冠捷科技[000727]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
2.06 |
20 |
20 |
集合竞价 |
| 09:15:09 |
2.07 |
417 |
417 |
集合竞价 |
| 09:15:45 |
2.07 |
517 |
517 |
集合竞价 |
| 09:15:54 |
2.07 |
525 |
525 |
集合竞价 |
| 09:16:03 |
2.07 |
535 |
535 |
集合竞价 |
| 09:16:21 |
2.07 |
537 |
537 |
集合竞价 |
| 09:16:30 |
2.07 |
519 |
519 |
集合竞价 |
| 09:16:39 |
2.07 |
519 |
519 |
集合竞价 |
| 09:16:48 |
2.07 |
519 |
519 |
集合竞价 |
| 09:16:57 |
2.07 |
519 |
519 |
集合竞价 |
| 09:17:06 |
2.07 |
519 |
519 |
集合竞价 |
| 09:17:15 |
2.07 |
538 |
538 |
集合竞价 |
| 09:17:24 |
2.07 |
538 |
538 |
集合竞价 |
| 09:17:42 |
2.07 |
538 |
538 |
集合竞价 |
| 09:17:51 |
2.07 |
538 |
538 |
集合竞价 |
| 09:18:00 |
2.07 |
538 |
538 |
集合竞价 |
| 09:18:09 |
2.06 |
612 |
612 |
集合竞价 |
| 09:18:18 |
2.06 |
712 |
712 |
集合竞价 |
| 09:18:27 |
2.06 |
1121 |
1121 |
集合竞价 |
| 09:18:36 |
2.06 |
1171 |
1171 |
集合竞价 |
| 09:18:45 |
2.06 |
1171 |
1171 |
集合竞价 |
| 09:19:03 |
2.06 |
1171 |
1171 |
集合竞价 |
| 09:19:12 |
2.06 |
1221 |
1221 |
集合竞价 |
| 09:19:30 |
2.06 |
1124 |
1124 |
集合竞价 |
| 09:20:18 |
2.06 |
1199 |
1199 |
集合竞价 |
| 09:20:54 |
2.06 |
1199 |
1199 |
集合竞价 |
| 09:21:03 |
2.06 |
1309 |
1309 |
集合竞价 |
| 09:21:12 |
2.06 |
1547 |
1547 |
集合竞价 |
| 09:21:21 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:21:30 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:21:39 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:22:06 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:22:33 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:22:42 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:22:51 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:23:09 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:23:27 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:23:36 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:24:03 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:24:12 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:24:21 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:24:30 |
2.06 |
1634 |
1634 |
集合竞价 |
| 09:24:39 |
2.05 |
2227 |
2227 |
集合竞价 |
| 09:24:48 |
2.05 |
3113 |
3113 |
集合竞价 |
| 09:24:57 |
2.05 |
3113 |
3113 |
集合竞价 |
| 09:25:00 |
2.05 |
5043 |
8156 |
买入 |
| 09:30:00 |
2.04 |
869 |
9025 |
卖出 |
| 09:30:03 |
2.03 |
1533 |
10558 |
卖出 |
| 09:30:06 |
2.04 |
436 |
10994 |
买入 |
| 09:30:09 |
2.04 |
1194 |
12188 |
买入 |
| 09:30:12 |
2.03 |
349 |
12537 |
卖出 |
| 09:30:15 |
2.03 |
