捷昌驱动[603583]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
27 |
9 |
9 |
集合竞价 |
| 09:15:13 |
27.08 |
9 |
9 |
集合竞价 |
| 09:16:07 |
27 |
9 |
9 |
集合竞价 |
| 09:16:13 |
27.08 |
9 |
9 |
集合竞价 |
| 09:18:01 |
27.08 |
19 |
19 |
集合竞价 |
| 09:18:13 |
27.08 |
24 |
24 |
集合竞价 |
| 09:18:34 |
27.1 |
25 |
25 |
集合竞价 |
| 09:18:58 |
27.1 |
25 |
25 |
集合竞价 |
| 09:19:04 |
27.1 |
25 |
25 |
集合竞价 |
| 09:19:22 |
27.1 |
25 |
25 |
集合竞价 |
| 09:19:25 |
27.1 |
25 |
25 |
集合竞价 |
| 09:19:49 |
27.11 |
25 |
25 |
集合竞价 |
| 09:20:07 |
27.11 |
30 |
30 |
集合竞价 |
| 09:21:31 |
27.11 |
33 |
33 |
集合竞价 |
| 09:22:16 |
27.1 |
39 |
39 |
集合竞价 |
| 09:22:31 |
27.1 |
79 |
79 |
集合竞价 |
| 09:22:43 |
27.1 |
81 |
81 |
集合竞价 |
| 09:23:31 |
27.1 |
82 |
82 |
集合竞价 |
| 09:23:43 |
27.1 |
82 |
82 |
集合竞价 |
| 09:23:46 |
27.1 |
82 |
82 |
集合竞价 |
| 09:23:58 |
27.1 |
94 |
94 |
集合竞价 |
| 09:24:01 |
27.1 |
95 |
95 |
集合竞价 |
| 09:24:19 |
27.1 |
99 |
99 |
集合竞价 |
| 09:24:22 |
27.1 |
101 |
101 |
集合竞价 |
| 09:24:25 |
27.1 |
103 |
103 |
集合竞价 |
| 09:24:34 |
27.1 |
103 |
103 |
集合竞价 |
| 09:24:37 |
27.1 |
134 |
134 |
集合竞价 |
| 09:24:40 |
27.1 |
140 |
140 |
集合竞价 |
| 09:24:43 |
27.1 |
143 |
143 |
集合竞价 |
| 09:24:58 |
27.1 |
172 |
172 |
集合竞价 |
| 09:25:04 |
27.1 |
182 |
354 |
卖出 |
| 09:30:02 |
27.11 |
35 |
389 |
买入 |
| 09:30:05 |
27.15 |
26 |
415 |
买入 |
| 09:30:08 |
27.35 |
61 |
476 |
买入 |
| 09:30:11 |
27.32 |
83 |
559 |
卖出 |
| 09:30:14 |
27.2 |
78 |
637 |
卖出 |
| 09:30:17 |
27.2 |
103 |
740 |
卖出 |
| 09:30:20 |
27.35 |
20 |
760 |
买入 |
| 09:30:23 |
27.35 |
44 |
804 |
买入 |
| 09:30:26 |
27.35 |
79 |
883 |
买入 |
| 09:30:29 |
27.47 |
146 |
1029 |
买入 |
| 09:30:32 |
27.39 |
94 |
1123 |
卖出 |
| 09:30:35 |
27.6 |
247 |
1370 |
买入 |
| 09:30:38 |
27.59 |
46 |
1416 |
卖出 |
| 09:30:41 |
27.5 |
176 |
1592 |
卖出 |
| 09:30:44 |
27.6 |
36 |
1628 |
买入 |
| 09:30:47 |
27.66 |
83 |
1711 |
买入 |
| 09:30:50 |
27.66 |
54 |
1765 |
卖出 |
| 09:30:53 |
27.7 |
117 |
1882 |
买入 |
| 09:30:56 |
27.66 |
91 |
1973 |
卖出 |
| 09:30:59 |
27.71 |
119 |
2092 |
买入 |
| 09:31:02 |
27.7 |
63 |
2155 |
卖出 |
| 09:31:05 |
28 |
96 |
2251 |
买入 |
| 09:31:08 |
27.64 |
186 |
2437 |
卖出 |
| 09:31:11 |
27.74 |
94 |
2531 |
买入 |
| 09:31:14 |
27.75 |
40 |
2571 |
买入 |
| 09:31:17 |
27.74 |
17 |
2588 |
卖出 |
| 09:31:20 |
27.8 |
60 |
2648 |
买入 |
| 09:31:23 |
27.69 |
35 |
2683 |
卖出 |
| 09:31:26 |
27.75 |
58 |
