捷安高科[300845]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
14.6 |
1 |
1 |
集合竞价 |
| 09:18:12 |
14.11 |
25 |
25 |
集合竞价 |
| 09:19:06 |
14.11 |
25 |
25 |
集合竞价 |
| 09:19:24 |
14.6 |
1 |
1 |
集合竞价 |
| 09:22:45 |
14.11 |
31 |
31 |
集合竞价 |
| 09:23:21 |
14.13 |
31 |
31 |
集合竞价 |
| 09:23:30 |
14.13 |
31 |
31 |
集合竞价 |
| 09:24:15 |
14.13 |
31 |
31 |
集合竞价 |
| 09:24:24 |
14.2 |
31 |
31 |
集合竞价 |
| 09:24:33 |
14.2 |
41 |
41 |
集合竞价 |
| 09:24:51 |
14.25 |
41 |
41 |
集合竞价 |
| 09:25:00 |
14.31 |
51 |
51 |
集合竞价 |
| 09:25:03 |
14.54 |
52 |
103 |
卖出 |
| 09:30:03 |
14.55 |
3 |
106 |
买入 |
| 09:30:06 |
14.55 |
17 |
123 |
卖出 |
| 09:30:12 |
14.55 |
4 |
127 |
卖出 |
| 09:30:15 |
14.55 |
5 |
132 |
卖出 |
| 09:30:18 |
14.54 |
30 |
162 |
卖出 |
| 09:30:21 |
14.52 |
13 |
175 |
卖出 |
| 09:30:24 |
14.54 |
31 |
206 |
买入 |
| 09:30:27 |
14.55 |
16 |
222 |
买入 |
| 09:30:30 |
14.49 |
27 |
249 |
卖出 |
| 09:30:33 |
14.55 |
11 |
260 |
买入 |
| 09:30:36 |
14.55 |
3 |
263 |
买入 |
| 09:30:39 |
14.55 |
6 |
269 |
买入 |
| 09:30:42 |
14.5 |
7 |
276 |
卖出 |
| 09:30:45 |
14.55 |
6 |
282 |
买入 |
| 09:30:48 |
14.55 |
9 |
291 |
买入 |
| 09:30:51 |
14.56 |
6 |
297 |
买入 |
| 09:31:00 |
14.47 |
23 |
320 |
卖出 |
| 09:31:06 |
14.5 |
4 |
324 |
买入 |
| 09:31:09 |
14.5 |
8 |
332 |
卖出 |
| 09:31:12 |
14.5 |
9 |
341 |
卖出 |
| 09:31:15 |
14.51 |
12 |
353 |
卖出 |
| 09:31:30 |
14.47 |
4 |
357 |
卖出 |
| 09:31:33 |
14.48 |
16 |
373 |
卖出 |
| 09:31:36 |
14.48 |
2 |
375 |
卖出 |
| 09:31:39 |
14.47 |
6 |
381 |
卖出 |
| 09:31:42 |
14.47 |
10 |
391 |
卖出 |
| 09:31:48 |
14.47 |
43 |
434 |
卖出 |
| 09:32:00 |
14.47 |
5 |
439 |
买入 |
| 09:32:12 |
14.48 |
2 |
441 |
卖出 |
| 09:32:15 |
14.46 |
29 |
470 |
卖出 |
| 09:32:21 |
14.45 |
14 |
484 |
卖出 |
| 09:32:27 |
14.42 |
13 |
497 |
卖出 |
| 09:32:30 |
14.4 |
17 |
514 |
卖出 |
| 09:32:33 |
14.4 |
11 |
525 |
卖出 |
| 09:32:36 |
14.45 |
45 |
570 |
买入 |
| 09:32:51 |
14.39 |
1 |
571 |
买入 |
| 09:32:57 |
14.35 |
2 |
573 |
卖出 |
| 09:33:03 |
14.39 |
7 |
580 |
买入 |
| 09:33:06 |
14.42 |
4 |
584 |
卖出 |
| 09:33:09 |
14.4 |
10 |
594 |
卖出 |
| 09:33:12 |
14.4 |
12 |
606 |
卖出 |
| 09:33:15 |
14.41 |
1 |
607 |
买入 |
| 09:33:18 |
14.41 |
1 |
608 |
买入 |
| 09:33:27 |
14.4 |
6 |
614 |
卖出 |
| 09:33:33 |
14.42 |
3 |
617 |
买入 |
| 09:33:36 |
14.43 |
1 |
618 |
买入 |
| 09:33:39 |
