捷安高科[300845]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:03 |
20.18 |
11 |
11 |
买入 |
| 09:30:06 |
20.18 |
5 |
16 |
买入 |
| 09:30:09 |
20.08 |
18 |
34 |
卖出 |
| 09:30:12 |
20.08 |
1 |
35 |
卖出 |
| 09:30:15 |
20.08 |
7 |
42 |
卖出 |
| 09:30:18 |
20.07 |
1 |
43 |
买入 |
| 09:30:21 |
20.06 |
6 |
49 |
卖出 |
| 09:30:24 |
20.02 |
11 |
60 |
卖出 |
| 09:30:27 |
20 |
18 |
78 |
卖出 |
| 09:30:30 |
19.98 |
14 |
92 |
卖出 |
| 09:30:36 |
19.98 |
34 |
126 |
买入 |
| 09:30:39 |
19.99 |
16 |
142 |
买入 |
| 09:30:42 |
19.99 |
3 |
145 |
买入 |
| 09:30:45 |
20.01 |
6 |
151 |
买入 |
| 09:30:48 |
20.06 |
53 |
204 |
买入 |
| 09:30:51 |
20.06 |
18 |
222 |
买入 |
| 09:30:54 |
20.08 |
6 |
228 |
买入 |
| 09:30:57 |
20.08 |
6 |
234 |
买入 |
| 09:31:00 |
20.08 |
5 |
239 |
买入 |
| 09:31:03 |
20.08 |
25 |
264 |
买入 |
| 09:31:06 |
20.08 |
11 |
275 |
买入 |
| 09:31:12 |
20.1 |
1 |
276 |
买入 |
| 09:31:15 |
20.07 |
5 |
281 |
卖出 |
| 09:31:18 |
20.1 |
9 |
290 |
买入 |
| 09:31:36 |
20.13 |
4 |
294 |
卖出 |
| 09:31:39 |
20.14 |
6 |
300 |
买入 |
| 09:31:42 |
20.15 |
4 |
304 |
买入 |
| 09:31:45 |
20.13 |
34 |
338 |
卖出 |
| 09:31:48 |
20.15 |
15 |
353 |
买入 |
| 09:31:51 |
20.18 |
3 |
356 |
买入 |
| 09:31:57 |
20.1 |
13 |
369 |
卖出 |
| 09:32:00 |
20.13 |
2 |
371 |
买入 |
| 09:32:06 |
20.1 |
5 |
376 |
卖出 |
| 09:32:09 |
20.05 |
10 |
386 |
卖出 |
| 09:32:12 |
20.02 |
2 |
388 |
卖出 |
| 09:32:15 |
20.03 |
2 |
390 |
买入 |
| 09:32:18 |
20.05 |
7 |
397 |
买入 |
| 09:32:21 |
19.98 |
2 |
399 |
卖出 |
| 09:32:27 |
20 |
4 |
403 |
买入 |
| 09:32:30 |
20.07 |
111 |
514 |
买入 |
| 09:32:33 |
20.07 |
19 |
533 |
卖出 |
| 09:32:36 |
20.07 |
10 |
543 |
卖出 |
| 09:32:39 |
20.1 |
10 |
553 |
买入 |
| 09:32:42 |
20.09 |
4 |
557 |
卖出 |
| 09:32:45 |
20.11 |
7 |
564 |
买入 |
| 09:32:51 |
20.1 |
30 |
594 |
卖出 |
| 09:32:57 |
20.11 |
1 |
595 |
买入 |
| 09:33:00 |
20.18 |
6 |
601 |
买入 |
| 09:33:06 |
20.18 |
12 |
613 |
买入 |
| 09:33:09 |
20.18 |
35 |
648 |
买入 |
| 09:33:15 |
20.2 |
22 |
670 |
卖出 |
| 09:33:18 |
20.2 |
3 |
673 |
买入 |
| 09:33:27 |
20.2 |
72 |
745 |
买入 |
| 09:33:45 |
20.22 |
1 |
746 |
卖出 |
| 09:33:51 |
20.3 |
14 |
760 |
买入 |
| 09:34:03 |
20.3 |
6 |
766 |
买入 |
| 09:34:06 |
20.3 |
21 |
787 |
卖出 |
| 09:34:12 |
20.29 |
27 |
814 |
买入 |
| 09:34:15 |
20.29 |
4 |
818 |
买入 |
| 09:34:24 |
20.21 |
14 |
832 |
卖出 |
