迅捷兴[688655]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.36 |
2 |
2 |
集合竞价 |
| 09:15:06 |
16.53 |
2 |
2 |
集合竞价 |
| 09:23:18 |
16.53 |
8 |
8 |
集合竞价 |
| 09:23:21 |
16.53 |
10 |
10 |
集合竞价 |
| 09:24:00 |
16.51 |
15 |
15 |
集合竞价 |
| 09:24:12 |
16.51 |
15 |
15 |
集合竞价 |
| 09:24:27 |
16.51 |
15 |
15 |
集合竞价 |
| 09:24:42 |
16.48 |
15 |
15 |
集合竞价 |
| 09:25:00 |
16.48 |
15 |
15 |
集合竞价 |
| 09:25:06 |
16.48 |
15 |
30 |
买入 |
| 09:30:03 |
16.3 |
27 |
57 |
卖出 |
| 09:30:06 |
16.38 |
5 |
62 |
卖出 |
| 09:30:09 |
16.31 |
5 |
67 |
卖出 |
| 09:30:12 |
16.31 |
17 |
84 |
卖出 |
| 09:30:15 |
16.31 |
2 |
86 |
卖出 |
| 09:30:18 |
16.31 |
15 |
101 |
卖出 |
| 09:30:21 |
16.3 |
15 |
116 |
卖出 |
| 09:30:24 |
16.3 |
1 |
117 |
卖出 |
| 09:30:30 |
16.31 |
4 |
121 |
买入 |
| 09:30:33 |
16.31 |
5 |
126 |
买入 |
| 09:30:51 |
16.31 |
2 |
128 |
买入 |
| 09:30:54 |
16.31 |
2 |
130 |
买入 |
| 09:30:57 |
16.31 |
2 |
132 |
卖出 |
| 09:31:27 |
16.31 |
5 |
137 |
卖出 |
| 09:31:30 |
16.31 |
8 |
145 |
卖出 |
| 09:31:33 |
16.32 |
5 |
150 |
卖出 |
| 09:31:45 |
16.32 |
33 |
183 |
买入 |
| 09:31:48 |
16.32 |
3 |
186 |
卖出 |
| 09:31:57 |
16.32 |
3 |
189 |
卖出 |
| 09:32:00 |
16.32 |
9 |
198 |
卖出 |
| 09:32:09 |
16.32 |
2 |
200 |
买入 |
| 09:32:12 |
16.23 |
50 |
250 |
卖出 |
| 09:32:18 |
16.28 |
2 |
252 |
卖出 |
| 09:32:27 |
16.3 |
3 |
255 |
买入 |
| 09:33:00 |
16.26 |
4 |
259 |
买入 |
| 09:33:03 |
16.31 |
4 |
263 |
买入 |
| 09:33:06 |
16.26 |
19 |
282 |
卖出 |
| 09:33:09 |
16.25 |
16 |
298 |
卖出 |
| 09:33:12 |
16.26 |
75 |
373 |
买入 |
| 09:33:15 |
16.26 |
61 |
434 |
买入 |
| 09:33:30 |
16.28 |
2 |
436 |
买入 |
| 09:33:33 |
16.26 |
4 |
440 |
卖出 |
| 09:33:54 |
16.31 |
4 |
444 |
买入 |
| 09:34:00 |
16.32 |
6 |
450 |
买入 |
| 09:34:03 |
16.32 |
1 |
451 |
卖出 |
| 09:34:06 |
16.32 |
2 |
453 |
买入 |
| 09:34:12 |
16.32 |
17 |
470 |
卖出 |
| 09:34:15 |
16.31 |
33 |
503 |
买入 |
| 09:34:24 |
16.37 |
1 |
504 |
买入 |
| 09:34:27 |
16.37 |
1 |
505 |
卖出 |
| 09:34:36 |
16.32 |
4 |
509 |
卖出 |
| 09:34:51 |
16.32 |
13 |
522 |
卖出 |
| 09:34:54 |
16.33 |
33 |
555 |
买入 |
| 09:35:03 |
16.34 |
2 |
557 |
买入 |
| 09:35:06 |
16.33 |
8 |
565 |
卖出 |
| 09:35:09 |
16.33 |
4 |
569 |
卖出 |
| 09:35:12 |
16.27 |
79 |
648 |
卖出 |
| 09:35:15 |
16.17 |
78 |
726 |
卖出 |
| 09:35:24 |
16.18 |
8 |
734 |
卖出 |
| 09:35:27 |
16.18 |
36 |
770 |
