雅克科技[002409]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
40.52 |
2 |
2 |
集合竞价 |
| 09:15:09 |
45.02 |
32 |
32 |
集合竞价 |
| 09:15:18 |
45.02 |
46 |
46 |
集合竞价 |
| 09:15:27 |
45.02 |
62 |
62 |
集合竞价 |
| 09:16:21 |
45.02 |
79 |
79 |
集合竞价 |
| 09:16:30 |
45.02 |
62 |
62 |
集合竞价 |
| 09:17:06 |
45.02 |
65 |
65 |
集合竞价 |
| 09:17:33 |
45.02 |
65 |
65 |
集合竞价 |
| 09:17:42 |
45.02 |
65 |
65 |
集合竞价 |
| 09:17:51 |
45.02 |
62 |
62 |
集合竞价 |
| 09:18:27 |
45.02 |
65 |
65 |
集合竞价 |
| 09:18:36 |
45.02 |
62 |
62 |
集合竞价 |
| 09:18:54 |
45.02 |
65 |
65 |
集合竞价 |
| 09:19:30 |
45.02 |
65 |
65 |
集合竞价 |
| 09:19:39 |
45.02 |
65 |
65 |
集合竞价 |
| 09:20:09 |
45.02 |
75 |
75 |
集合竞价 |
| 09:20:27 |
45.02 |
75 |
75 |
集合竞价 |
| 09:20:45 |
45.02 |
75 |
75 |
集合竞价 |
| 09:21:12 |
45.02 |
75 |
75 |
集合竞价 |
| 09:22:06 |
45 |
75 |
75 |
集合竞价 |
| 09:22:24 |
44.95 |
75 |
75 |
集合竞价 |
| 09:22:33 |
44.95 |
75 |
75 |
集合竞价 |
| 09:22:42 |
44.95 |
76 |
76 |
集合竞价 |
| 09:22:51 |
44.87 |
76 |
76 |
集合竞价 |
| 09:23:00 |
44.87 |
76 |
76 |
集合竞价 |
| 09:23:09 |
44.7 |
76 |
76 |
集合竞价 |
| 09:23:27 |
44.5 |
98 |
98 |
集合竞价 |
| 09:23:36 |
44.5 |
125 |
125 |
集合竞价 |
| 09:23:45 |
44.5 |
222 |
222 |
集合竞价 |
| 09:23:54 |
44.49 |
231 |
231 |
集合竞价 |
| 09:24:03 |
44.49 |
232 |
232 |
集合竞价 |
| 09:24:12 |
44.37 |
243 |
243 |
集合竞价 |
| 09:24:21 |
44.37 |
246 |
246 |
集合竞价 |
| 09:24:30 |
44.3 |
254 |
254 |
集合竞价 |
| 09:24:39 |
44.3 |
255 |
255 |
集合竞价 |
| 09:24:48 |
44.3 |
255 |
255 |
集合竞价 |
| 09:24:57 |
44.3 |
311 |
311 |
集合竞价 |
| 09:25:00 |
44.3 |
360 |
671 |
买入 |
| 09:30:00 |
44.01 |
41 |
712 |
卖出 |
| 09:30:03 |
44.02 |
289 |
1001 |
买入 |
| 09:30:06 |
44.13 |
166 |
1167 |
买入 |
| 09:30:09 |
44.16 |
118 |
1285 |
买入 |
| 09:30:12 |
44.25 |
137 |
1422 |
买入 |
| 09:30:15 |
44.28 |
163 |
1585 |
买入 |
| 09:30:18 |
44.4 |
442 |
2027 |
买入 |
| 09:30:21 |
44.6 |
24 |
2051 |
买入 |
| 09:30:24 |
44.77 |
98 |
2149 |
买入 |
| 09:30:27 |
44.71 |
28 |
2177 |
卖出 |
| 09:30:30 |
44.69 |
80 |
2257 |
卖出 |
| 09:30:33 |
44.51 |
118 |
2375 |
卖出 |
| 09:30:36 |
44.65 |
67 |
2442 |
买入 |
| 09:30:39 |
44.58 |
42 |
2484 |
卖出 |
| 09:30:42 |
44.51 |
39 |
2523 |
卖出 |
| 09:30:45 |
44.51 |
72 |
2595 |
卖出 |
| 09:30:48 |
44.49 |
23 |
2618 |
卖出 |
| 09:30:51 |
44.41 |
69 |
2687 |
卖出 |
| 09:30:54 |
44.39 |
18 |
2705 |
卖出 |
| 09:30:57 |
44.31 |
63 |
2768 |
卖出 |
| 09:31:00 |
