杰恩设计[300668]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.5 |
1 |
1 |
集合竞价 |
| 09:15:12 |
15.17 |
1 |
1 |
集合竞价 |
| 09:24:42 |
15.13 |
1 |
1 |
集合竞价 |
| 09:25:03 |
15.13 |
1 |
2 |
卖出 |
| 09:30:03 |
15.14 |
5 |
7 |
买入 |
| 09:30:09 |
15.17 |
23 |
30 |
卖出 |
| 09:30:15 |
14.8 |
12 |
42 |
卖出 |
| 09:30:18 |
15.15 |
23 |
65 |
买入 |
| 09:30:21 |
14.81 |
7 |
72 |
卖出 |
| 09:30:24 |
15.12 |
34 |
106 |
买入 |
| 09:30:27 |
15.15 |
21 |
127 |
买入 |
| 09:30:30 |
15.12 |
1 |
128 |
卖出 |
| 09:30:39 |
15.03 |
1 |
129 |
卖出 |
| 09:30:48 |
15.02 |
7 |
136 |
卖出 |
| 09:30:54 |
15.17 |
13 |
149 |
买入 |
| 09:31:06 |
15.04 |
1 |
150 |
卖出 |
| 09:31:09 |
15.05 |
1 |
151 |
买入 |
| 09:31:12 |
15.04 |
4 |
155 |
卖出 |
| 09:31:15 |
15.1 |
1 |
156 |
买入 |
| 09:31:18 |
15.1 |
1 |
157 |
买入 |
| 09:31:24 |
15.05 |
6 |
163 |
卖出 |
| 09:31:33 |
15.06 |
1 |
164 |
买入 |
| 09:31:54 |
15.12 |
2 |
166 |
买入 |
| 09:32:09 |
15.07 |
3 |
169 |
卖出 |
| 09:32:12 |
15.1 |
5 |
174 |
买入 |
| 09:32:18 |
15.12 |
3 |
177 |
买入 |
| 09:32:24 |
15.14 |
5 |
182 |
买入 |
| 09:32:30 |
15.12 |
3 |
185 |
买入 |
| 09:32:36 |
15.13 |
13 |
198 |
买入 |
| 09:32:42 |
15.11 |
9 |
207 |
买入 |
| 09:32:45 |
15.11 |
1 |
208 |
卖出 |
| 09:32:48 |
15.12 |
4 |
212 |
买入 |
| 09:32:54 |
15.17 |
6 |
218 |
买入 |
| 09:33:09 |
15.17 |
12 |
230 |
卖出 |
| 09:33:15 |
15.16 |
2 |
232 |
卖出 |
| 09:33:24 |
15.19 |
7 |
239 |
买入 |
| 09:33:30 |
15.19 |
4 |
243 |
卖出 |
| 09:33:36 |
15.21 |
6 |
249 |
买入 |
| 09:33:39 |
15.2 |
2 |
251 |
卖出 |
| 09:33:42 |
15.22 |
29 |
280 |
买入 |
| 09:33:45 |
15.23 |
2 |
282 |
卖出 |
| 09:33:48 |
15.22 |
17 |
299 |
卖出 |
| 09:33:51 |
15.22 |
8 |
307 |
卖出 |
| 09:33:54 |
15.23 |
63 |
370 |
买入 |
| 09:34:09 |
15.29 |
7 |
377 |
买入 |
| 09:34:12 |
15.29 |
5 |
382 |
卖出 |
| 09:34:18 |
15.28 |
1 |
383 |
卖出 |
| 09:34:24 |
15.25 |
5 |
388 |
卖出 |
| 09:34:33 |
15.23 |
7 |
395 |
卖出 |
| 09:34:36 |
15.26 |
8 |
403 |
买入 |
| 09:34:45 |
15.2 |
32 |
435 |
卖出 |
| 09:34:48 |
15.2 |
9 |
444 |
卖出 |
| 09:34:54 |
15.27 |
5 |
449 |
买入 |
| 09:34:57 |
15.34 |
40 |
489 |
买入 |
| 09:35:00 |
15.34 |
84 |
573 |
买入 |
| 09:35:03 |
15.32 |
2 |
575 |
卖出 |
| 09:35:06 |
15.3 |
1 |
576 |
卖出 |
| 09:35:09 |
15.29 |
16 |
592 |
买入 |
| 09:35:12 |
15.3 |
8 |
600 |
买入 |
| 09:35:15 |
15.33 |
3 |
603 |
买入 |
| 09:35:18 |