14.44 |
10 |
628 |
买入 |
| 09:33:45 |
14.45 |
4 |
632 |
买入 |
| 09:33:48 |
14.47 |
3 |
635 |
买入 |
| 09:33:51 |
14.48 |
8 |
643 |
买入 |
| 09:34:06 |
14.5 |
6 |
649 |
买入 |
| 09:34:09 |
14.5 |
6 |
655 |
卖出 |
| 09:34:12 |
14.5 |
3 |
658 |
卖出 |
| 09:34:15 |
14.5 |
1 |
659 |
卖出 |
| 09:34:24 |
14.51 |
4 |
663 |
买入 |
| 09:34:27 |
14.51 |
3 |
666 |
卖出 |
| 09:34:30 |
14.51 |
26 |
692 |
卖出 |
| 09:34:36 |
14.52 |
1 |
693 |
买入 |
| 09:34:51 |
14.52 |
9 |
702 |
买入 |
| 09:35:00 |
14.5 |
6 |
708 |
卖出 |
| 09:35:06 |
14.5 |
9 |
717 |
卖出 |
| 09:35:09 |
14.5 |
3 |
720 |
买入 |
| 09:35:24 |
14.49 |
1 |
721 |
卖出 |
| 09:35:45 |
14.43 |
10 |
731 |
卖出 |
| 09:36:00 |
14.44 |
5 |
736 |
卖出 |
| 09:36:06 |
14.45 |
7 |
743 |
买入 |
| 09:36:09 |
14.45 |
31 |
774 |
买入 |
| 09:36:24 |
14.46 |
1 |
775 |
卖出 |
| 09:36:30 |
14.46 |
1 |
776 |
卖出 |
| 09:36:36 |
14.49 |
5 |
781 |
买入 |
| 09:36:39 |
14.46 |
3 |
784 |
卖出 |
| 09:36:42 |
14.49 |
9 |
793 |
买入 |
| 09:36:45 |
14.46 |
1 |
794 |
卖出 |
| 09:36:54 |
14.46 |
4 |
798 |
卖出 |
| 09:37:00 |
14.46 |
3 |
801 |
买入 |
| 09:37:06 |
14.5 |
5 |
806 |
买入 |
| 09:37:09 |
14.5 |
8 |
814 |
买入 |
| 09:37:18 |
14.55 |
3 |
817 |
买入 |
| 09:37:21 |
14.56 |
17 |
834 |
买入 |
| 09:37:27 |
14.56 |
9 |
843 |
卖出 |
| 09:37:33 |
14.55 |
2 |
845 |
卖出 |
| 09:37:39 |
14.56 |
1 |
846 |
买入 |
| 09:37:42 |
14.56 |
4 |
850 |
买入 |
| 09:37:45 |
14.56 |
61 |
911 |
买入 |
| 09:37:57 |
14.6 |
1 |
912 |
卖出 |
| 09:38:09 |
14.61 |
1 |
913 |
卖出 |
| 09:38:12 |
14.62 |
26 |
939 |
买入 |
| 09:38:18 |
14.58 |
13 |
952 |
买入 |
| 09:38:33 |
14.55 |
1 |
953 |
卖出 |
| 09:38:36 |
14.55 |
23 |
976 |
卖出 |
| 09:38:39 |
14.55 |
2 |
978 |
买入 |
| 09:39:09 |
14.51 |
1 |
979 |
卖出 |
| 09:39:18 |
14.53 |
23 |
1002 |
买入 |
| 09:39:21 |
14.54 |
1 |
1003 |
买入 |
| 09:39:57 |
14.52 |
5 |
1008 |
卖出 |
| 09:40:03 |
14.52 |
3 |
1011 |
卖出 |
| 09:40:24 |
14.54 |
1 |
1012 |
买入 |
| 09:40:30 |
14.58 |
24 |
1036 |
买入 |
| 09:40:33 |
14.57 |
1 |
1037 |
卖出 |
| 09:40:36 |
14.57 |
1 |
1038 |
卖出 |
| 09:40:48 |
14.57 |
1 |
1039 |
卖出 |
| 09:40:51 |
14.58 |
7 |
1046 |
买入 |
| 09:40:54 |
14.59 |
3 |
1049 |
买入 |
| 09:40:57 |
14.58 |
1 |
1050 |
卖出 |
| 09:41:06 |
14.58 |
1 |
1051 |
卖出 |
| 09:41:12 |
14.56 |
1 |
1052 |
卖出 |
| 09:41:15 |
14.53 |
5 |
1057 |
卖出 |
| 09:41:27 |
14.55 |