285 |
12822 |
卖出 |
| 09:30:18 |
2.03 |
629 |
13451 |
卖出 |
| 09:30:21 |
2.03 |
500 |
13951 |
买入 |
| 09:30:27 |
2.03 |
42 |
13993 |
买入 |
| 09:30:30 |
2.03 |
458 |
14451 |
买入 |
| 09:30:33 |
2.03 |
296 |
14747 |
买入 |
| 09:30:39 |
2.03 |
5 |
14752 |
买入 |
| 09:30:42 |
2.03 |
10 |
14762 |
买入 |
| 09:30:45 |
2.02 |
11 |
14773 |
卖出 |
| 09:30:51 |
2.03 |
62 |
14835 |
买入 |
| 09:30:57 |
2.03 |
43 |
14878 |
买入 |
| 09:31:00 |
2.03 |
60 |
14938 |
买入 |
| 09:31:03 |
2.03 |
215 |
15153 |
买入 |
| 09:31:06 |
2.03 |
4 |
15157 |
买入 |
| 09:31:09 |
2.02 |
211 |
15368 |
卖出 |
| 09:31:12 |
2.02 |
512 |
15880 |
卖出 |
| 09:31:15 |
2.02 |
649 |
16529 |
卖出 |
| 09:31:18 |
2.03 |
1 |
16530 |
买入 |
| 09:31:21 |
2.02 |
36 |
16566 |
卖出 |
| 09:31:24 |
2.02 |
25 |
16591 |
卖出 |
| 09:31:33 |
2.03 |
9 |
16600 |
买入 |
| 09:31:39 |
2.03 |
123 |
16723 |
买入 |
| 09:31:45 |
2.02 |
24 |
16747 |
卖出 |
| 09:31:48 |
2.03 |
80 |
16827 |
买入 |
| 09:31:51 |
2.03 |
15 |
16842 |
买入 |
| 09:31:54 |
2.03 |
122 |
16964 |
买入 |
| 09:31:57 |
2.02 |
30 |
16994 |
卖出 |
| 09:32:00 |
2.02 |
201 |
17195 |
卖出 |
| 09:32:03 |
2.03 |
101 |
17296 |
买入 |
| 09:32:06 |
2.03 |
46 |
17342 |
买入 |
| 09:32:09 |
2.03 |
459 |
17801 |
买入 |
| 09:32:12 |
2.03 |
802 |
18603 |
买入 |
| 09:32:15 |
2.03 |
181 |
18784 |
买入 |
| 09:32:18 |
2.03 |
15 |
18799 |
卖出 |
| 09:32:21 |
2.03 |
458 |
19257 |
卖出 |
| 09:32:27 |
2.03 |
31 |
19288 |
卖出 |
| 09:32:33 |
2.03 |
450 |
19738 |
卖出 |
| 09:32:42 |
2.04 |
2 |
19740 |
买入 |
| 09:32:45 |
2.03 |
1 |
19741 |
卖出 |
| 09:32:51 |
2.04 |
1 |
19742 |
买入 |
| 09:32:54 |
2.04 |
131 |
19873 |
买入 |
| 09:32:57 |
2.03 |
411 |
20284 |
卖出 |
| 09:33:00 |
2.03 |
80 |
20364 |
卖出 |
| 09:33:15 |
2.03 |
202 |
20566 |
卖出 |
| 09:33:18 |
2.03 |
135 |
20701 |
卖出 |
| 09:33:45 |
2.04 |
2 |
20703 |
买入 |
| 09:33:54 |
2.04 |
32 |
20735 |
买入 |
| 09:34:00 |
2.03 |
10 |
20745 |
卖出 |
| 09:34:03 |
2.04 |
25 |
20770 |
买入 |
| 09:34:06 |
2.04 |
10 |
20780 |
买入 |
| 09:34:09 |
2.04 |
27 |
20807 |
买入 |
| 09:34:12 |
2.03 |
1100 |
21907 |
卖出 |
| 09:34:18 |
2.03 |
15 |
21922 |
卖出 |
| 09:34:21 |
2.03 |
2871 |
24793 |
卖出 |
| 09:34:24 |
2.03 |
371 |
25164 |
卖出 |
| 09:34:27 |
2.03 |
116 |
25280 |
买入 |
| 09:34:30 |
2.03 |
5 |
25285 |
买入 |
| 09:34:33 |
2.03 |
2 |
25287 |
买入 |
| 09:34:39 |
2.03 |
177 |
25464 |
买入 |
| 09:34:45 |
2.03 |
74 |
25538 |
买入 |
| 09:34:48 |
2.03 |
139 |
25677 |
买入 |
| 09:34:51 |
2.03 |
7 |
25684 |
买入 |
| 09:34:57 |