15.3 |
45 |
648 |
卖出 |
| 09:35:21 |
15.3 |
5 |
653 |
卖出 |
| 09:35:24 |
15.28 |
15 |
668 |
卖出 |
| 09:35:27 |
15.29 |
6 |
674 |
买入 |
| 09:35:30 |
15.24 |
7 |
681 |
卖出 |
| 09:35:33 |
15.28 |
4 |
685 |
买入 |
| 09:35:39 |
15.29 |
3 |
688 |
买入 |
| 09:36:21 |
15.21 |
1 |
689 |
卖出 |
| 09:36:33 |
15.21 |
1 |
690 |
卖出 |
| 09:36:36 |
15.21 |
5 |
695 |
卖出 |
| 09:36:48 |
15.28 |
2 |
697 |
买入 |
| 09:36:51 |
15.28 |
1 |
698 |
买入 |
| 09:36:54 |
15.28 |
1 |
699 |
买入 |
| 09:36:57 |
15.28 |
1 |
700 |
卖出 |
| 09:37:21 |
15.29 |
4 |
704 |
买入 |
| 09:37:45 |
15.33 |
2 |
706 |
买入 |
| 09:37:48 |
15.33 |
2 |
708 |
买入 |
| 09:37:51 |
15.35 |
34 |
742 |
买入 |
| 09:37:54 |
15.35 |
4 |
746 |
买入 |
| 09:38:06 |
15.35 |
23 |
769 |
买入 |
| 09:38:09 |
15.37 |
1 |
770 |
买入 |
| 09:38:12 |
15.35 |
1 |
771 |
卖出 |
| 09:38:24 |
15.35 |
11 |
782 |
卖出 |
| 09:38:36 |
15.37 |
33 |
815 |
买入 |
| 09:38:39 |
15.34 |
28 |
843 |
卖出 |
| 09:38:42 |
15.34 |
7 |
850 |
卖出 |
| 09:38:51 |
15.32 |
81 |
931 |
卖出 |
| 09:38:54 |
15.34 |
27 |
958 |
买入 |
| 09:38:57 |
15.36 |
27 |
985 |
买入 |
| 09:39:00 |
15.34 |
52 |
1037 |
卖出 |
| 09:39:03 |
15.3 |
10 |
1047 |
卖出 |
| 09:39:06 |
15.3 |
29 |
1076 |
卖出 |
| 09:39:42 |
15.29 |
27 |
1103 |
买入 |
| 09:39:45 |
15.3 |
5 |
1108 |
买入 |
| 09:39:48 |
15.29 |
1 |
1109 |
卖出 |
| 09:39:51 |
15.3 |
5 |
1114 |
买入 |
| 09:39:54 |
15.31 |
2 |
1116 |
买入 |
| 09:40:06 |
15.29 |
15 |
1131 |
卖出 |
| 09:40:09 |
15.31 |
14 |
1145 |
买入 |
| 09:40:15 |
15.31 |
7 |
1152 |
买入 |
| 09:40:18 |
15.34 |
2 |
1154 |
买入 |
| 09:40:24 |
15.36 |
22 |
1176 |
卖出 |
| 09:40:27 |
15.33 |
20 |
1196 |
卖出 |
| 09:40:30 |
15.32 |
15 |
1211 |
卖出 |
| 09:40:36 |
15.31 |
11 |
1222 |
卖出 |
| 09:40:42 |
15.32 |
1 |
1223 |
买入 |
| 09:41:09 |
15.32 |
1 |
1224 |
买入 |
| 09:41:12 |
15.29 |
71 |
1295 |
卖出 |
| 09:41:15 |
15.29 |
2 |
1297 |
卖出 |
| 09:41:18 |
15.26 |
8 |
1305 |
卖出 |
| 09:41:21 |
15.26 |
8 |
1313 |
买入 |
| 09:41:24 |
15.29 |
27 |
1340 |
买入 |
| 09:41:36 |
15.29 |
3 |
1343 |
卖出 |
| 09:41:57 |
15.34 |
97 |
1440 |
买入 |
| 09:43:15 |
15.34 |
1 |
1441 |
卖出 |
| 09:43:21 |
15.33 |
1 |
1442 |
卖出 |
| 09:43:45 |
15.33 |
8 |
1450 |
卖出 |
| 09:43:54 |
15.33 |
10 |
1460 |
买入 |
| 09:43:57 |
15.33 |
2 |
1462 |
买入 |
| 09:44:18 |
15.34 |
1 |
1463 |
卖出 |
| 09:44:21 |
15.38 |