1 |
1058 |
买入 |
| 09:41:30 |
14.52 |
79 |
1137 |
卖出 |
| 09:41:51 |
14.52 |
5 |
1142 |
卖出 |
| 09:42:00 |
14.51 |
2 |
1144 |
卖出 |
| 09:42:06 |
14.5 |
28 |
1172 |
卖出 |
| 09:42:12 |
14.51 |
16 |
1188 |
买入 |
| 09:42:15 |
14.5 |
26 |
1214 |
卖出 |
| 09:42:18 |
14.52 |
1 |
1215 |
买入 |
| 09:43:06 |
14.52 |
31 |
1246 |
买入 |
| 09:43:15 |
14.51 |
5 |
1251 |
卖出 |
| 09:43:24 |
14.5 |
12 |
1263 |
卖出 |
| 09:43:45 |
14.5 |
8 |
1271 |
卖出 |
| 09:44:00 |
14.51 |
1 |
1272 |
买入 |
| 09:44:03 |
14.5 |
1 |
1273 |
卖出 |
| 09:44:06 |
14.52 |
16 |
1289 |
买入 |
| 09:44:09 |
14.55 |
7 |
1296 |
买入 |
| 09:44:21 |
14.55 |
1 |
1297 |
买入 |
| 09:44:48 |
14.55 |
17 |
1314 |
买入 |
| 09:45:09 |
14.54 |
2 |
1316 |
买入 |
| 09:45:18 |
14.55 |
5 |
1321 |
买入 |
| 09:45:24 |
14.55 |
4 |
1325 |
买入 |
| 09:45:27 |
14.55 |
1 |
1326 |
买入 |
| 09:45:30 |
14.57 |
3 |
1329 |
买入 |
| 09:45:33 |
14.58 |
15 |
1344 |
买入 |
| 09:45:36 |
14.58 |
3 |
1347 |
买入 |
| 09:45:39 |
14.6 |
1 |
1348 |
买入 |
| 09:46:03 |
14.6 |
6 |
1354 |
买入 |
| 09:46:06 |
14.6 |
5 |
1359 |
卖出 |
| 09:46:45 |
14.61 |
1 |
1360 |
卖出 |
| 09:46:54 |
14.61 |
19 |
1379 |
卖出 |
| 09:46:57 |
14.6 |
21 |
1400 |
卖出 |
| 09:47:00 |
14.6 |
1 |
1401 |
卖出 |
| 09:47:15 |
14.61 |
2 |
1403 |
买入 |
| 09:47:18 |
14.6 |
1 |
1404 |
卖出 |
| 09:47:27 |
14.6 |
1 |
1405 |
卖出 |
| 09:47:48 |
14.62 |
1 |
1406 |
买入 |
| 09:47:57 |
14.64 |
13 |
1419 |
买入 |
| 09:48:03 |
14.64 |
2 |
1421 |
买入 |
| 09:48:18 |
14.64 |
1 |
1422 |
卖出 |
| 09:48:21 |
14.65 |
6 |
1428 |
买入 |
| 09:48:33 |
14.66 |
7 |
1435 |
买入 |
| 09:48:48 |
14.61 |
1 |
1436 |
卖出 |
| 09:49:00 |
14.61 |
0 |
1436 |
卖出 |
| 09:49:18 |
14.61 |
1 |
1437 |
卖出 |
| 09:49:24 |
14.61 |
1 |
1438 |
卖出 |
| 09:49:36 |
14.65 |
2 |
1440 |
买入 |
| 09:49:39 |
14.65 |
1 |
1441 |
卖出 |
| 09:49:42 |
14.65 |
1 |
1442 |
卖出 |
| 09:49:51 |
14.67 |
1 |
1443 |
买入 |
| 09:50:09 |
14.67 |
10 |
1453 |
买入 |
| 09:50:12 |
14.67 |
3 |
1456 |
买入 |
| 09:50:15 |
14.67 |
5 |
1461 |
买入 |
| 09:50:21 |
14.68 |
3 |
1464 |
买入 |
| 09:50:27 |
14.67 |
1 |
1465 |
卖出 |
| 09:50:30 |
14.68 |
3 |
1468 |
买入 |
| 09:50:33 |
14.68 |
1 |
1469 |
买入 |
| 09:50:39 |
14.68 |
3 |
1472 |
买入 |
| 09:50:42 |
14.67 |
6 |
1478 |
卖出 |
| 09:50:48 |
14.68 |
13 |
1491 |
买入 |
| 09:50:57 |
14.69 |
7 |
1498 |
买入 |
| 09:51:15 |
14.69 |