买入 |
| 09:35:42 |
16.19 |
4 |
774 |
卖出 |
| 09:36:12 |
16.24 |
4 |
778 |
卖出 |
| 09:36:24 |
16.24 |
10 |
788 |
卖出 |
| 09:36:36 |
16.26 |
2 |
790 |
买入 |
| 09:37:00 |
16.26 |
2 |
792 |
卖出 |
| 09:37:06 |
16.26 |
2 |
794 |
卖出 |
| 09:37:09 |
16.26 |
6 |
800 |
卖出 |
| 09:37:12 |
16.26 |
28 |
828 |
卖出 |
| 09:37:15 |
16.26 |
11 |
839 |
买入 |
| 09:37:48 |
16.26 |
3 |
842 |
卖出 |
| 09:38:00 |
16.28 |
15 |
857 |
卖出 |
| 09:38:06 |
16.28 |
1 |
858 |
买入 |
| 09:38:18 |
16.28 |
13 |
871 |
卖出 |
| 09:38:21 |
16.27 |
4 |
875 |
卖出 |
| 09:38:24 |
16.27 |
3 |
878 |
卖出 |
| 09:38:30 |
16.27 |
26 |
904 |
卖出 |
| 09:38:33 |
16.27 |
30 |
934 |
卖出 |
| 09:38:36 |
16.28 |
62 |
996 |
买入 |
| 09:38:45 |
16.25 |
10 |
1006 |
卖出 |
| 09:39:00 |
16.24 |
23 |
1029 |
卖出 |
| 09:39:03 |
16.22 |
2 |
1031 |
卖出 |
| 09:39:06 |
16.24 |
11 |
1042 |
买入 |
| 09:39:15 |
16.24 |
1 |
1043 |
卖出 |
| 09:39:48 |
16.25 |
2 |
1045 |
卖出 |
| 09:40:09 |
16.25 |
20 |
1065 |
卖出 |
| 09:40:33 |
16.25 |
2 |
1067 |
卖出 |
| 09:40:42 |
16.3 |
18 |
1085 |
买入 |
| 09:40:48 |
16.3 |
1 |
1086 |
卖出 |
| 09:41:00 |
16.3 |
14 |
1100 |
买入 |
| 09:41:03 |
16.3 |
0 |
1100 |
卖出 |
| 09:42:09 |
16.26 |
8 |
1108 |
卖出 |
| 09:42:12 |
16.26 |
6 |
1114 |
卖出 |
| 09:42:15 |
16.26 |
0 |
1114 |
卖出 |
| 09:42:18 |
16.25 |
30 |
1144 |
卖出 |
| 09:42:21 |
16.26 |
3 |
1147 |
买入 |
| 09:42:27 |
16.26 |
16 |
1163 |
卖出 |
| 09:42:30 |
16.26 |
2 |
1165 |
卖出 |
| 09:42:33 |
16.26 |
2 |
1167 |
卖出 |
| 09:42:36 |
16.26 |
1 |
1168 |
卖出 |
| 09:42:45 |
16.25 |
2 |
1170 |
卖出 |
| 09:43:00 |
16.24 |
3 |
1173 |
卖出 |
| 09:43:51 |
16.27 |
2 |
1175 |
买入 |
| 09:43:57 |
16.27 |
2 |
1177 |
买入 |
| 09:44:09 |
16.26 |
2 |
1179 |
卖出 |
| 09:44:27 |
16.26 |
20 |
1199 |
卖出 |
| 09:46:06 |
16.29 |
2 |
1201 |
卖出 |
| 09:46:09 |
16.29 |
4 |
1205 |
卖出 |
| 09:46:42 |
16.3 |
6 |
1211 |
买入 |
| 09:46:45 |
16.3 |
2 |
1213 |
买入 |
| 09:46:48 |
16.3 |
44 |
1257 |
买入 |
| 09:46:57 |
16.34 |
38 |
1295 |
买入 |
| 09:47:00 |
16.34 |
3 |
1298 |
卖出 |
| 09:48:00 |
16.41 |
10 |
1308 |
买入 |
| 09:48:03 |
16.34 |
2 |
1310 |
卖出 |
| 09:48:15 |
16.4 |
6 |
1316 |
卖出 |
| 09:48:21 |
16.33 |
6 |
1322 |
卖出 |
| 09:48:30 |
16.32 |
4 |
1326 |
卖出 |
| 09:48:33 |
16.32 |
2 |
1328 |
卖出 |
| 09:49:03 |
16.32 |
2 |
1330 |
卖出 |
| 09:49:09 |
16.33 |
2 |
1332 |
卖出 |
| 09:49:12 |
