杰恩设计[300668]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:03 |
12.63 |
16 |
16 |
集合竞价 |
| 09:18:48 |
12.63 |
25 |
25 |
集合竞价 |
| 09:19:06 |
12.63 |
42 |
42 |
集合竞价 |
| 09:19:15 |
12.63 |
42 |
42 |
集合竞价 |
| 09:19:24 |
12.63 |
42 |
42 |
集合竞价 |
| 09:19:33 |
12.65 |
42 |
42 |
集合竞价 |
| 09:19:51 |
12.65 |
42 |
42 |
集合竞价 |
| 09:20:03 |
12.65 |
42 |
42 |
集合竞价 |
| 09:20:21 |
12.65 |
42 |
42 |
集合竞价 |
| 09:20:30 |
12.65 |
42 |
42 |
集合竞价 |
| 09:20:39 |
13.99 |
42 |
42 |
集合竞价 |
| 09:21:06 |
14 |
42 |
42 |
集合竞价 |
| 09:21:15 |
14 |
42 |
42 |
集合竞价 |
| 09:21:24 |
14 |
42 |
42 |
集合竞价 |
| 09:21:33 |
14 |
42 |
42 |
集合竞价 |
| 09:21:42 |
14.01 |
42 |
42 |
集合竞价 |
| 09:21:51 |
14.05 |
42 |
42 |
集合竞价 |
| 09:22:09 |
14.06 |
42 |
42 |
集合竞价 |
| 09:22:36 |
14.06 |
42 |
42 |
集合竞价 |
| 09:22:45 |
14.18 |
42 |
42 |
集合竞价 |
| 09:23:03 |
15 |
42 |
42 |
集合竞价 |
| 09:23:21 |
15.79 |
42 |
42 |
集合竞价 |
| 09:23:39 |
15.79 |
42 |
42 |
集合竞价 |
| 09:24:33 |
15.78 |
55 |
55 |
集合竞价 |
| 09:24:51 |
15.51 |
57 |
57 |
集合竞价 |
| 09:25:00 |
15.51 |
77 |
77 |
集合竞价 |
| 09:25:03 |
15.6 |
79 |
156 |
买入 |
| 09:30:03 |
15.52 |
78 |
234 |
卖出 |
| 09:30:06 |
15.51 |
1 |
235 |
买入 |
| 09:30:09 |
15.38 |
15 |
250 |
卖出 |
| 09:30:12 |
15.5 |
4 |
254 |
买入 |
| 09:30:21 |
15.49 |
1 |
255 |
买入 |
| 09:30:24 |
15.48 |
2 |
257 |
买入 |
| 09:30:27 |
15.38 |
3 |
260 |
卖出 |
| 09:30:30 |
15.39 |
16 |
276 |
买入 |
| 09:30:33 |
15.47 |
15 |
291 |
买入 |
| 09:30:36 |
15.48 |
30 |
321 |
买入 |
| 09:30:39 |
15.46 |
2 |
323 |
卖出 |
| 09:30:51 |
15.5 |
8 |
331 |
买入 |
| 09:31:03 |
15.46 |
3 |
334 |
卖出 |
| 09:31:06 |
15.51 |
1 |
335 |
买入 |
| 09:31:12 |
15.51 |
7 |
342 |
买入 |
| 09:31:18 |
15.59 |
94 |
436 |
买入 |
| 09:31:21 |
15.6 |
23 |
459 |
买入 |
| 09:31:24 |
15.6 |
20 |
479 |
买入 |
| 09:31:30 |
15.74 |
12 |
491 |
买入 |
| 09:31:33 |
15.75 |
12 |
503 |
买入 |
| 09:31:36 |
15.72 |
21 |
524 |
卖出 |
| 09:31:39 |
15.74 |
22 |
546 |
买入 |
| 09:31:48 |
15.74 |
16 |
562 |
买入 |
| 09:31:51 |