| 09:34:27 |
20.2 |
1 |
833 |
卖出 |
| 09:34:30 |
20.16 |
28 |
861 |
卖出 |
| 09:34:33 |
20.16 |
12 |
873 |
卖出 |
| 09:34:36 |
20.15 |
34 |
907 |
卖出 |
| 09:34:39 |
20.14 |
8 |
915 |
卖出 |
| 09:34:48 |
20.14 |
6 |
921 |
买入 |
| 09:34:54 |
20.13 |
5 |
926 |
卖出 |
| 09:35:00 |
20.1 |
12 |
938 |
卖出 |
| 09:35:03 |
20.11 |
9 |
947 |
买入 |
| 09:35:06 |
20.06 |
24 |
971 |
卖出 |
| 09:35:09 |
20.05 |
30 |
1001 |
卖出 |
| 09:35:18 |
19.98 |
19 |
1020 |
卖出 |
| 09:35:21 |
19.98 |
2 |
1022 |
买入 |
| 09:35:24 |
19.98 |
13 |
1035 |
买入 |
| 09:35:27 |
20.01 |
93 |
1128 |
买入 |
| 09:35:33 |
20 |
4 |
1132 |
卖出 |
| 09:35:36 |
20 |
2 |
1134 |
卖出 |
| 09:35:42 |
20.16 |
8 |
1142 |
买入 |
| 09:35:57 |
20.11 |
5 |
1147 |
卖出 |
| 09:36:03 |
20.09 |
1 |
1148 |
卖出 |
| 09:36:06 |
20.09 |
2 |
1150 |
卖出 |
| 09:36:09 |
20.09 |
4 |
1154 |
卖出 |
| 09:36:12 |
20.07 |
10 |
1164 |
卖出 |
| 09:36:15 |
20.04 |
50 |
1214 |
卖出 |
| 09:36:18 |
20.09 |
14 |
1228 |
买入 |
| 09:36:21 |
20.16 |
1 |
1229 |
买入 |
| 09:36:36 |
20.1 |
14 |
1243 |
卖出 |
| 09:36:42 |
20.1 |
2 |
1245 |
卖出 |
| 09:36:48 |
20.11 |
4 |
1249 |
卖出 |
| 09:36:51 |
20.11 |
3 |
1252 |
卖出 |
| 09:36:54 |
20.11 |
16 |
1268 |
卖出 |
| 09:36:57 |
20.11 |
4 |
1272 |
卖出 |
| 09:37:00 |
20.09 |
36 |
1308 |
卖出 |
| 09:37:03 |
20.09 |
13 |
1321 |
卖出 |
| 09:37:06 |
20.07 |
7 |
1328 |
卖出 |
| 09:37:12 |
20.08 |
4 |
1332 |
卖出 |
| 09:37:15 |
20.09 |
3 |
1335 |
买入 |
| 09:37:18 |
20.11 |
12 |
1347 |
买入 |
| 09:37:21 |
20.09 |
2 |
1349 |
卖出 |
| 09:37:27 |
20.09 |
1 |
1350 |
卖出 |
| 09:37:30 |
20.09 |
4 |
1354 |
卖出 |
| 09:37:33 |
20.09 |
1 |
1355 |
卖出 |
| 09:37:42 |
20.09 |
18 |
1373 |
买入 |
| 09:37:45 |
20.09 |
3 |
1376 |
买入 |
| 09:37:51 |
20.09 |
4 |
1380 |
卖出 |
| 09:37:57 |
20.08 |
2 |
1382 |
卖出 |
| 09:38:00 |
20.09 |
6 |
1388 |
买入 |
| 09:38:06 |
20.08 |
6 |
1394 |
卖出 |
| 09:38:09 |
20.06 |
6 |
1400 |
卖出 |
| 09:38:12 |
20.06 |
15 |
1415 |
卖出 |
| 09:38:15 |
20.08 |
32 |
1447 |
买入 |
| 09:38:18 |
20.07 |
7 |
1454 |
卖出 |
| 09:38:21 |
20.07 |
14 |
1468 |
卖出 |
| 09:38:24 |
20.04 |
86 |
1554 |
卖出 |
| 09:38:27 |
20.03 |
8 |
1562 |
卖出 |
| 09:38:30 |
20 |
22 |
1584 |
卖出 |
| 09:38:33 |
20.03 |
5 |
1589 |
买入 |
| 09:38:36 |
20.01 |
81 |
1670 |
卖出 |
| 09:38:39 |
20 |
14 |
1684 |
卖出 |
| 09:38:42 |
19.99 |
6 |
1690 |
卖出 |
| 09:38:45 |