2741 |
买入 |
| 09:31:29 |
27.95 |
122 |
2863 |
买入 |
| 09:31:32 |
27.74 |
73 |
2936 |
卖出 |
| 09:31:35 |
27.75 |
19 |
2955 |
买入 |
| 09:31:38 |
27.78 |
78 |
3033 |
买入 |
| 09:31:41 |
27.75 |
30 |
3063 |
卖出 |
| 09:31:44 |
27.69 |
47 |
3110 |
卖出 |
| 09:31:47 |
27.83 |
41 |
3151 |
买入 |
| 09:31:50 |
27.82 |
10 |
3161 |
卖出 |
| 09:31:53 |
27.78 |
25 |
3186 |
卖出 |
| 09:31:56 |
27.74 |
55 |
3241 |
卖出 |
| 09:31:59 |
27.74 |
48 |
3289 |
卖出 |
| 09:32:02 |
27.74 |
35 |
3324 |
卖出 |
| 09:32:05 |
27.8 |
21 |
3345 |
买入 |
| 09:32:08 |
27.73 |
41 |
3386 |
卖出 |
| 09:32:11 |
27.69 |
65 |
3451 |
卖出 |
| 09:32:14 |
27.53 |
5 |
3456 |
卖出 |
| 09:32:17 |
27.69 |
20 |
3476 |
买入 |
| 09:32:20 |
27.68 |
120 |
3596 |
卖出 |
| 09:32:23 |
27.56 |
15 |
3611 |
卖出 |
| 09:32:26 |
27.55 |
63 |
3674 |
卖出 |
| 09:32:29 |
27.55 |
32 |
3706 |
卖出 |
| 09:32:32 |
27.55 |
78 |
3784 |
卖出 |
| 09:32:35 |
27.58 |
20 |
3804 |
买入 |
| 09:32:38 |
27.6 |
54 |
3858 |
买入 |
| 09:32:41 |
27.64 |
14 |
3872 |
买入 |
| 09:32:44 |
27.64 |
44 |
3916 |
买入 |
| 09:32:47 |
27.64 |
26 |
3942 |
买入 |
| 09:32:50 |
27.64 |
72 |
4014 |
买入 |
| 09:32:53 |
27.65 |
13 |
4027 |
买入 |
| 09:32:56 |
27.7 |
62 |
4089 |
买入 |
| 09:32:59 |
27.72 |
10 |
4099 |
买入 |
| 09:33:02 |
27.72 |
24 |
4123 |
买入 |
| 09:33:05 |
27.71 |
45 |
4168 |
卖出 |
| 09:33:08 |
27.74 |
108 |
4276 |
买入 |
| 09:33:11 |
27.77 |
35 |
4311 |
买入 |
| 09:33:14 |
27.8 |
35 |
4346 |
买入 |
| 09:33:17 |
27.8 |
92 |
4438 |
买入 |
| 09:33:20 |
27.84 |
8 |
4446 |
买入 |
| 09:33:23 |
27.86 |
24 |
4470 |
买入 |
| 09:33:26 |
27.87 |
11 |
4481 |
买入 |
| 09:33:29 |
27.91 |
118 |
4599 |
买入 |
| 09:33:32 |
27.98 |
134 |
4733 |
买入 |
| 09:33:35 |
27.99 |
79 |
4812 |
买入 |
| 09:33:38 |
28 |
9 |
4821 |
买入 |
| 09:33:41 |
27.99 |
26 |
4847 |
卖出 |
| 09:33:44 |
28.01 |
149 |
4996 |
买入 |
| 09:33:47 |
28.17 |
50 |
5046 |
买入 |
| 09:33:50 |
28.2 |
15 |
5061 |
买入 |
| 09:33:53 |
28.2 |
56 |
5117 |
买入 |
| 09:33:56 |
28.17 |
13 |
5130 |
卖出 |
| 09:33:59 |
28.25 |
26 |
5156 |
买入 |
| 09:34:02 |
28.2 |
35 |
5191 |
卖出 |
| 09:34:05 |
28.22 |
13 |
5204 |
买入 |
| 09:34:08 |
28.3 |
125 |
5329 |
买入 |
| 09:34:11 |
28.2 |
81 |
5410 |
卖出 |
| 09:34:14 |
28.16 |
96 |
5506 |
卖出 |
| 09:34:17 |
28.05 |
53 |
5559 |
卖出 |
| 09:34:20 |
28.08 |
94 |
5653 |
买入 |
| 09:34:23 |
28.05 |
136 |
5789 |
卖出 |
| 09:34:26 |
27.96 |
105 |
5894 |
卖出 |