5 |
1503 |
卖出 |
| 09:51:27 |
14.72 |
19 |
1522 |
买入 |
| 09:51:30 |
14.7 |
9 |
1531 |
卖出 |
| 09:51:33 |
14.68 |
1 |
1532 |
卖出 |
| 09:51:36 |
14.7 |
13 |
1545 |
买入 |
| 09:51:42 |
14.72 |
1 |
1546 |
买入 |
| 09:51:51 |
14.73 |
1 |
1547 |
买入 |
| 09:51:54 |
14.73 |
9 |
1556 |
买入 |
| 09:52:00 |
14.73 |
3 |
1559 |
卖出 |
| 09:52:06 |
14.75 |
1 |
1560 |
买入 |
| 09:52:18 |
14.75 |
21 |
1581 |
卖出 |
| 09:52:21 |
14.77 |
1 |
1582 |
买入 |
| 09:52:24 |
14.77 |
1 |
1583 |
买入 |
| 09:52:27 |
14.77 |
6 |
1589 |
买入 |
| 09:52:33 |
14.78 |
1 |
1590 |
买入 |
| 09:52:51 |
14.77 |
1 |
1591 |
卖出 |
| 09:52:54 |
14.77 |
2 |
1593 |
卖出 |
| 09:52:57 |
14.77 |
10 |
1603 |
卖出 |
| 09:53:00 |
14.77 |
16 |
1619 |
卖出 |
| 09:53:03 |
14.77 |
9 |
1628 |
买入 |
| 09:53:12 |
14.74 |
21 |
1649 |
卖出 |
| 09:53:18 |
14.76 |
1 |
1650 |
买入 |
| 09:53:30 |
14.76 |
4 |
1654 |
卖出 |
| 09:53:36 |
14.76 |
12 |
1666 |
买入 |
| 09:53:54 |
14.76 |
10 |
1676 |
买入 |
| 09:53:57 |
14.74 |
2 |
1678 |
卖出 |
| 09:54:03 |
14.74 |
1 |
1679 |
买入 |
| 09:54:12 |
14.68 |
1 |
1680 |
卖出 |
| 09:54:24 |
14.68 |
230 |
1910 |
卖出 |
| 09:54:30 |
14.68 |
8 |
1918 |
卖出 |
| 09:54:39 |
14.7 |
20 |
1938 |
卖出 |
| 09:55:09 |
14.69 |
262 |
2200 |
卖出 |
| 09:55:12 |
14.69 |
126 |
2326 |
买入 |
| 09:55:15 |
14.74 |
12 |
2338 |
买入 |
| 09:55:21 |
14.74 |
6 |
2344 |
买入 |
| 09:55:24 |
14.75 |
2 |
2346 |
买入 |
| 09:55:30 |
14.75 |
3 |
2349 |
买入 |
| 09:55:39 |
14.75 |
7 |
2356 |
买入 |
| 09:56:06 |
14.76 |
3 |
2359 |
买入 |
| 09:56:09 |
14.76 |
3 |
2362 |
买入 |
| 09:56:12 |
14.75 |
1 |
2363 |
卖出 |
| 09:57:18 |
14.75 |
21 |
2384 |
买入 |
| 09:57:21 |
14.75 |
1 |
2385 |
卖出 |
| 09:57:30 |
14.72 |
4 |
2389 |
卖出 |
| 09:57:45 |
14.76 |
1 |
2390 |
买入 |
| 09:57:48 |
14.75 |
2 |
2392 |
卖出 |
| 09:58:12 |
14.73 |
1 |
2393 |
卖出 |
| 09:58:18 |
14.72 |
3 |
2396 |
卖出 |
| 09:58:30 |
14.75 |
12 |
2408 |
买入 |
| 09:59:00 |
14.75 |
21 |
2429 |
卖出 |
| 09:59:21 |
14.75 |
24 |
2453 |
买入 |
| 09:59:27 |
14.72 |
1 |
2454 |
卖出 |
| 09:59:33 |
14.75 |
16 |
2470 |
买入 |
| 09:59:51 |
14.76 |
2 |
2472 |
买入 |
| 10:00:15 |
14.73 |
1 |
2473 |
卖出 |
| 10:00:21 |
14.73 |
20 |
2493 |
卖出 |
| 10:00:33 |
14.72 |
4 |
2497 |
卖出 |
| 10:00:42 |
14.73 |
1 |
2498 |
买入 |
| 10:00:45 |
14.7 |
1 |
2499 |
卖出 |
| 10:00:54 |
14.7 |
5 |
2504 |
卖出 |