15.74 |
19 |
581 |
卖出 |
| 09:31:54 |
15.76 |
11 |
592 |
买入 |
| 09:31:57 |
15.76 |
14 |
606 |
买入 |
| 09:32:00 |
15.76 |
2 |
608 |
买入 |
| 09:32:06 |
15.65 |
8 |
616 |
卖出 |
| 09:32:33 |
15.73 |
11 |
627 |
买入 |
| 09:32:57 |
15.72 |
5 |
632 |
买入 |
| 09:33:03 |
15.74 |
43 |
675 |
买入 |
| 09:33:12 |
15.74 |
12 |
687 |
卖出 |
| 09:33:15 |
15.74 |
5 |
692 |
卖出 |
| 09:33:18 |
15.74 |
9 |
701 |
卖出 |
| 09:33:21 |
15.74 |
18 |
719 |
卖出 |
| 09:33:27 |
15.74 |
6 |
725 |
卖出 |
| 09:33:30 |
15.74 |
3 |
728 |
卖出 |
| 09:33:33 |
15.75 |
2 |
730 |
买入 |
| 09:33:45 |
15.76 |
1 |
731 |
买入 |
| 09:33:51 |
15.76 |
7 |
738 |
买入 |
| 09:34:15 |
15.78 |
1 |
739 |
买入 |
| 09:34:21 |
15.77 |
2 |
741 |
卖出 |
| 09:34:24 |
15.78 |
50 |
791 |
买入 |
| 09:34:27 |
15.79 |
6 |
797 |
买入 |
| 09:34:30 |
15.78 |
144 |
941 |
卖出 |
| 09:34:33 |
15.8 |
65 |
1006 |
买入 |
| 09:34:36 |
15.82 |
250 |
1256 |
买入 |
| 09:34:39 |
15.82 |
1 |
1257 |
买入 |
| 09:34:42 |
15.82 |
1 |
1258 |
买入 |
| 09:34:54 |
15.82 |
5 |
1263 |
买入 |
| 09:34:57 |
15.82 |
15 |
1278 |
买入 |
| 09:35:00 |
15.82 |
1 |
1279 |
买入 |
| 09:35:06 |
15.82 |
19 |
1298 |
卖出 |
| 09:35:09 |
15.81 |
24 |
1322 |
卖出 |
| 09:35:30 |
15.92 |
69 |
1391 |
买入 |
| 09:35:33 |
15.92 |
11 |
1402 |
买入 |
| 09:35:36 |
15.81 |
88 |
1490 |
卖出 |
| 09:35:48 |
15.81 |
1 |
1491 |
卖出 |
| 09:35:51 |
15.83 |
6 |
1497 |
买入 |
| 09:35:54 |
15.81 |
3 |
1500 |
卖出 |
| 09:35:57 |
15.83 |
132 |
1632 |
买入 |
| 09:36:00 |
15.79 |
101 |
1733 |
卖出 |
| 09:36:03 |
15.79 |
19 |
1752 |
卖出 |
| 09:36:06 |
15.79 |
26 |
1778 |
卖出 |
| 09:36:09 |
15.79 |
20 |
1798 |
卖出 |
| 09:36:15 |
15.8 |
1 |
1799 |
买入 |
| 09:36:18 |
15.8 |
2 |
1801 |
买入 |
| 09:36:21 |
15.84 |
56 |
1857 |
买入 |
| 09:36:27 |
15.84 |
9 |
1866 |
买入 |
| 09:36:48 |
15.85 |
1 |
1867 |
卖出 |
| 09:37:18 |
15.93 |
5 |
1872 |
买入 |
| 09:37:21 |
15.94 |
15 |
1887 |
卖出 |
| 09:37:24 |
15.91 |
24 |
1911 |
卖出 |
| 09:37:36 |
16 |
63 |
1974 |
买入 |
| 09:37:45 |
16 |
23 |
1997 |