16.32 |
56 |
1388 |
买入 |
| 09:49:18 |
16.32 |
0 |
1388 |
买入 |
| 09:49:21 |
16.28 |
112 |
1500 |
卖出 |
| 09:50:00 |
16.3 |
5 |
1505 |
卖出 |
| 09:50:21 |
16.3 |
2 |
1507 |
卖出 |
| 09:52:06 |
16.31 |
15 |
1522 |
卖出 |
| 09:52:09 |
16.31 |
3 |
1525 |
卖出 |
| 09:52:15 |
16.31 |
4 |
1529 |
卖出 |
| 09:52:24 |
16.31 |
15 |
1544 |
卖出 |
| 09:53:06 |
16.32 |
5 |
1549 |
买入 |
| 09:53:09 |
16.31 |
12 |
1561 |
卖出 |
| 09:53:21 |
16.3 |
30 |
1591 |
卖出 |
| 09:53:45 |
16.29 |
29 |
1620 |
卖出 |
| 09:53:48 |
16.29 |
18 |
1638 |
卖出 |
| 09:53:54 |
16.27 |
28 |
1666 |
卖出 |
| 09:53:57 |
16.27 |
3 |
1669 |
卖出 |
| 09:54:33 |
16.26 |
2 |
1671 |
卖出 |
| 09:56:36 |
16.27 |
3 |
1674 |
卖出 |
| 09:56:45 |
16.27 |
2 |
1676 |
卖出 |
| 09:57:45 |
16.31 |
10 |
1686 |
买入 |
| 09:57:54 |
16.31 |
8 |
1694 |
买入 |
| 09:58:33 |
16.31 |
10 |
1704 |
买入 |
| 09:58:54 |
16.32 |
23 |
1727 |
买入 |
| 09:58:57 |
16.32 |
8 |
1735 |
买入 |
| 09:59:00 |
16.32 |
8 |
1743 |
卖出 |
| 09:59:03 |
16.32 |
6 |
1749 |
卖出 |
| 09:59:39 |
16.32 |
5 |
1754 |
卖出 |
| 10:00:57 |
16.36 |
4 |
1758 |
买入 |
| 10:01:03 |
16.36 |
6 |
1764 |
买入 |
| 10:01:06 |
16.33 |
4 |
1768 |
卖出 |
| 10:01:27 |
16.33 |
4 |
1772 |
卖出 |
| 10:02:18 |
16.32 |
0 |
1772 |
卖出 |
| 10:02:54 |
16.32 |
4 |
1776 |
卖出 |
| 10:03:09 |
16.3 |
5 |
1781 |
卖出 |
| 10:04:00 |
16.3 |
9 |
1790 |
卖出 |
| 10:04:33 |
16.3 |
3 |
1793 |
卖出 |
| 10:06:03 |
16.3 |
82 |
1875 |
卖出 |
| 10:06:06 |
16.28 |
12 |
1887 |
卖出 |
| 10:06:09 |
16.28 |
2 |
1889 |
卖出 |
| 10:06:12 |
16.28 |
30 |
1919 |
卖出 |
| 10:06:15 |
16.28 |
3 |
1922 |
卖出 |
| 10:06:39 |
16.28 |
11 |
1933 |
卖出 |
| 10:07:06 |
16.28 |
30 |
1963 |
卖出 |
| 10:09:00 |
16.28 |
3 |
1966 |
卖出 |
| 10:09:30 |
16.28 |
65 |
2031 |
卖出 |
| 10:09:33 |
16.28 |
0 |
2031 |
卖出 |
| 10:09:36 |
16.27 |
17 |
2048 |
卖出 |
| 10:09:45 |
16.28 |
9 |
2057 |
卖出 |
| 10:09:54 |
16.27 |
3 |
2060 |
卖出 |
| 10:10:15 |
16.26 |
17 |
2077 |
卖出 |
| 10:10:18 |
16.26 |
4 |
2081 |
卖出 |
| 10:10:48 |
16.27 |
6 |
2087 |
买入 |
| 10:11:51 |
16.3 |
3 |
2090 |
买入 |
| 10:15:03 |
16.28 |
5 |
2095 |
卖出 |
| 10:15:06 |
16.3 |
2 |
2097 |
买入 |
| 10:16:00 |
16.3 |
10 |
2107 |
买入 |
| 10:16:15 |
16.28 |
3 |
2110 |
卖出 |
| 10:16:36 |
16.28 |
3 |
2113 |
卖出 |
| 10:17:12 |
16.28 |
19 |
2132 |
卖出 |
| 10:17:39 |
16.27 |
19 |
2151 |
卖出 |