| 10:01:18 |
14.7 |
9 |
2513 |
卖出 |
| 10:01:21 |
14.7 |
2 |
2515 |
买入 |
| 10:01:24 |
14.7 |
9 |
2524 |
买入 |
| 10:01:27 |
14.7 |
7 |
2531 |
买入 |
| 10:01:30 |
14.7 |
10 |
2541 |
买入 |
| 10:01:33 |
14.7 |
10 |
2551 |
卖出 |
| 10:01:36 |
14.69 |
24 |
2575 |
卖出 |
| 10:02:12 |
14.69 |
7 |
2582 |
卖出 |
| 10:02:18 |
14.73 |
5 |
2587 |
买入 |
| 10:02:39 |
14.75 |
13 |
2600 |
买入 |
| 10:02:42 |
14.73 |
20 |
2620 |
卖出 |
| 10:03:09 |
14.75 |
2 |
2622 |
买入 |
| 10:03:21 |
14.73 |
1 |
2623 |
卖出 |
| 10:03:24 |
14.75 |
3 |
2626 |
买入 |
| 10:03:27 |
14.75 |
3 |
2629 |
买入 |
| 10:03:54 |
14.75 |
1 |
2630 |
卖出 |
| 10:04:09 |
14.76 |
5 |
2635 |
买入 |
| 10:04:18 |
14.78 |
103 |
2738 |
买入 |
| 10:04:24 |
14.78 |
12 |
2750 |
卖出 |
| 10:04:30 |
14.8 |
69 |
2819 |
买入 |
| 10:04:42 |
14.85 |
10 |
2829 |
买入 |
| 10:04:51 |
14.87 |
6 |
2835 |
买入 |
| 10:04:54 |
14.8 |
3 |
2838 |
卖出 |
| 10:05:00 |
14.87 |
2 |
2840 |
买入 |
| 10:05:12 |
14.85 |
10 |
2850 |
买入 |
| 10:05:15 |
14.88 |
7 |
2857 |
买入 |
| 10:05:33 |
14.88 |
32 |
2889 |
买入 |
| 10:05:48 |
14.82 |
10 |
2899 |
卖出 |
| 10:06:03 |
14.87 |
5 |
2904 |
买入 |
| 10:06:06 |
14.86 |
3 |
2907 |
买入 |
| 10:06:09 |
14.86 |
1 |
2908 |
买入 |
| 10:06:21 |
14.89 |
13 |
2921 |
买入 |
| 10:06:24 |
14.89 |
9 |
2930 |
买入 |
| 10:06:33 |
14.9 |
1 |
2931 |
买入 |
| 10:06:48 |
14.86 |
1 |
2932 |
卖出 |
| 10:06:51 |
14.9 |
3 |
2935 |
买入 |
| 10:07:00 |
14.9 |
42 |
2977 |
买入 |
| 10:07:06 |
14.9 |
10 |
2987 |
买入 |
| 10:07:09 |
14.86 |
4 |
2991 |
卖出 |
| 10:07:12 |
14.86 |
3 |
2994 |
卖出 |
| 10:07:15 |
14.81 |
5 |
2999 |
卖出 |
| 10:07:45 |
14.84 |
4 |
3003 |
买入 |
| 10:07:51 |
14.84 |
1 |
3004 |
买入 |
| 10:08:00 |
14.85 |
1 |
3005 |
买入 |
| 10:08:33 |
14.82 |
2 |
3007 |
买入 |
| 10:08:42 |
14.82 |
5 |
3012 |
买入 |
| 10:08:54 |
14.81 |
28 |
3040 |
卖出 |
| 10:08:57 |
14.81 |
2 |
3042 |
买入 |
| 10:09:00 |
14.81 |
9 |
3051 |
买入 |
| 10:09:03 |
14.81 |
1 |
3052 |
买入 |
| 10:09:06 |
14.8 |
2 |
3054 |
卖出 |
| 10:09:15 |
14.81 |
11 |
3065 |
买入 |
| 10:09:27 |
14.82 |
6 |
3071 |
买入 |
| 10:09:54 |
14.82 |
1 |
3072 |
买入 |
| 10:10:12 |
14.81 |
1 |
3073 |
买入 |
| 10:10:15 |
14.81 |
1 |
3074 |
买入 |
| 10:10:24 |
14.82 |
6 |
3080 |
买入 |
| 10:10:45 |
14.81 |
1 |
3081 |
卖出 |
| 10:10:48 |
14.82 |
4 |
3085 |
买入 |
| 10:10:51 |
14.82 |
5 |
3090 |
买入 |