19.99 |
1 |
1691 |
买入 |
| 09:38:48 |
19.96 |
7 |
1698 |
卖出 |
| 09:39:09 |
19.95 |
3 |
1701 |
卖出 |
| 09:39:12 |
19.96 |
23 |
1724 |
买入 |
| 09:39:15 |
19.96 |
9 |
1733 |
卖出 |
| 09:39:18 |
19.95 |
14 |
1747 |
卖出 |
| 09:39:21 |
19.95 |
4 |
1751 |
卖出 |
| 09:39:24 |
19.94 |
15 |
1766 |
卖出 |
| 09:39:27 |
19.94 |
1 |
1767 |
卖出 |
| 09:39:30 |
19.95 |
3 |
1770 |
买入 |
| 09:39:33 |
19.95 |
15 |
1785 |
买入 |
| 09:39:36 |
19.95 |
7 |
1792 |
买入 |
| 09:39:39 |
19.96 |
2 |
1794 |
买入 |
| 09:39:45 |
20 |
4 |
1798 |
买入 |
| 09:40:03 |
20 |
3 |
1801 |
买入 |
| 09:40:06 |
20 |
15 |
1816 |
卖出 |
| 09:40:09 |
19.95 |
79 |
1895 |
卖出 |
| 09:40:12 |
19.95 |
1 |
1896 |
卖出 |
| 09:40:21 |
19.95 |
5 |
1901 |
卖出 |
| 09:40:27 |
19.96 |
12 |
1913 |
买入 |
| 09:40:33 |
19.96 |
10 |
1923 |
买入 |
| 09:40:42 |
19.96 |
27 |
1950 |
卖出 |
| 09:40:48 |
19.95 |
11 |
1961 |
卖出 |
| 09:40:51 |
19.95 |
32 |
1993 |
卖出 |
| 09:40:54 |
19.96 |
20 |
2013 |
买入 |
| 09:40:57 |
20 |
63 |
2076 |
买入 |
| 09:41:00 |
19.95 |
2 |
2078 |
卖出 |
| 09:41:03 |
19.96 |
3 |
2081 |
买入 |
| 09:41:18 |
19.95 |
48 |
2129 |
卖出 |
| 09:41:21 |
19.95 |
1 |
2130 |
卖出 |
| 09:41:24 |
19.98 |
66 |
2196 |
买入 |
| 09:41:27 |
19.95 |
14 |
2210 |
卖出 |
| 09:41:33 |
19.95 |
2 |
2212 |
卖出 |
| 09:41:36 |
19.95 |
29 |
2241 |
卖出 |
| 09:41:39 |
19.94 |
36 |
2277 |
卖出 |
| 09:41:42 |
19.93 |
24 |
2301 |
卖出 |
| 09:41:45 |
19.92 |
16 |
2317 |
卖出 |
| 09:41:48 |
19.91 |
32 |
2349 |
卖出 |
| 09:41:51 |
19.91 |
8 |
2357 |
卖出 |
| 09:41:54 |
19.9 |
108 |
2465 |
卖出 |
| 09:41:57 |
19.89 |
1 |
2466 |
买入 |
| 09:42:03 |
19.91 |
5 |
2471 |
买入 |
| 09:42:06 |
19.91 |
7 |
2478 |
买入 |
| 09:42:12 |
19.88 |
18 |
2496 |
卖出 |
| 09:42:18 |
19.88 |
18 |
2514 |
卖出 |
| 09:42:24 |
19.88 |
7 |
2521 |
买入 |
| 09:42:30 |
19.82 |
54 |
2575 |
卖出 |
| 09:42:36 |
19.87 |
6 |
2581 |
买入 |
| 09:42:42 |
19.82 |
14 |
2595 |
卖出 |
| 09:42:45 |
19.92 |
26 |
2621 |
买入 |
| 09:42:48 |
19.92 |
5 |
2626 |
买入 |
| 09:42:51 |
19.92 |
5 |
2631 |
买入 |
| 09:42:54 |
19.91 |
11 |
2642 |
卖出 |
| 09:42:57 |
19.92 |
5 |
2647 |
买入 |
| 09:43:00 |
19.92 |
1 |
2648 |
卖出 |
| 09:43:03 |
19.92 |
2 |
2650 |
卖出 |
| 09:43:06 |
19.92 |
2 |
2652 |
卖出 |
| 09:43:09 |
19.92 |
22 |
2674 |
买入 |
| 09:43:12 |
19.94 |
2 |
2676 |
买入 |
| 09:43:15 |
19.92 |
18 |
2694 |