| 10:17:45 |
16.26 |
4 |
2155 |
卖出 |
| 10:17:48 |
16.26 |
6 |
2161 |
卖出 |
| 10:17:51 |
16.25 |
3 |
2164 |
卖出 |
| 10:18:42 |
16.24 |
21 |
2185 |
卖出 |
| 10:18:57 |
16.25 |
5 |
2190 |
卖出 |
| 10:20:09 |
16.27 |
3 |
2193 |
买入 |
| 10:20:12 |
16.26 |
16 |
2209 |
卖出 |
| 10:20:15 |
16.25 |
2 |
2211 |
卖出 |
| 10:20:27 |
16.26 |
52 |
2263 |
买入 |
| 10:20:39 |
16.26 |
2 |
2265 |
卖出 |
| 10:20:48 |
16.26 |
6 |
2271 |
卖出 |
| 10:21:00 |
16.26 |
7 |
2278 |
卖出 |
| 10:21:27 |
16.26 |
5 |
2283 |
卖出 |
| 10:22:06 |
16.26 |
6 |
2289 |
卖出 |
| 10:22:24 |
16.26 |
2 |
2291 |
卖出 |
| 10:22:30 |
16.26 |
7 |
2298 |
卖出 |
| 10:22:33 |
16.26 |
12 |
2310 |
卖出 |
| 10:22:39 |
16.26 |
0 |
2310 |
卖出 |
| 10:23:45 |
16.25 |
25 |
2335 |
卖出 |
| 10:23:48 |
16.25 |
7 |
2342 |
卖出 |
| 10:24:27 |
16.26 |
23 |
2365 |
买入 |
| 10:24:48 |
16.25 |
2 |
2367 |
卖出 |
| 10:25:12 |
16.25 |
6 |
2373 |
卖出 |
| 10:26:00 |
16.25 |
6 |
2379 |
卖出 |
| 10:26:24 |
16.25 |
5 |
2384 |
买入 |
| 10:26:36 |
16.25 |
2 |
2386 |
买入 |
| 10:26:45 |
16.25 |
16 |
2402 |
买入 |
| 10:27:36 |
16.27 |
9 |
2411 |
买入 |
| 10:27:39 |
16.28 |
4 |
2415 |
买入 |
| 10:27:42 |
16.28 |
6 |
2421 |
买入 |
| 10:27:45 |
16.28 |
1 |
2422 |
买入 |
| 10:28:42 |
16.28 |
12 |
2434 |
卖出 |
| 10:28:45 |
16.28 |
8 |
2442 |
买入 |
| 10:28:51 |
16.28 |
1 |
2443 |
买入 |
| 10:29:09 |
16.33 |
6 |
2449 |
买入 |
| 10:29:12 |
16.28 |
0 |
2449 |
卖出 |
| 10:29:27 |
16.27 |
5 |
2454 |
卖出 |
| 10:29:51 |
16.28 |
5 |
2459 |
买入 |
| 10:30:00 |
16.28 |
2 |
2461 |
买入 |
| 10:32:48 |
16.26 |
7 |
2468 |
卖出 |
| 10:33:00 |
16.27 |
4 |
2472 |
买入 |
| 10:33:57 |
16.26 |
1 |
2473 |
卖出 |
| 10:34:18 |
16.3 |
50 |
2523 |
买入 |
| 10:34:21 |
16.26 |
2 |
2525 |
卖出 |
| 10:36:21 |
16.27 |
2 |
2527 |
卖出 |
| 10:37:06 |
16.26 |
24 |
2551 |
卖出 |
| 10:39:00 |
16.27 |
4 |
2555 |
卖出 |
| 10:39:18 |
16.27 |
13 |
2568 |
卖出 |
| 10:39:21 |
16.27 |
28 |
2596 |
卖出 |
| 10:39:24 |
16.26 |
14 |
2610 |
卖出 |
| 10:39:42 |
16.25 |
2 |
2612 |
卖出 |
| 10:40:36 |
16.25 |
30 |
2642 |
卖出 |
| 10:40:39 |
16.25 |
4 |
2646 |
卖出 |
| 10:40:42 |
16.25 |
21 |
2667 |
卖出 |
| 10:41:03 |
16.25 |
5 |
2672 |
卖出 |
| 10:42:18 |
16.24 |
2 |
2674 |
卖出 |
| 10:42:21 |
16.24 |
10 |
2684 |
卖出 |
| 10:42:24 |
16.24 |
12 |
2696 |
卖出 |
| 10:42:57 |
16.22 |
4 |
2700 |
卖出 |
| 10:43:00 |
16.22 |
6 |
2706 |