| 09:34:29 |
28.01 |
62 |
5956 |
买入 |
| 09:34:32 |
28.01 |
49 |
6005 |
卖出 |
| 09:34:35 |
28.05 |
93 |
6098 |
卖出 |
| 09:34:38 |
28.06 |
61 |
6159 |
买入 |
| 09:34:41 |
28.04 |
95 |
6254 |
卖出 |
| 09:34:44 |
28 |
126 |
6380 |
卖出 |
| 09:34:47 |
27.99 |
65 |
6445 |
卖出 |
| 09:34:50 |
27.99 |
44 |
6489 |
买入 |
| 09:34:53 |
27.99 |
30 |
6519 |
买入 |
| 09:34:56 |
27.97 |
84 |
6603 |
卖出 |
| 09:34:59 |
27.9 |
66 |
6669 |
卖出 |
| 09:35:02 |
27.89 |
23 |
6692 |
卖出 |
| 09:35:05 |
27.9 |
47 |
6739 |
买入 |
| 09:35:08 |
27.94 |
127 |
6866 |
买入 |
| 09:35:11 |
27.93 |
3 |
6869 |
卖出 |
| 09:35:14 |
28.02 |
20 |
6889 |
买入 |
| 09:35:17 |
28.15 |
61 |
6950 |
买入 |
| 09:35:20 |
28.03 |
28 |
6978 |
卖出 |
| 09:35:23 |
28.13 |
21 |
6999 |
买入 |
| 09:35:26 |
28.13 |
34 |
7033 |
买入 |
| 09:35:29 |
28.14 |
38 |
7071 |
买入 |
| 09:35:32 |
28.14 |
91 |
7162 |
卖出 |
| 09:35:35 |
28.15 |
55 |
7217 |
买入 |
| 09:35:38 |
28.17 |
18 |
7235 |
买入 |
| 09:35:44 |
28.2 |
45 |
7280 |
买入 |
| 09:35:47 |
28.21 |
18 |
7298 |
买入 |
| 09:35:50 |
28.26 |
45 |
7343 |
买入 |
| 09:35:53 |
28.23 |
17 |
7360 |
卖出 |
| 09:35:56 |
28.26 |
14 |
7374 |
买入 |
| 09:35:59 |
28.39 |
28 |
7402 |
买入 |
| 09:36:02 |
28.33 |
45 |
7447 |
卖出 |
| 09:36:05 |
28.33 |
12 |
7459 |
买入 |
| 09:36:08 |
28.33 |
71 |
7530 |
卖出 |
| 09:36:11 |
28.33 |
55 |
7585 |
买入 |
| 09:36:14 |
28.3 |
102 |
7687 |
买入 |
| 09:36:17 |
28.25 |
62 |
7749 |
卖出 |
| 09:36:20 |
28.24 |
56 |
7805 |
卖出 |
| 09:36:23 |
28.22 |
14 |
7819 |
卖出 |
| 09:36:26 |
28.22 |
27 |
7846 |
卖出 |
| 09:36:29 |
28.24 |
11 |
7857 |
买入 |
| 09:36:32 |
28.21 |
49 |
7906 |
卖出 |
| 09:36:35 |
28.2 |
7 |
7913 |
卖出 |
| 09:36:38 |
28.2 |
38 |
7951 |
卖出 |
| 09:36:41 |
28.2 |
24 |
7975 |
卖出 |
| 09:36:44 |
28.21 |
48 |
8023 |
买入 |
| 09:36:47 |
28.2 |
54 |
8077 |
卖出 |
| 09:36:50 |
28.22 |
30 |
8107 |
买入 |
| 09:36:53 |
28.22 |
40 |
8147 |
卖出 |
| 09:36:56 |
28.24 |
6 |
8153 |
买入 |
| 09:36:59 |
28.22 |
15 |
8168 |
卖出 |
| 09:37:02 |
28.22 |
31 |
8199 |
卖出 |
| 09:37:05 |
28.23 |
5 |
8204 |
买入 |
| 09:37:08 |
28.21 |
66 |
8270 |
卖出 |
| 09:37:11 |
28.2 |
21 |
8291 |
卖出 |
| 09:37:14 |
28.2 |
76 |
8367 |
卖出 |
| 09:37:17 |
28.2 |
17 |
8384 |
卖出 |
| 09:37:20 |
28.19 |
80 |
8464 |
卖出 |
| 09:37:23 |
28.17 |
30 |
8494 |
卖出 |
| 09:37:26 |
28.17 |
84 |
8578 |
卖出 |
| 09:37:29 |
28.16 |
19 |
8597 |
卖出 |
| 09:37:32 |
28.14 |