卖出 |
| 09:43:18 |
19.92 |
22 |
2716 |
卖出 |
| 09:43:21 |
19.93 |
6 |
2722 |
买入 |
| 09:43:24 |
19.93 |
3 |
2725 |
买入 |
| 09:43:27 |
19.91 |
8 |
2733 |
卖出 |
| 09:43:30 |
19.93 |
5 |
2738 |
买入 |
| 09:43:36 |
19.93 |
12 |
2750 |
买入 |
| 09:43:39 |
19.93 |
2 |
2752 |
卖出 |
| 09:43:42 |
19.92 |
14 |
2766 |
卖出 |
| 09:43:54 |
19.92 |
1 |
2767 |
卖出 |
| 09:44:06 |
19.99 |
1 |
2768 |
买入 |
| 09:44:15 |
19.93 |
20 |
2788 |
卖出 |
| 09:44:18 |
19.99 |
1 |
2789 |
买入 |
| 09:44:24 |
19.94 |
5 |
2794 |
卖出 |
| 09:44:30 |
19.99 |
5 |
2799 |
买入 |
| 09:44:36 |
19.99 |
1 |
2800 |
买入 |
| 09:44:42 |
19.99 |
6 |
2806 |
买入 |
| 09:44:45 |
19.99 |
4 |
2810 |
买入 |
| 09:44:57 |
20 |
3 |
2813 |
买入 |
| 09:45:03 |
19.99 |
1 |
2814 |
买入 |
| 09:45:12 |
19.99 |
4 |
2818 |
买入 |
| 09:45:21 |
19.99 |
12 |
2830 |
卖出 |
| 09:45:27 |
19.99 |
6 |
2836 |
买入 |
| 09:45:30 |
19.96 |
1 |
2837 |
卖出 |
| 09:45:45 |
19.96 |
2 |
2839 |
卖出 |
| 09:45:51 |
19.96 |
1 |
2840 |
卖出 |
| 09:46:00 |
19.96 |
1 |
2841 |
买入 |
| 09:46:03 |
19.94 |
7 |
2848 |
卖出 |
| 09:46:12 |
19.99 |
15 |
2863 |
买入 |
| 09:46:33 |
19.98 |
12 |
2875 |
买入 |
| 09:46:42 |
20 |
7 |
2882 |
买入 |
| 09:46:48 |
20.04 |
3 |
2885 |
买入 |
| 09:46:57 |
20.04 |
5 |
2890 |
买入 |
| 09:47:00 |
20.03 |
2 |
2892 |
卖出 |
| 09:47:03 |
20.02 |
1 |
2893 |
买入 |
| 09:47:09 |
20 |
1 |
2894 |
卖出 |
| 09:47:12 |
20.04 |
1 |
2895 |
买入 |
| 09:47:24 |
20.02 |
1 |
2896 |
卖出 |
| 09:47:30 |
20.03 |
1 |
2897 |
卖出 |
| 09:47:36 |
20.03 |
1 |
2898 |
卖出 |
| 09:47:39 |
20.03 |
6 |
2904 |
卖出 |
| 09:47:42 |
20.03 |
2 |
2906 |
卖出 |
| 09:47:45 |
20.02 |
15 |
2921 |
卖出 |
| 09:47:54 |
20 |
19 |
2940 |
卖出 |
| 09:47:57 |
19.98 |
21 |
2961 |
卖出 |
| 09:48:00 |
20.02 |
22 |
2983 |
买入 |
| 09:48:03 |
20.02 |
18 |
3001 |
买入 |
| 09:48:06 |
20.03 |
5 |
3006 |
买入 |
| 09:48:09 |
20.02 |
22 |
3028 |
卖出 |
| 09:48:15 |
20.02 |
1 |
3029 |
卖出 |
| 09:48:21 |
20 |
16 |
3045 |
卖出 |
| 09:48:30 |
20 |
7 |
3052 |
卖出 |
| 09:48:36 |
20 |
7 |
3059 |
卖出 |
| 09:49:21 |
20.02 |
16 |
3075 |
买入 |
| 09:49:27 |
20.02 |
60 |
3135 |
卖出 |
| 09:49:36 |
20.12 |
1 |
3136 |
卖出 |
| 09:49:54 |
20.11 |
12 |
3148 |
买入 |
| 09:50:39 |
20.02 |
1 |
3149 |
卖出 |
| 09:50:45 |
20.02 |
16 |
3165 |
卖出 |
| 09:50:48 |
20.02 |
11 |
3176 |
卖出 |
| 09:50:51 |
20.02 |
32 |
3208 |
卖出 |
