19 |
12402 |
买入 |
| 09:39:39 |
77.94 |
49 |
12451 |
买入 |
| 09:39:42 |
77.94 |
21 |
12472 |
买入 |
| 09:39:45 |
77.95 |
22 |
12494 |
买入 |
| 09:39:48 |
77.95 |
12 |
12506 |
买入 |
| 09:39:51 |
77.94 |
32 |
12538 |
卖出 |
| 09:39:54 |
77.87 |
37 |
12575 |
卖出 |
| 09:39:57 |
77.95 |
40 |
12615 |
买入 |
| 09:40:00 |
77.95 |
5 |
12620 |
卖出 |
| 09:40:03 |
77.95 |
5 |
12625 |
卖出 |
| 09:40:06 |
77.98 |
16 |
12641 |
买入 |
| 09:40:09 |
77.99 |
2 |
12643 |
买入 |
| 09:40:12 |
77.96 |
30 |
12673 |
买入 |
| 09:40:15 |
77.99 |
11 |
12684 |
买入 |
| 09:40:18 |
77.99 |
17 |
12701 |
买入 |
| 09:40:21 |
78.05 |
41 |
12742 |
买入 |
| 09:40:24 |
77.96 |
35 |
12777 |
卖出 |
| 09:40:27 |
77.98 |
31 |
12808 |
买入 |
| 09:40:30 |
77.98 |
67 |
12875 |
买入 |
| 09:40:33 |
77.98 |
65 |
12940 |
买入 |
| 09:40:36 |
78 |
58 |
12998 |
买入 |
| 09:40:39 |
78 |
46 |
13044 |
买入 |
| 09:40:42 |
78 |
27 |
13071 |
卖出 |
| 09:40:45 |
78 |
3 |
13074 |
卖出 |
| 09:40:48 |
78.05 |
18 |
13092 |
买入 |
| 09:40:51 |
77.98 |
116 |
13208 |
卖出 |
| 09:40:54 |
77.98 |
17 |
13225 |
买入 |
| 09:40:57 |
78 |
61 |
13286 |
买入 |
| 09:41:00 |
78 |
3 |
13289 |
卖出 |
| 09:41:03 |
78.13 |
11 |
13300 |
买入 |
| 09:41:06 |
78.16 |
40 |
13340 |
买入 |
| 09:41:09 |
78.2 |
2 |
13342 |
买入 |
| 09:41:12 |
78.3 |
30 |
13372 |
买入 |
| 09:41:15 |
78.35 |
20 |
13392 |
买入 |
| 09:41:18 |
78.21 |
15 |
13407 |
卖出 |
| 09:41:21 |
78.2 |
3 |
13410 |
卖出 |
| 09:41:24 |
78.33 |
20 |
13430 |
买入 |
| 09:41:27 |
78.35 |
33 |
13463 |
买入 |
| 09:41:30 |
78.23 |
23 |
13486 |
卖出 |
| 09:41:33 |
78.34 |
24 |
13510 |
买入 |
| 09:41:36 |
78.21 |
51 |
13561 |
卖出 |
| 09:41:39 |
78.16 |
35 |
13596 |
卖出 |
| 09:41:42 |
78.21 |
33 |
13629 |
买入 |
| 09:41:45 |
78.15 |
39 |
13668 |
卖出 |
| 09:41:48 |
78.14 |
53 |
13721 |
卖出 |
| 09:41:51 |
77.99 |
31 |
13752 |
卖出 |
| 09:41:54 |
78 |
10 |
13762 |
买入 |
| 09:41:57 |
78 |
16 |
13778 |
买入 |
| 09:42:00 |
78.12 |
7 |
13785 |
买入 |
| 09:42:03 |
78.11 |
13 |
13798 |
卖出 |
| 09:42:06 |
78 |
147 |
13945 |
卖出 |
| 09:42:09 |
78.09 |
10 |
13955 |
买入 |
| 09:42:12 |
78.1 |
24 |
13979 |
买入 |
| 09:42:15 |
78 |
100 |
14079 |
卖出 |
| 09:42:18 |
78.06 |
49 |
14128 |
买入 |
| 09:42:21 |
77.99 |
23 |
14151 |
卖出 |
| 09:42:24 |
78 |
21 |
14172 |
卖出 |
| 09:42:27 |
77.98 |
35 |
14207 |
卖出 |
| 09:42:30 |
77.99 |
21 |
14228 |
买入 |
| 09:42:33 |
77.97 |
37 |
14265 |
卖出 |
| 09:42:36 |
77.96 |
86 |
14351 |
卖出 |