44.29 |
84 |
2852 |
卖出 |
| 09:31:03 |
44.31 |
17 |
2869 |
买入 |
| 09:31:06 |
44.29 |
174 |
3043 |
卖出 |
| 09:31:09 |
44.18 |
194 |
3237 |
卖出 |
| 09:31:12 |
44.28 |
10 |
3247 |
买入 |
| 09:31:15 |
44.28 |
38 |
3285 |
买入 |
| 09:31:18 |
44.26 |
135 |
3420 |
卖出 |
| 09:31:21 |
44.28 |
50 |
3470 |
买入 |
| 09:31:24 |
44.29 |
33 |
3503 |
买入 |
| 09:31:27 |
44.33 |
26 |
3529 |
买入 |
| 09:31:30 |
44.36 |
30 |
3559 |
买入 |
| 09:31:33 |
44.29 |
59 |
3618 |
卖出 |
| 09:31:36 |
44.37 |
7 |
3625 |
买入 |
| 09:31:39 |
44.39 |
22 |
3647 |
买入 |
| 09:31:42 |
44.48 |
14 |
3661 |
买入 |
| 09:31:45 |
44.4 |
11 |
3672 |
卖出 |
| 09:31:48 |
44.39 |
39 |
3711 |
卖出 |
| 09:31:51 |
44.4 |
101 |
3812 |
买入 |
| 09:31:54 |
44.42 |
3 |
3815 |
买入 |
| 09:31:57 |
44.38 |
42 |
3857 |
卖出 |
| 09:32:00 |
44.37 |
43 |
3900 |
卖出 |
| 09:32:03 |
44.32 |
52 |
3952 |
卖出 |
| 09:32:06 |
44.35 |
69 |
4021 |
买入 |
| 09:32:09 |
44.36 |
30 |
4051 |
买入 |
| 09:32:12 |
44.37 |
1 |
4052 |
买入 |
| 09:32:15 |
44.39 |
66 |
4118 |
买入 |
| 09:32:18 |
44.46 |
53 |
4171 |
买入 |
| 09:32:21 |
44.49 |
112 |
4283 |
买入 |
| 09:32:24 |
44.47 |
5 |
4288 |
卖出 |
| 09:32:27 |
44.48 |
47 |
4335 |
买入 |
| 09:32:30 |
44.4 |
36 |
4371 |
卖出 |
| 09:32:33 |
44.41 |
34 |
4405 |
买入 |
| 09:32:36 |
44.39 |
87 |
4492 |
卖出 |
| 09:32:39 |
44.49 |
10 |
4502 |
买入 |
| 09:32:42 |
44.41 |
25 |
4527 |
卖出 |
| 09:32:45 |
44.42 |
33 |
4560 |
卖出 |
| 09:32:48 |
44.42 |
24 |
4584 |
卖出 |
| 09:32:51 |
44.42 |
29 |
4613 |
买入 |
| 09:32:54 |
44.47 |
7 |
4620 |
买入 |
| 09:32:57 |
44.48 |
5 |
4625 |
买入 |
| 09:33:00 |
44.47 |
4 |
4629 |
卖出 |
| 09:33:03 |
44.47 |
30 |
4659 |
卖出 |
| 09:33:06 |
44.4 |
156 |
4815 |
卖出 |
| 09:33:09 |
44.49 |
109 |
4924 |
买入 |
| 09:33:12 |
44.49 |
210 |
5134 |
卖出 |
| 09:33:15 |
44.52 |
169 |
5303 |
买入 |
| 09:33:18 |
44.47 |
84 |
5387 |
卖出 |
| 09:33:21 |
44.48 |
53 |
5440 |
买入 |
| 09:33:24 |
44.52 |
157 |
5597 |
买入 |
| 09:33:27 |
44.6 |
30 |
5627 |
买入 |
| 09:33:30 |
44.53 |
159 |
5786 |
卖出 |
| 09:33:33 |
44.6 |
32 |
5818 |
买入 |
| 09:33:36 |
44.72 |
21 |
5839 |
买入 |
| 09:33:39 |
44.72 |
10 |
5849 |
买入 |
| 09:33:42 |
44.76 |
13 |
5862 |
买入 |
| 09:33:45 |
44.86 |
15 |
5877 |
买入 |
| 09:33:48 |
44.77 |
21 |
5898 |
卖出 |
| 09:33:51 |
44.85 |
17 |
5915 |
买入 |
| 09:33:54 |
44.8 |
31 |
5946 |
卖出 |
| 09:33:57 |
44.86 |
78 |
6024 |
买入 |
| 09:34:00 |
44.77 |