2.03 |
6 |
25690 |
买入 |
| 09:35:00 |
2.03 |
523 |
26213 |
买入 |
| 09:35:03 |
2.02 |
5 |
26218 |
卖出 |
| 09:35:06 |
2.03 |
58 |
26276 |
买入 |
| 09:35:09 |
2.03 |
81 |
26357 |
买入 |
| 09:35:12 |
2.02 |
100 |
26457 |
卖出 |
| 09:35:15 |
2.02 |
11 |
26468 |
卖出 |
| 09:35:27 |
2.02 |
1 |
26469 |
卖出 |
| 09:35:30 |
2.02 |
142 |
26611 |
卖出 |
| 09:35:36 |
2.03 |
20 |
26631 |
买入 |
| 09:35:45 |
2.02 |
13 |
26644 |
卖出 |
| 09:35:48 |
2.02 |
1360 |
28004 |
卖出 |
| 09:35:51 |
2.03 |
30 |
28034 |
买入 |
| 09:35:54 |
2.03 |
53 |
28087 |
买入 |
| 09:35:57 |
2.02 |
6 |
28093 |
卖出 |
| 09:36:03 |
2.02 |
449 |
28542 |
卖出 |
| 09:36:06 |
2.02 |
64 |
28606 |
卖出 |
| 09:36:15 |
2.03 |
160 |
28766 |
买入 |
| 09:36:18 |
2.02 |
17 |
28783 |
卖出 |
| 09:36:21 |
2.02 |
100 |
28883 |
卖出 |
| 09:36:33 |
2.02 |
200 |
29083 |
卖出 |
| 09:36:45 |
2.03 |
35 |
29118 |
买入 |
| 09:36:48 |
2.02 |
12 |
29130 |
卖出 |
| 09:36:54 |
2.03 |
1 |
29131 |
买入 |
| 09:37:00 |
2.02 |
93 |
29224 |
卖出 |
| 09:37:03 |
2.02 |
30 |
29254 |
卖出 |
| 09:37:06 |
2.03 |
500 |
29754 |
买入 |
| 09:37:09 |
2.03 |
114 |
29868 |
买入 |
| 09:37:12 |
2.02 |
4 |
29872 |
卖出 |
| 09:37:15 |
2.03 |
1 |
29873 |
买入 |
| 09:37:18 |
2.03 |
13 |
29886 |
买入 |
| 09:37:21 |
2.03 |
300 |
30186 |
买入 |
| 09:37:27 |
2.02 |
22 |
30208 |
卖出 |
| 09:37:30 |
2.03 |
110 |
30318 |
买入 |
| 09:37:39 |
2.03 |
29 |
30347 |
买入 |
| 09:37:48 |
2.02 |
250 |
30597 |
卖出 |
| 09:37:51 |
2.03 |
2 |
30599 |
买入 |
| 09:38:06 |
2.03 |
535 |
31134 |
买入 |
| 09:38:09 |
2.03 |
11 |
31145 |
买入 |
| 09:38:12 |
2.03 |
187 |
31332 |
买入 |
| 09:38:15 |
2.03 |
175 |
31507 |
买入 |
| 09:38:18 |
2.03 |
223 |
31730 |
买入 |
| 09:38:21 |
2.03 |
42 |
31772 |
买入 |
| 09:38:24 |
2.03 |
30 |
31802 |
买入 |
| 09:38:27 |
2.02 |
10 |
31812 |
卖出 |
| 09:38:30 |
2.03 |
101 |
31913 |
买入 |
| 09:38:33 |
2.02 |
69 |
31982 |
卖出 |
| 09:38:36 |
2.02 |
82 |
32064 |
卖出 |
| 09:38:39 |
2.02 |
36 |
32100 |
卖出 |
| 09:38:54 |
2.03 |
103 |
32203 |
买入 |
| 09:38:57 |
2.03 |
11 |
32214 |
买入 |
| 09:39:03 |
2.03 |
1466 |
33680 |
买入 |
| 09:39:06 |
2.04 |
1293 |
34973 |
买入 |
| 09:39:09 |
2.03 |
9 |
34982 |
卖出 |
| 09:39:12 |
2.03 |
350 |
35332 |
卖出 |
| 09:39:15 |
2.03 |
3 |
35335 |
卖出 |
| 09:39:27 |
2.03 |
338 |
35673 |
卖出 |
| 09:39:33 |
2.03 |
246 |
35919 |
卖出 |
| 09:39:36 |
2.04 |
4 |
35923 |
买入 |
| 09:39:42 |
2.04 |
100 |
36023 |
买入 |
| 09:39:45 |
2.03 |
6 |
36029 |
卖出 |
| 09:39:48 |
2.04 |
379 |
36408 |
买入 |