5 |
1468 |
买入 |
| 09:44:51 |
15.38 |
15 |
1483 |
卖出 |
| 09:45:18 |
15.43 |
2 |
1485 |
买入 |
| 09:45:24 |
15.46 |
2 |
1487 |
买入 |
| 09:45:30 |
15.46 |
2 |
1489 |
买入 |
| 09:45:33 |
15.46 |
1 |
1490 |
买入 |
| 09:45:36 |
15.48 |
5 |
1495 |
买入 |
| 09:45:39 |
15.48 |
1 |
1496 |
买入 |
| 09:45:42 |
15.48 |
1 |
1497 |
买入 |
| 09:45:45 |
15.47 |
1 |
1498 |
买入 |
| 09:45:48 |
15.48 |
25 |
1523 |
买入 |
| 09:45:51 |
15.47 |
2 |
1525 |
买入 |
| 09:45:57 |
15.46 |
4 |
1529 |
卖出 |
| 09:46:03 |
15.47 |
2 |
1531 |
买入 |
| 09:46:09 |
15.47 |
4 |
1535 |
卖出 |
| 09:46:21 |
15.47 |
2 |
1537 |
卖出 |
| 09:46:39 |
15.47 |
11 |
1548 |
卖出 |
| 09:46:42 |
15.46 |
2 |
1550 |
卖出 |
| 09:46:45 |
15.46 |
13 |
1563 |
卖出 |
| 09:46:48 |
15.46 |
5 |
1568 |
卖出 |
| 09:46:51 |
15.46 |
3 |
1571 |
卖出 |
| 09:47:03 |
15.46 |
4 |
1575 |
卖出 |
| 09:47:09 |
15.47 |
15 |
1590 |
买入 |
| 09:47:12 |
15.47 |
5 |
1595 |
买入 |
| 09:47:15 |
15.47 |
1 |
1596 |
买入 |
| 09:47:18 |
15.47 |
26 |
1622 |
买入 |
| 09:47:24 |
15.47 |
1 |
1623 |
买入 |
| 09:47:54 |
15.47 |
1 |
1624 |
买入 |
| 09:48:00 |
15.48 |
38 |
1662 |
买入 |
| 09:48:03 |
15.48 |
47 |
1709 |
买入 |
| 09:48:06 |
15.48 |
2 |
1711 |
卖出 |
| 09:48:27 |
15.49 |
1 |
1712 |
卖出 |
| 09:48:33 |
15.56 |
4 |
1716 |
买入 |
| 09:48:36 |
15.55 |
2 |
1718 |
卖出 |
| 09:48:39 |
15.56 |
6 |
1724 |
卖出 |
| 09:48:42 |
15.56 |
3 |
1727 |
卖出 |
| 09:48:48 |
15.56 |
1 |
1728 |
卖出 |
| 09:48:54 |
15.56 |
2 |
1730 |
卖出 |
| 09:49:03 |
15.57 |
28 |
1758 |
买入 |
| 09:49:06 |
15.57 |
32 |
1790 |
卖出 |
| 09:49:18 |
15.6 |
239 |
2029 |
买入 |
| 09:49:21 |
15.65 |
5 |
2034 |
买入 |
| 09:49:24 |
15.65 |
13 |
2047 |
卖出 |
| 09:49:27 |
15.6 |
28 |
2075 |
卖出 |
| 09:49:39 |
15.62 |
32 |
2107 |
买入 |
| 09:49:42 |
15.62 |
9 |
2116 |
买入 |
| 09:49:48 |
15.63 |
1 |
2117 |
买入 |
| 09:49:54 |
15.64 |
30 |
2147 |
买入 |
| 09:49:57 |
15.64 |
1 |
2148 |
买入 |
| 09:50:00 |
15.64 |
5 |
2153 |
卖出 |
| 09:50:09 |
15.7 |
6 |
2159 |
买入 |
| 09:50:12 |
15.7 |
2 |
2161 |
买入 |
| 09:50:15 |
15.7 |
5 |
2166 |
卖出 |
| 09:50:21 |
15.73 |
36 |
2202 |
买入 |
| 09:50:27 |
15.75 |
11 |
2213 |
买入 |
| 09:50:30 |
15.75 |
5 |
2218 |
卖出 |
| 09:50:39 |
15.77 |
1 |
2219 |
买入 |
| 09:50:45 |
15.77 |
6 |
2225 |
卖出 |
| 09:50:51 |
15.77 |
4 |
2229 |
卖出 |
| 09:50:54 |
15.77 |
4 |
2233 |
卖出 |