15 |
6039 |
卖出 |
| 09:34:03 |
44.78 |
34 |
6073 |
买入 |
| 09:34:06 |
44.78 |
13 |
6086 |
买入 |
| 09:34:09 |
44.79 |
51 |
6137 |
买入 |
| 09:34:12 |
44.86 |
149 |
6286 |
买入 |
| 09:34:15 |
44.79 |
54 |
6340 |
卖出 |
| 09:34:18 |
44.87 |
504 |
6844 |
买入 |
| 09:34:21 |
44.89 |
5 |
6849 |
买入 |
| 09:34:24 |
45.09 |
4 |
6853 |
买入 |
| 09:34:27 |
45.09 |
10 |
6863 |
买入 |
| 09:34:30 |
45.07 |
28 |
6891 |
卖出 |
| 09:34:33 |
45.07 |
58 |
6949 |
买入 |
| 09:34:36 |
45 |
8 |
6957 |
卖出 |
| 09:34:39 |
44.99 |
3 |
6960 |
卖出 |
| 09:34:42 |
45.09 |
44 |
7004 |
买入 |
| 09:34:45 |
44.99 |
3 |
7007 |
卖出 |
| 09:34:48 |
44.92 |
19 |
7026 |
卖出 |
| 09:34:51 |
44.87 |
29 |
7055 |
卖出 |
| 09:34:54 |
44.97 |
20 |
7075 |
买入 |
| 09:34:57 |
44.97 |
15 |
7090 |
买入 |
| 09:35:00 |
44.92 |
11 |
7101 |
卖出 |
| 09:35:03 |
44.92 |
24 |
7125 |
买入 |
| 09:35:06 |
44.81 |
26 |
7151 |
卖出 |
| 09:35:09 |
44.79 |
107 |
7258 |
卖出 |
| 09:35:12 |
44.77 |
38 |
7296 |
卖出 |
| 09:35:15 |
44.78 |
34 |
7330 |
买入 |
| 09:35:18 |
44.75 |
4 |
7334 |
卖出 |
| 09:35:21 |
44.72 |
23 |
7357 |
卖出 |
| 09:35:24 |
44.7 |
28 |
7385 |
卖出 |
| 09:35:27 |
44.7 |
18 |
7403 |
买入 |
| 09:35:30 |
44.69 |
23 |
7426 |
卖出 |
| 09:35:33 |
44.72 |
83 |
7509 |
买入 |
| 09:35:36 |
44.72 |
29 |
7538 |
买入 |
| 09:35:42 |
44.73 |
3 |
7541 |
买入 |
| 09:35:45 |
44.7 |
47 |
7588 |
卖出 |
| 09:35:48 |
44.73 |
3 |
7591 |
买入 |
| 09:35:51 |
44.73 |
63 |
7654 |
买入 |
| 09:35:57 |
44.69 |
10 |
7664 |
卖出 |
| 09:36:00 |
44.72 |
11 |
7675 |
买入 |
| 09:36:03 |
44.65 |
19 |
7694 |
卖出 |
| 09:36:06 |
44.72 |
53 |
7747 |
买入 |
| 09:36:09 |
44.74 |
10 |
7757 |
买入 |
| 09:36:12 |
44.78 |
4 |
7761 |
买入 |
| 09:36:15 |
44.79 |
49 |
7810 |
买入 |
| 09:36:18 |
44.89 |
33 |
7843 |
买入 |
| 09:36:21 |
44.88 |
16 |
7859 |
卖出 |
| 09:36:24 |
44.86 |
24 |
7883 |
买入 |
| 09:36:27 |
44.94 |
61 |
7944 |
买入 |
| 09:36:30 |
44.99 |
56 |
8000 |
买入 |
| 09:36:33 |
44.95 |
49 |
8049 |
卖出 |
| 09:36:36 |
45 |
39 |
8088 |
买入 |
| 09:36:39 |
45.01 |
16 |
8104 |
买入 |
| 09:36:42 |
45.01 |
3 |
8107 |
买入 |
| 09:36:45 |
45.01 |
9 |
8116 |
买入 |
| 09:36:48 |
44.97 |
23 |
8139 |
卖出 |
| 09:36:51 |
44.97 |
7 |
8146 |
卖出 |
| 09:36:54 |
44.91 |
14 |
8160 |
卖出 |
| 09:36:57 |
44.99 |
4 |
8164 |
买入 |
| 09:37:00 |
44.96 |
2 |
8166 |
卖出 |
| 09:37:03 |
44.97 |
33 |
8199 |
买入 |
| 09:37:06 |
45 |
13 |
8212 |
买入 |
| 09:37:09 |