35 |
8632 |
卖出 |
| 09:37:35 |
28.13 |
9 |
8641 |
卖出 |
| 09:37:38 |
28.1 |
54 |
8695 |
买入 |
| 09:37:41 |
28.09 |
35 |
8730 |
卖出 |
| 09:37:44 |
28.08 |
18 |
8748 |
卖出 |
| 09:37:47 |
28.13 |
52 |
8800 |
买入 |
| 09:37:50 |
28.13 |
30 |
8830 |
卖出 |
| 09:37:56 |
28.14 |
37 |
8867 |
买入 |
| 09:37:59 |
28.16 |
10 |
8877 |
买入 |
| 09:38:02 |
28.14 |
6 |
8883 |
卖出 |
| 09:38:05 |
28.15 |
15 |
8898 |
买入 |
| 09:38:08 |
28.14 |
33 |
8931 |
卖出 |
| 09:38:11 |
28.12 |
13 |
8944 |
卖出 |
| 09:38:14 |
28.1 |
69 |
9013 |
卖出 |
| 09:38:17 |
28.07 |
19 |
9032 |
卖出 |
| 09:38:20 |
28.06 |
43 |
9075 |
卖出 |
| 09:38:23 |
28.05 |
27 |
9102 |
卖出 |
| 09:38:26 |
28.04 |
23 |
9125 |
卖出 |
| 09:38:29 |
28.02 |
11 |
9136 |
卖出 |
| 09:38:32 |
27.99 |
71 |
9207 |
卖出 |
| 09:38:35 |
28.01 |
12 |
9219 |
买入 |
| 09:38:41 |
27.99 |
8 |
9227 |
卖出 |
| 09:38:44 |
28 |
17 |
9244 |
买入 |
| 09:38:47 |
27.99 |
5 |
9249 |
买入 |
| 09:38:50 |
28 |
28 |
9277 |
买入 |
| 09:38:53 |
28 |
18 |
9295 |
卖出 |
| 09:39:02 |
28.01 |
35 |
9330 |
买入 |
| 09:39:05 |
28.02 |
21 |
9351 |
买入 |
| 09:39:08 |
28 |
5 |
9356 |
卖出 |
| 09:39:11 |
27.96 |
75 |
9431 |
卖出 |
| 09:39:14 |
27.94 |
26 |
9457 |
卖出 |
| 09:39:17 |
27.93 |
68 |
9525 |
买入 |
| 09:39:20 |
27.9 |
3 |
9528 |
卖出 |
| 09:39:23 |
27.92 |
8 |
9536 |
买入 |
| 09:39:26 |
27.89 |
66 |
9602 |
卖出 |
| 09:39:29 |
27.9 |
22 |
9624 |
买入 |
| 09:39:32 |
27.97 |
19 |
9643 |
买入 |
| 09:39:35 |
27.91 |
51 |
9694 |
卖出 |
| 09:39:38 |
27.91 |
13 |
9707 |
卖出 |
| 09:39:41 |
27.94 |
46 |
9753 |
买入 |
| 09:39:44 |
27.93 |
24 |
9777 |
卖出 |
| 09:39:47 |
27.93 |
10 |
9787 |
卖出 |
| 09:39:50 |
27.94 |
162 |
9949 |
买入 |
| 09:39:53 |
27.94 |
20 |
9969 |
买入 |
| 09:39:56 |
27.98 |
4 |
9973 |
买入 |
| 09:39:59 |
27.95 |
1 |
9974 |
卖出 |
| 09:40:02 |
27.99 |
6 |
9980 |
买入 |
| 09:40:05 |
27.94 |
28 |
10008 |
卖出 |
| 09:40:08 |
27.91 |
81 |
10089 |
卖出 |
| 09:40:11 |
27.88 |
39 |
10128 |
卖出 |
| 09:40:14 |
27.86 |
18 |
10146 |
卖出 |
| 09:40:17 |
27.85 |
4 |
10150 |
卖出 |
| 09:40:20 |
27.84 |
6 |
10156 |
卖出 |
| 09:40:23 |
27.83 |
10 |
10166 |
卖出 |
| 09:40:26 |
27.86 |
11 |
10177 |
买入 |
| 09:40:29 |
27.86 |
5 |
10182 |
卖出 |
| 09:40:32 |
27.89 |
2 |
10184 |
买入 |
| 09:40:35 |
27.88 |
55 |
10239 |
买入 |
| 09:40:38 |
27.87 |
35 |
10274 |
卖出 |
| 09:40:41 |
27.85 |
13 |
10287 |
卖出 |
| 09:40:44 |
27.86 |
44 |
10331 |
买入 |
| 09:40:47 |