| 09:39:54 |
2.04 |
2 |
36410 |
买入 |
| 09:39:57 |
2.04 |
2 |
36412 |
买入 |
| 09:40:00 |
2.04 |
30 |
36442 |
买入 |
| 09:40:09 |
2.03 |
82 |
36524 |
卖出 |
| 09:40:12 |
2.04 |
13 |
36537 |
买入 |
| 09:40:15 |
2.04 |
35 |
36572 |
买入 |
| 09:40:18 |
2.04 |
30 |
36602 |
买入 |
| 09:40:21 |
2.04 |
3 |
36605 |
买入 |
| 09:40:33 |
2.04 |
30 |
36635 |
买入 |
| 09:40:36 |
2.04 |
101 |
36736 |
买入 |
| 09:40:39 |
2.03 |
720 |
37456 |
卖出 |
| 09:40:45 |
2.04 |
1 |
37457 |
买入 |
| 09:41:03 |
2.04 |
18 |
37475 |
买入 |
| 09:41:06 |
2.03 |
9 |
37484 |
卖出 |
| 09:41:09 |
2.04 |
392 |
37876 |
买入 |
| 09:41:12 |
2.04 |
317 |
38193 |
买入 |
| 09:41:15 |
2.04 |
23 |
38216 |
买入 |
| 09:41:18 |
2.03 |
1697 |
39913 |
卖出 |
| 09:41:21 |
2.03 |
105 |
40018 |
买入 |
| 09:41:24 |
2.03 |
25 |
40043 |
买入 |
| 09:41:27 |
2.04 |
168 |
40211 |
买入 |
| 09:41:30 |
2.03 |
149 |
40360 |
卖出 |
| 09:41:36 |
2.03 |
32 |
40392 |
卖出 |
| 09:41:39 |
2.03 |
5 |
40397 |
买入 |
| 09:41:42 |
2.03 |
23 |
40420 |
买入 |
| 09:41:45 |
2.03 |
144 |
40564 |
买入 |
| 09:41:48 |
2.04 |
35 |
40599 |
买入 |
| 09:42:09 |
2.03 |
61 |
40660 |
卖出 |
| 09:42:12 |
2.04 |
3 |
40663 |
买入 |
| 09:42:24 |
2.04 |
332 |
40995 |
买入 |
| 09:42:27 |
2.04 |
4 |
40999 |
买入 |
| 09:42:51 |
2.03 |
42 |
41041 |
卖出 |
| 09:42:54 |
2.03 |
179 |
41220 |
卖出 |
| 09:42:57 |
2.03 |
130 |
41350 |
卖出 |
| 09:43:12 |
2.04 |
2 |
41352 |
买入 |
| 09:43:24 |
2.04 |
713 |
42065 |
买入 |
| 09:43:27 |
2.04 |
17 |
42082 |
买入 |
| 09:43:33 |
2.03 |
25 |
42107 |
卖出 |
| 09:43:36 |
2.04 |
100 |
42207 |
买入 |
| 09:43:42 |
2.04 |
98 |
42305 |
买入 |
| 09:43:45 |
2.04 |
5 |
42310 |
买入 |
| 09:43:51 |
2.03 |
1 |
42311 |
卖出 |
| 09:43:54 |
2.04 |
106 |
42417 |
买入 |
| 09:44:03 |
2.03 |
1 |
42418 |
卖出 |
| 09:44:21 |
2.04 |
2 |
42420 |
买入 |
| 09:44:24 |
2.03 |
141 |
42561 |
卖出 |
| 09:44:30 |
2.04 |
9 |
42570 |
买入 |
| 09:44:39 |
2.03 |
141 |
42711 |
卖出 |
| 09:44:45 |
2.04 |
50 |
42761 |
买入 |
| 09:45:00 |
2.03 |
559 |
43320 |
卖出 |
| 09:45:03 |
2.03 |
5 |
43325 |
卖出 |
| 09:45:06 |
2.04 |
3 |
43328 |
买入 |
| 09:45:09 |
2.03 |
199 |
43527 |
卖出 |
| 09:45:18 |
2.03 |
14 |
43541 |
卖出 |
| 09:45:30 |
2.03 |
252 |
43793 |
卖出 |
| 09:45:45 |
2.03 |
40 |
43833 |
卖出 |
| 09:45:48 |
2.04 |
106 |
43939 |
买入 |
| 09:45:54 |
2.04 |
40 |
43979 |
买入 |
| 09:46:09 |
2.04 |
7 |
43986 |
买入 |
| 09:46:12 |
2.03 |
159 |
44145 |
卖出 |
| 09:46:15 |
2.04 |
55 |
44200 |
买入 |
| 09:46:21 |
2.04 |
22 |
44222 |
买入 |
| 09:46:24 |