44.96 |
46 |
8258 |
卖出 |
| 09:37:12 |
44.99 |
12 |
8270 |
买入 |
| 09:37:15 |
44.98 |
9 |
8279 |
卖出 |
| 09:37:18 |
45.03 |
67 |
8346 |
买入 |
| 09:37:24 |
45.05 |
11 |
8357 |
买入 |
| 09:37:27 |
45.06 |
45 |
8402 |
买入 |
| 09:37:30 |
45.05 |
7 |
8409 |
买入 |
| 09:37:33 |
44.98 |
92 |
8501 |
卖出 |
| 09:37:36 |
44.91 |
36 |
8537 |
卖出 |
| 09:37:39 |
44.9 |
27 |
8564 |
卖出 |
| 09:37:42 |
44.87 |
14 |
8578 |
卖出 |
| 09:37:45 |
44.78 |
16 |
8594 |
卖出 |
| 09:37:48 |
44.87 |
13 |
8607 |
买入 |
| 09:37:51 |
44.7 |
7 |
8614 |
卖出 |
| 09:37:54 |
44.85 |
2 |
8616 |
买入 |
| 09:38:00 |
44.74 |
13 |
8629 |
卖出 |
| 09:38:03 |
44.72 |
34 |
8663 |
卖出 |
| 09:38:06 |
44.7 |
22 |
8685 |
卖出 |
| 09:38:09 |
44.63 |
45 |
8730 |
卖出 |
| 09:38:12 |
44.65 |
20 |
8750 |
买入 |
| 09:38:15 |
44.65 |
2 |
8752 |
买入 |
| 09:38:18 |
44.63 |
26 |
8778 |
卖出 |
| 09:38:21 |
44.63 |
11 |
8789 |
卖出 |
| 09:38:24 |
44.63 |
3 |
8792 |
卖出 |
| 09:38:27 |
44.63 |
35 |
8827 |
卖出 |
| 09:38:30 |
44.67 |
4 |
8831 |
买入 |
| 09:38:33 |
44.62 |
20 |
8851 |
卖出 |
| 09:38:36 |
44.67 |
6 |
8857 |
买入 |
| 09:38:39 |
44.61 |
13 |
8870 |
卖出 |
| 09:38:42 |
44.62 |
59 |
8929 |
买入 |
| 09:38:45 |
44.6 |
29 |
8958 |
卖出 |
| 09:38:48 |
44.63 |
56 |
9014 |
买入 |
| 09:38:51 |
44.71 |
25 |
9039 |
买入 |
| 09:38:54 |
44.58 |
8 |
9047 |
卖出 |
| 09:38:57 |
44.53 |
25 |
9072 |
卖出 |
| 09:39:00 |
44.53 |
22 |
9094 |
卖出 |
| 09:39:03 |
44.6 |
19 |
9113 |
买入 |
| 09:39:06 |
44.57 |
4 |
9117 |
卖出 |
| 09:39:09 |
44.59 |
5 |
9122 |
卖出 |
| 09:39:12 |
44.67 |
31 |
9153 |
买入 |
| 09:39:15 |
44.62 |
2 |
9155 |
卖出 |
| 09:39:18 |
44.62 |
20 |
9175 |
卖出 |
| 09:39:21 |
44.62 |
13 |
9188 |
卖出 |
| 09:39:24 |
44.63 |
4 |
9192 |
买入 |
| 09:39:27 |
44.63 |
7 |
9199 |
卖出 |
| 09:39:30 |
44.63 |
6 |
9205 |
卖出 |
| 09:39:33 |
44.6 |
72 |
9277 |
卖出 |
| 09:39:36 |
44.59 |
2 |
9279 |
卖出 |
| 09:39:39 |
44.57 |
5 |
9284 |
卖出 |
| 09:39:42 |
44.57 |
54 |
9338 |
卖出 |
| 09:39:45 |
44.57 |
2 |
9340 |
卖出 |
| 09:39:48 |
44.52 |
47 |
9387 |
卖出 |
| 09:39:51 |
44.53 |
25 |
9412 |
买入 |
| 09:39:54 |
44.52 |
7 |
9419 |
卖出 |
| 09:39:57 |
44.52 |
1 |
9420 |
卖出 |
| 09:40:00 |
44.52 |
7 |
9427 |
卖出 |
| 09:40:03 |
44.53 |
29 |
9456 |
买入 |
| 09:40:06 |
44.52 |
76 |
9532 |
卖出 |
| 09:40:09 |
44.5 |
41 |
9573 |
卖出 |
| 09:40:12 |
44.5 |
45 |
9618 |
卖出 |
| 09:40:15 |
44.48 |
68 |
9686 |
卖出 |