27.85 |
22 |
10353 |
卖出 |
| 09:40:50 |
27.86 |
19 |
10372 |
买入 |
| 09:40:53 |
27.88 |
11 |
10383 |
买入 |
| 09:40:56 |
27.98 |
23 |
10406 |
买入 |
| 09:40:59 |
28 |
66 |
10472 |
买入 |
| 09:41:02 |
28.08 |
45 |
10517 |
买入 |
| 09:41:05 |
28.13 |
55 |
10572 |
买入 |
| 09:41:08 |
28.15 |
74 |
10646 |
买入 |
| 09:41:11 |
28.15 |
26 |
10672 |
卖出 |
| 09:41:14 |
28.2 |
27 |
10699 |
买入 |
| 09:41:17 |
28.25 |
38 |
10737 |
买入 |
| 09:41:20 |
28.28 |
12 |
10749 |
买入 |
| 09:41:23 |
28.28 |
72 |
10821 |
买入 |
| 09:41:26 |
28.29 |
26 |
10847 |
买入 |
| 09:41:29 |
28.33 |
77 |
10924 |
买入 |
| 09:41:32 |
28.28 |
148 |
11072 |
卖出 |
| 09:41:35 |
28.29 |
108 |
11180 |
买入 |
| 09:41:38 |
28.28 |
142 |
11322 |
买入 |
| 09:41:41 |
28.29 |
80 |
11402 |
买入 |
| 09:41:44 |
28.28 |
40 |
11442 |
卖出 |
| 09:41:47 |
28.28 |
64 |
11506 |
卖出 |
| 09:41:50 |
28.3 |
24 |
11530 |
买入 |
| 09:41:53 |
28.29 |
29 |
11559 |
卖出 |
| 09:41:56 |
28.29 |
58 |
11617 |
卖出 |
| 09:41:59 |
28.3 |
2 |
11619 |
买入 |
| 09:42:02 |
28.29 |
20 |
11639 |
卖出 |
| 09:42:05 |
28.29 |
27 |
11666 |
卖出 |
| 09:42:08 |
28.28 |
154 |
11820 |
卖出 |
| 09:42:11 |
28.25 |
52 |
11872 |
卖出 |
| 09:42:14 |
28.28 |
176 |
12048 |
买入 |
| 09:42:17 |
28.3 |
81 |
12129 |
买入 |
| 09:42:20 |
28.33 |
56 |
12185 |
买入 |
| 09:42:23 |
28.35 |
73 |
12258 |
买入 |
| 09:42:26 |
28.38 |
34 |
12292 |
买入 |
| 09:42:29 |
28.38 |
19 |
12311 |
买入 |
| 09:42:32 |
28.39 |
59 |
12370 |
买入 |
| 09:42:35 |
28.39 |
86 |
12456 |
买入 |
| 09:42:38 |
28.43 |
67 |
12523 |
买入 |
| 09:42:41 |
28.46 |
7 |
12530 |
买入 |
| 09:42:44 |
28.46 |
15 |
12545 |
买入 |
| 09:42:47 |
28.49 |
70 |
12615 |
买入 |
| 09:42:50 |
28.5 |
101 |
12716 |
买入 |
| 09:42:53 |
28.54 |
42 |
12758 |
买入 |
| 09:42:56 |
28.59 |
38 |
12796 |
买入 |
| 09:42:59 |
28.6 |
15 |
12811 |
买入 |
| 09:43:02 |
28.63 |
12 |
12823 |
卖出 |
| 09:43:05 |
28.63 |
8 |
12831 |
买入 |
| 09:43:08 |
28.64 |
81 |
12912 |
买入 |
| 09:43:11 |
28.7 |
40 |
12952 |
买入 |
| 09:43:14 |
28.63 |
43 |
12995 |
卖出 |
| 09:43:17 |
28.67 |
15 |
13010 |
卖出 |
| 09:43:20 |
28.64 |
23 |
13033 |
卖出 |
| 09:43:23 |
28.63 |
41 |
13074 |
卖出 |
| 09:43:26 |
28.63 |
18 |
13092 |
卖出 |
| 09:43:29 |
28.61 |
9 |
13101 |
卖出 |
| 09:43:32 |
28.63 |
54 |
13155 |
买入 |
| 09:43:35 |
28.59 |
125 |
13280 |
卖出 |
| 09:43:38 |
28.63 |
49 |
13329 |
买入 |
| 09:43:41 |
28.63 |
39 |
13368 |
卖出 |