| 09:50:57 |
20.01 |
1 |
3209 |
卖出 |
| 09:51:03 |
20 |
58 |
3267 |
卖出 |
| 09:51:06 |
20 |
29 |
3296 |
卖出 |
| 09:51:09 |
19.99 |
54 |
3350 |
卖出 |
| 09:51:18 |
19.94 |
4 |
3354 |
卖出 |
| 09:51:24 |
19.94 |
7 |
3361 |
卖出 |
| 09:52:15 |
19.95 |
1 |
3362 |
卖出 |
| 09:52:18 |
19.95 |
2 |
3364 |
卖出 |
| 09:52:21 |
19.92 |
33 |
3397 |
卖出 |
| 09:52:24 |
19.92 |
6 |
3403 |
卖出 |
| 09:52:27 |
19.93 |
1 |
3404 |
买入 |
| 09:52:36 |
19.93 |
2 |
3406 |
买入 |
| 09:52:39 |
19.93 |
3 |
3409 |
买入 |
| 09:52:45 |
19.93 |
1 |
3410 |
卖出 |
| 09:53:00 |
19.93 |
22 |
3432 |
卖出 |
| 09:53:03 |
19.92 |
3 |
3435 |
卖出 |
| 09:53:09 |
19.91 |
7 |
3442 |
卖出 |
| 09:53:12 |
19.9 |
7 |
3449 |
卖出 |
| 09:53:15 |
19.91 |
6 |
3455 |
买入 |
| 09:53:21 |
19.9 |
48 |
3503 |
卖出 |
| 09:53:24 |
19.9 |
8 |
3511 |
买入 |
| 09:53:27 |
19.85 |
27 |
3538 |
卖出 |
| 09:53:39 |
19.85 |
4 |
3542 |
卖出 |
| 09:53:45 |
19.85 |
1 |
3543 |
卖出 |
| 09:53:48 |
19.85 |
15 |
3558 |
卖出 |
| 09:53:51 |
19.83 |
6 |
3564 |
卖出 |
| 09:53:54 |
19.85 |
7 |
3571 |
买入 |
| 09:54:00 |
19.83 |
4 |
3575 |
卖出 |
| 09:54:03 |
19.85 |
1 |
3576 |
买入 |
| 09:54:06 |
19.85 |
21 |
3597 |
买入 |
| 09:54:24 |
19.85 |
10 |
3607 |
买入 |
| 09:54:30 |
19.85 |
16 |
3623 |
卖出 |
| 09:54:33 |
19.9 |
5 |
3628 |
买入 |
| 09:54:48 |
19.9 |
1 |
3629 |
买入 |
| 09:54:51 |
19.82 |
50 |
3679 |
卖出 |
| 09:55:03 |
19.86 |
10 |
3689 |
买入 |
| 09:55:12 |
19.86 |
4 |
3693 |
卖出 |
| 09:55:18 |
19.85 |
41 |
3734 |
卖出 |
| 09:55:24 |
19.87 |
1 |
3735 |
卖出 |
| 09:55:27 |
19.87 |
4 |
3739 |
卖出 |
| 09:55:30 |
19.85 |
14 |
3753 |
卖出 |
| 09:55:33 |
19.87 |
2 |
3755 |
买入 |
| 09:55:36 |
19.87 |
2 |
3757 |
买入 |
| 09:55:42 |
19.89 |
6 |
3763 |
买入 |
| 09:55:45 |
19.9 |
35 |
3798 |
买入 |
| 09:55:51 |
19.89 |
18 |
3816 |
卖出 |
| 09:55:54 |
19.9 |
24 |
3840 |
买入 |
| 09:55:57 |
19.9 |
1 |
3841 |
买入 |
| 09:56:00 |
19.89 |
13 |
3854 |
卖出 |
| 09:56:03 |
19.9 |
18 |
3872 |
买入 |
| 09:56:09 |
19.9 |
1 |
3873 |
买入 |
| 09:56:18 |
19.9 |
1 |
3874 |
卖出 |
| 09:56:42 |
19.92 |
1 |
3875 |
卖出 |
| 09:56:45 |
19.94 |
1 |
3876 |
买入 |
| 09:57:24 |
19.95 |
7 |
3883 |
卖出 |
| 09:57:27 |
19.98 |
5 |
3888 |
买入 |
| 09:57:33 |
19.98 |
5 |
3893 |
卖出 |
| 09:57:36 |
19.98 |
4 |
3897 |
卖出 |
| 09:57:39 |
19.98 |
7 |
3904 |
买入 |
| 09:57:42 |
19.98 |
7 |
3911 |
买入 |