2.04 |
20 |
44242 |
买入 |
| 09:46:27 |
2.04 |
1 |
44243 |
买入 |
| 09:46:30 |
2.04 |
12 |
44255 |
买入 |
| 09:46:36 |
2.03 |
9 |
44264 |
卖出 |
| 09:46:39 |
2.03 |
182 |
44446 |
卖出 |
| 09:46:42 |
2.04 |
311 |
44757 |
买入 |
| 09:46:45 |
2.04 |
4 |
44761 |
买入 |
| 09:46:48 |
2.04 |
3 |
44764 |
买入 |
| 09:46:51 |
2.04 |
1 |
44765 |
买入 |
| 09:46:57 |
2.04 |
1 |
44766 |
买入 |
| 09:47:09 |
2.04 |
30 |
44796 |
买入 |
| 09:47:12 |
2.04 |
10 |
44806 |
买入 |
| 09:47:15 |
2.04 |
69 |
44875 |
买入 |
| 09:47:21 |
2.03 |
125 |
45000 |
卖出 |
| 09:47:33 |
2.04 |
5 |
45005 |
买入 |
| 09:47:45 |
2.04 |
5 |
45010 |
买入 |
| 09:47:48 |
2.03 |
2 |
45012 |
卖出 |
| 09:47:57 |
2.03 |
116 |
45128 |
卖出 |
| 09:48:00 |
2.04 |
14 |
45142 |
买入 |
| 09:48:06 |
2.04 |
150 |
45292 |
买入 |
| 09:48:15 |
2.04 |
1 |
45293 |
买入 |
| 09:48:18 |
2.04 |
5 |
45298 |
买入 |
| 09:48:21 |
2.04 |
1 |
45299 |
买入 |
| 09:48:24 |
2.04 |
52 |
45351 |
买入 |
| 09:48:30 |
2.04 |
143 |
45494 |
买入 |
| 09:48:33 |
2.04 |
10 |
45504 |
买入 |
| 09:48:36 |
2.04 |
1 |
45505 |
买入 |
| 09:48:45 |
2.04 |
7 |
45512 |
买入 |
| 09:48:54 |
2.04 |
1 |
45513 |
买入 |
| 09:49:00 |
2.04 |
73 |
45586 |
买入 |
| 09:49:03 |
2.04 |
1 |
45587 |
买入 |
| 09:49:06 |
2.04 |
30 |
45617 |
买入 |
| 09:49:18 |
2.04 |
500 |
46117 |
买入 |
| 09:49:33 |
2.03 |
10 |
46127 |
卖出 |
| 09:49:36 |
2.03 |
228 |
46355 |
卖出 |
| 09:49:39 |
2.03 |
263 |
46618 |
卖出 |
| 09:49:42 |
2.04 |
4 |
46622 |
买入 |
| 09:49:45 |
2.04 |
2 |
46624 |
买入 |
| 09:49:48 |
2.04 |
1 |
46625 |
买入 |
| 09:49:57 |
2.04 |
1 |
46626 |
买入 |
| 09:50:03 |
2.04 |
27 |
46653 |
买入 |
| 09:50:06 |
2.04 |
10 |
46663 |
买入 |
| 09:50:09 |
2.03 |
1 |
46664 |
卖出 |
| 09:50:15 |
2.03 |
107 |
46771 |
卖出 |
| 09:50:18 |
2.04 |
6 |
46777 |
买入 |
| 09:50:21 |
2.04 |
48 |
46825 |
买入 |
| 09:50:24 |
2.04 |
9 |
46834 |
买入 |
| 09:50:27 |
2.04 |
20 |
46854 |
买入 |
| 09:50:30 |
2.04 |
6 |
46860 |
买入 |
| 09:50:33 |
2.04 |
1 |
46861 |
买入 |
| 09:50:36 |
2.04 |
13 |
46874 |
买入 |
| 09:50:57 |
2.03 |
5 |
46879 |
卖出 |
| 09:51:00 |
2.04 |
13 |
46892 |
买入 |
| 09:51:06 |
2.03 |
1 |
46893 |
卖出 |
| 09:51:09 |
2.04 |
1 |
46894 |
买入 |
| 09:51:27 |
2.04 |
1 |
46895 |
买入 |
| 09:51:30 |
2.04 |
1 |
46896 |
买入 |
| 09:51:33 |
2.03 |
11 |
46907 |
卖出 |
| 09:51:57 |
2.04 |
5 |
46912 |
买入 |
| 09:52:00 |
2.04 |
16 |
46928 |
买入 |
| 09:52:03 |
2.04 |
420 |
47348 |
买入 |
| 09:52:06 |
2.04 |
23 |
47371 |
买入 |
| 09:52:09 |
2.03 |
67 |
47438 |
卖出 |