卖出 |
| 10:45:48 |
16.22 |
5 |
2711 |
卖出 |
| 10:46:06 |
16.22 |
3 |
2714 |
卖出 |
| 10:46:09 |
16.22 |
2 |
2716 |
卖出 |
| 10:46:54 |
16.22 |
1 |
2717 |
卖出 |
| 10:47:33 |
16.21 |
10 |
2727 |
卖出 |
| 10:48:00 |
16.2 |
62 |
2789 |
卖出 |
| 10:48:03 |
16.2 |
30 |
2819 |
买入 |
| 10:48:06 |
16.2 |
50 |
2869 |
买入 |
| 10:48:09 |
16.2 |
22 |
2891 |
买入 |
| 10:49:15 |
16.19 |
6 |
2897 |
买入 |
| 10:49:18 |
16.19 |
3 |
2900 |
买入 |
| 10:49:36 |
16.2 |
2 |
2902 |
买入 |
| 10:49:39 |
16.19 |
41 |
2943 |
卖出 |
| 10:49:42 |
16.19 |
1 |
2944 |
买入 |
| 10:50:27 |
16.19 |
8 |
2952 |
卖出 |
| 10:50:54 |
16.2 |
77 |
3029 |
买入 |
| 10:50:57 |
16.21 |
10 |
3039 |
买入 |
| 10:51:00 |
16.2 |
7 |
3046 |
卖出 |
| 10:51:57 |
16.24 |
4 |
3050 |
买入 |
| 11:04:09 |
16.19 |
62 |
3112 |
卖出 |
| 11:05:04 |
16.2 |
2 |
3114 |
买入 |
| 11:05:48 |
16.19 |
2 |
3116 |
卖出 |
| 11:09:10 |
16.2 |
10 |
3126 |
买入 |
| 11:09:13 |
16.19 |
34 |
3160 |
卖出 |
| 11:11:58 |
16.19 |
2 |
3162 |
卖出 |
| 11:12:12 |
16.2 |
25 |
3187 |
买入 |
| 11:14:04 |
16.2 |
2 |
3189 |
买入 |
| 11:14:16 |
16.2 |
18 |
3207 |
买入 |
| 11:14:33 |
16.2 |
6 |
3213 |
买入 |
| 11:17:19 |
16.19 |
26 |
3239 |
卖出 |
| 11:17:22 |
16.19 |
20 |
3259 |
卖出 |
| 11:17:25 |
16.19 |
4 |
3263 |
卖出 |
| 11:17:55 |
16.19 |
2 |
3265 |
卖出 |
| 11:17:58 |
16.18 |
6 |
3271 |
卖出 |
| 11:18:22 |
16.18 |
3 |
3274 |
卖出 |
| 11:19:43 |
16.2 |
2 |
3276 |
买入 |
| 11:20:10 |
16.16 |
22 |
3298 |
卖出 |
| 11:20:16 |
16.16 |
4 |
3302 |
卖出 |
| 11:20:19 |
16.16 |
3 |
3305 |
卖出 |
| 11:20:55 |
16.16 |
3 |
3308 |
卖出 |
| 11:22:13 |
16.17 |
10 |
3318 |
买入 |
| 11:22:16 |
16.16 |
8 |
3326 |
卖出 |
| 11:22:19 |
16.15 |
8 |
3334 |
卖出 |
| 11:22:31 |
16.18 |
50 |
3384 |
买入 |
| 11:23:34 |
16.19 |
10 |
3394 |
买入 |
| 11:23:52 |
16.19 |
23 |
3417 |
买入 |
| 11:23:55 |
16.2 |
6 |
3423 |
买入 |
| 11:23:58 |
16.2 |
2 |
3425 |
卖出 |
| 11:24:22 |
16.2 |
11 |
3436 |
买入 |
| 11:24:25 |
16.2 |
7 |
3443 |
买入 |
| 11:24:28 |
16.2 |
3 |
3446 |
买入 |
| 11:24:31 |
16.2 |
2 |
3448 |
买入 |
| 11:24:49 |
16.2 |
7 |
3455 |
买入 |
| 11:25:10 |
16.2 |
5 |
3460 |
买入 |
| 11:25:28 |
16.2 |
5 |
3465 |
买入 |
| 11:27:13 |
16.21 |
23 |
3488 |
卖出 |
| 13:00:01 |
16.24 |
2 |
3490 |
买入 |
| 13:00:04 |
16.22 |
2 |
3492 |
卖出 |
| 13:00:07 |
16.22 |
0 |
3492 |
卖出 |
| 13:00:19 |
16.21 |
6 |
3498 |
卖出 |