| 09:50:57 |
15.78 |
6 |
2239 |
买入 |
| 09:51:00 |
15.77 |
39 |
2278 |
卖出 |
| 09:51:09 |
15.8 |
4 |
2282 |
买入 |
| 09:51:18 |
15.8 |
28 |
2310 |
买入 |
| 09:51:21 |
15.8 |
3 |
2313 |
卖出 |
| 09:51:24 |
15.8 |
31 |
2344 |
卖出 |
| 09:51:30 |
15.82 |
35 |
2379 |
买入 |
| 09:51:33 |
15.82 |
1 |
2380 |
卖出 |
| 09:51:39 |
15.87 |
6 |
2386 |
买入 |
| 09:51:42 |
15.85 |
5 |
2391 |
卖出 |
| 09:51:51 |
15.88 |
20 |
2411 |
买入 |
| 09:52:06 |
15.88 |
46 |
2457 |
买入 |
| 09:52:09 |
15.88 |
72 |
2529 |
买入 |
| 09:52:15 |
15.9 |
10 |
2539 |
买入 |
| 09:52:18 |
15.9 |
1 |
2540 |
卖出 |
| 09:52:21 |
15.93 |
34 |
2574 |
买入 |
| 09:52:24 |
15.85 |
5 |
2579 |
卖出 |
| 09:52:27 |
15.9 |
8 |
2587 |
买入 |
| 09:52:42 |
15.85 |
10 |
2597 |
卖出 |
| 09:52:48 |
15.95 |
88 |
2685 |
买入 |
| 09:52:54 |
15.9 |
1 |
2686 |
买入 |
| 09:53:00 |
15.86 |
1 |
2687 |
卖出 |
| 09:53:06 |
15.9 |
3 |
2690 |
买入 |
| 09:53:09 |
15.86 |
1 |
2691 |
卖出 |
| 09:53:24 |
15.95 |
38 |
2729 |
买入 |
| 09:53:27 |
15.95 |
10 |
2739 |
买入 |
| 09:53:45 |
15.91 |
2 |
2741 |
卖出 |
| 09:54:00 |
15.84 |
4 |
2745 |
卖出 |
| 09:54:06 |
15.9 |
4 |
2749 |
买入 |
| 09:54:12 |
15.84 |
2 |
2751 |
卖出 |
| 09:54:24 |
15.9 |
7 |
2758 |
买入 |
| 09:54:51 |
15.9 |
5 |
2763 |
买入 |
| 09:55:15 |
15.87 |
1 |
2764 |
卖出 |
| 09:55:18 |
15.87 |
3 |
2767 |
卖出 |
| 09:55:24 |
15.89 |
14 |
2781 |
买入 |
| 09:55:27 |
15.9 |
1 |
2782 |
买入 |
| 09:55:30 |
15.9 |
5 |
2787 |
买入 |
| 09:55:33 |
15.89 |
11 |
2798 |
卖出 |
| 09:55:48 |
15.88 |
17 |
2815 |
卖出 |
| 09:56:15 |
15.83 |
1 |
2816 |
卖出 |
| 09:56:30 |
15.83 |
3 |
2819 |
卖出 |
| 09:56:36 |
15.82 |
4 |
2823 |
卖出 |
| 09:57:33 |
15.82 |
5 |
2828 |
卖出 |
| 09:58:00 |
15.82 |
1 |
2829 |
卖出 |
| 09:58:09 |
15.82 |
3 |
2832 |
卖出 |
| 09:58:15 |
15.82 |
18 |
2850 |
卖出 |
| 09:58:21 |
15.81 |
3 |
2853 |
卖出 |
| 09:58:27 |
15.82 |
2 |
2855 |
买入 |
| 09:58:33 |
15.81 |
2 |
2857 |
卖出 |
| 09:58:57 |
15.82 |
5 |
2862 |
买入 |
| 09:59:00 |
15.82 |
7 |
2869 |
买入 |
| 09:59:06 |
15.8 |
9 |
2878 |
卖出 |
| 09:59:12 |
15.8 |
2 |
2880 |
卖出 |
| 09:59:15 |
15.81 |
1 |
2881 |
买入 |
| 10:00:03 |
15.8 |
25 |
2906 |
卖出 |
| 10:00:06 |
15.8 |
4 |
2910 |
卖出 |
| 10:00:09 |
15.8 |
21 |
2931 |
卖出 |
| 10:00:12 |
15.77 |
2 |
2933 |
卖出 |
| 10:00:15 |
15.77 |
7 |
2940 |
卖出 |
| 10:00:18 |
15.77 |
16 |
2956 |
卖出 |