| 09:40:18 |
44.43 |
62 |
9748 |
卖出 |
| 09:40:21 |
44.41 |
4 |
9752 |
卖出 |
| 09:40:24 |
44.41 |
8 |
9760 |
卖出 |
| 09:40:27 |
44.4 |
13 |
9773 |
卖出 |
| 09:40:30 |
44.4 |
9 |
9782 |
卖出 |
| 09:40:33 |
44.4 |
19 |
9801 |
卖出 |
| 09:40:36 |
44.4 |
3 |
9804 |
买入 |
| 09:40:39 |
44.38 |
11 |
9815 |
卖出 |
| 09:40:42 |
44.36 |
19 |
9834 |
卖出 |
| 09:40:45 |
44.3 |
39 |
9873 |
卖出 |
| 09:40:48 |
44.3 |
21 |
9894 |
卖出 |
| 09:40:51 |
44.3 |
22 |
9916 |
卖出 |
| 09:40:54 |
44.3 |
6 |
9922 |
卖出 |
| 09:40:57 |
44.28 |
7 |
9929 |
卖出 |
| 09:41:00 |
44.28 |
3 |
9932 |
卖出 |
| 09:41:03 |
44.28 |
12 |
9944 |
卖出 |
| 09:41:06 |
44.14 |
32 |
9976 |
卖出 |
| 09:41:09 |
44.19 |
5 |
9981 |
买入 |
| 09:41:12 |
44.17 |
8 |
9989 |
卖出 |
| 09:41:15 |
44.14 |
61 |
10050 |
卖出 |
| 09:41:18 |
44.11 |
46 |
10096 |
卖出 |
| 09:41:21 |
44.15 |
49 |
10145 |
买入 |
| 09:41:24 |
44.19 |
26 |
10171 |
买入 |
| 09:41:27 |
44.2 |
114 |
10285 |
卖出 |
| 09:41:30 |
44.14 |
10 |
10295 |
卖出 |
| 09:41:33 |
44.18 |
24 |
10319 |
买入 |
| 09:41:36 |
44.16 |
3 |
10322 |
卖出 |
| 09:41:39 |
44.2 |
18 |
10340 |
卖出 |
| 09:41:42 |
44.18 |
2 |
10342 |
卖出 |
| 09:41:45 |
44.26 |
17 |
10359 |
买入 |
| 09:41:48 |
44.18 |
18 |
10377 |
卖出 |
| 09:41:51 |
44.2 |
28 |
10405 |
买入 |
| 09:41:54 |
44.25 |
1 |
10406 |
买入 |
| 09:41:57 |
44.17 |
7 |
10413 |
卖出 |
| 09:42:00 |
44.18 |
11 |
10424 |
买入 |
| 09:42:03 |
44.2 |
10 |
10434 |
卖出 |
| 09:42:06 |
44.2 |
7 |
10441 |
卖出 |
| 09:42:09 |
44.2 |
5 |
10446 |
卖出 |
| 09:42:12 |
44.25 |
2 |
10448 |
买入 |
| 09:42:15 |
44.24 |
15 |
10463 |
卖出 |
| 09:42:18 |
44.21 |
6 |
10469 |
卖出 |
| 09:42:21 |
44.23 |
2 |
10471 |
买入 |
| 09:42:24 |
44.25 |
57 |
10528 |
买入 |
| 09:42:27 |
44.21 |
10 |
10538 |
卖出 |
| 09:42:30 |
44.21 |
6 |
10544 |
卖出 |
| 09:42:33 |
44.21 |
24 |
10568 |
卖出 |
| 09:42:36 |
44.26 |
20 |
10588 |
买入 |
| 09:42:39 |
44.25 |
24 |
10612 |
卖出 |
| 09:42:42 |
44.22 |
4 |
10616 |
卖出 |
| 09:42:45 |
44.26 |
3 |
10619 |
买入 |
| 09:42:48 |
44.27 |
17 |
10636 |
买入 |
| 09:42:51 |
44.25 |
18 |
10654 |
卖出 |
| 09:42:54 |
44.22 |
5 |
10659 |
卖出 |
| 09:42:57 |
44.24 |
2 |
10661 |
买入 |
| 09:43:00 |
44.25 |
12 |
10673 |
买入 |
| 09:43:03 |
44.24 |
26 |
10699 |
卖出 |
| 09:43:06 |
44.25 |
11 |
10710 |
买入 |
| 09:43:09 |
44.27 |
18 |
10728 |
买入 |
| 09:43:12 |
44.27 |
3 |
10731 |
买入 |
| 09:43:15 |
44.24 |
9 |
10740 |
卖出 |