| 10:00:24 |
15.77 |
1 |
2957 |
卖出 |
| 10:00:30 |
15.77 |
4 |
2961 |
卖出 |
| 10:00:33 |
15.77 |
45 |
3006 |
卖出 |
| 10:01:06 |
15.77 |
1 |
3007 |
卖出 |
| 10:01:36 |
15.79 |
1 |
3008 |
买入 |
| 10:01:39 |
15.77 |
5 |
3013 |
卖出 |
| 10:02:03 |
15.76 |
7 |
3020 |
卖出 |
| 10:02:06 |
15.77 |
2 |
3022 |
买入 |
| 10:02:09 |
15.77 |
1 |
3023 |
买入 |
| 10:02:15 |
15.75 |
2 |
3025 |
买入 |
| 10:02:24 |
15.73 |
3 |
3028 |
卖出 |
| 10:02:36 |
15.71 |
1 |
3029 |
卖出 |
| 10:02:42 |
15.71 |
10 |
3039 |
买入 |
| 10:02:48 |
15.71 |
8 |
3047 |
卖出 |
| 10:03:00 |
15.71 |
113 |
3160 |
买入 |
| 10:03:03 |
15.71 |
10 |
3170 |
买入 |
| 10:03:06 |
15.73 |
6 |
3176 |
买入 |
| 10:03:33 |
15.71 |
6 |
3182 |
卖出 |
| 10:03:36 |
15.78 |
13 |
3195 |
买入 |
| 10:04:09 |
15.76 |
10 |
3205 |
买入 |
| 10:05:48 |
15.75 |
2 |
3207 |
买入 |
| 10:05:51 |
15.75 |
1 |
3208 |
买入 |
| 10:06:30 |
15.75 |
1 |
3209 |
买入 |
| 10:06:51 |
15.7 |
1 |
3210 |
卖出 |
| 10:07:03 |
15.75 |
1 |
3211 |
买入 |
| 10:07:12 |
15.7 |
1 |
3212 |
卖出 |
| 10:07:18 |
15.69 |
2 |
3214 |
卖出 |
| 10:07:21 |
15.69 |
35 |
3249 |
卖出 |
| 10:07:24 |
15.64 |
13 |
3262 |
卖出 |
| 10:07:39 |
15.67 |
1 |
3263 |
买入 |
| 10:08:15 |
15.67 |
1 |
3264 |
买入 |
| 10:08:51 |
15.67 |
1 |
3265 |
买入 |
| 10:09:18 |
15.6 |
149 |
3414 |
卖出 |
| 10:09:27 |
15.66 |
1 |
3415 |
买入 |
| 10:09:39 |
15.66 |
1 |
3416 |
买入 |
| 10:09:42 |
15.66 |
2 |
3418 |
买入 |
| 10:09:57 |
15.6 |
127 |
3545 |
卖出 |
| 10:10:06 |
15.65 |
6 |
3551 |
买入 |
| 10:10:15 |
15.6 |
74 |
3625 |
卖出 |
| 10:10:18 |
15.6 |
20 |
3645 |
买入 |
| 10:10:21 |
15.6 |
12 |
3657 |
买入 |
| 10:10:24 |
15.6 |
3 |
3660 |
买入 |
| 10:10:27 |
15.6 |
15 |
3675 |
买入 |
| 10:10:30 |
15.6 |
3 |
3678 |
买入 |
| 10:10:36 |
15.6 |
4 |
3682 |
卖出 |
| 10:10:39 |
15.6 |
10 |
3692 |
买入 |
| 10:10:42 |
15.6 |
2 |
3694 |
卖出 |
| 10:10:57 |
15.6 |
38 |
3732 |
卖出 |
| 10:11:03 |
15.6 |
4 |
3736 |
买入 |
| 10:11:06 |
15.6 |
6 |
3742 |
买入 |
| 10:11:09 |
15.6 |
2 |
3744 |
买入 |
| 10:11:12 |
15.6 |
3 |
3747 |
买入 |
| 10:11:15 |
15.6 |
26 |
3773 |
买入 |
| 10:11:18 |
15.6 |
19 |
3792 |
买入 |
| 10:11:21 |
15.6 |
3 |
3795 |
买入 |
| 10:11:24 |
15.65 |
7 |
3802 |
买入 |
| 10:11:27 |
15.6 |
1 |
3803 |
卖出 |
| 10:11:36 |
15.6 |
3 |
3806 |
买入 |
| 10:11:39 |
15.6 |
5 |
3811 |
买入 |
| 10:11:48 |
15.6 |
19 |
3830 |
买入 |