买入 |
| 09:37:48 |
16.17 |
42 |
2039 |
买入 |
| 09:38:00 |
16.15 |
2 |
2041 |
买入 |
| 09:38:03 |
16 |
1 |
2042 |
卖出 |
| 09:38:06 |
16 |
1 |
2043 |
卖出 |
| 09:38:09 |
16 |
6 |
2049 |
卖出 |
| 09:38:15 |
15.95 |
18 |
2067 |
卖出 |
| 09:38:27 |
15.95 |
13 |
2080 |
卖出 |
| 09:38:30 |
15.91 |
2 |
2082 |
卖出 |
| 09:38:33 |
15.97 |
25 |
2107 |
买入 |
| 09:38:39 |
15.98 |
55 |
2162 |
买入 |
| 09:38:45 |
15.91 |
1 |
2163 |
买入 |
| 09:38:48 |
15.87 |
7 |
2170 |
卖出 |
| 09:38:51 |
15.91 |
4 |
2174 |
买入 |
| 09:38:54 |
15.91 |
2 |
2176 |
买入 |
| 09:39:00 |
15.92 |
10 |
2186 |
卖出 |
| 09:39:03 |
15.99 |
34 |
2220 |
买入 |
| 09:39:09 |
15.92 |
28 |
2248 |
卖出 |
| 09:39:12 |
15.92 |
9 |
2257 |
买入 |
| 09:39:36 |
15.99 |
39 |
2296 |
买入 |
| 09:39:42 |
15.99 |
113 |
2409 |
卖出 |
| 09:39:48 |
15.99 |
13 |
2422 |
卖出 |
| 09:39:57 |
15.98 |
15 |
2437 |
买入 |
| 09:40:33 |
16 |
32 |
2469 |
买入 |
| 09:40:39 |
16 |
27 |
2496 |
买入 |
| 09:40:45 |
16.04 |
52 |
2548 |
买入 |
| 09:40:54 |
16.02 |
23 |
2571 |
卖出 |
| 09:40:57 |
16.03 |
2 |
2573 |
买入 |
| 09:41:00 |
16.02 |
5 |
2578 |
卖出 |
| 09:41:03 |
16.02 |
18 |
2596 |
卖出 |
| 09:41:12 |
16.02 |
8 |
2604 |
买入 |
| 09:41:18 |
16.07 |
4 |
2608 |
买入 |
| 09:41:33 |
16.09 |
21 |
2629 |
卖出 |
| 09:41:39 |
16.11 |
2 |
2631 |
买入 |
| 09:41:45 |
16.12 |
33 |
2664 |
买入 |
| 09:41:48 |
16.11 |
3 |
2667 |
卖出 |
| 09:41:51 |
16.13 |
7 |
2674 |
买入 |
| 09:42:06 |
16.12 |
3 |
2677 |
买入 |
| 09:42:27 |
16.09 |
10 |
2687 |
卖出 |
| 09:42:45 |
16.1 |
2 |
2689 |
卖出 |
| 09:43:00 |
16.1 |
8 |
2697 |
卖出 |
| 09:43:18 |
16.08 |
10 |
2707 |
卖出 |
| 09:43:24 |
16.08 |
13 |
2720 |
卖出 |
| 09:43:27 |
16.08 |
1 |
2721 |
卖出 |
| 09:43:33 |
16.08 |
6 |
2727 |
卖出 |
| 09:43:54 |
16.08 |
3 |
2730 |
买入 |
| 09:44:12 |
16.07 |
39 |
2769 |
卖出 |
| 09:44:15 |
16.07 |
7 |
2776 |
卖出 |
| 09:44:18 |
16.07 |
6 |
2782 |
卖出 |
| 09:44:27 |
16.03 |
9 |
2791 |
卖出 |
| 09:44:36 |
16.03 |
18 |
2809 |
卖出 |
| 09:44:39 |
16.03 |
1 |
2810 |
卖出 |
| 09:45:12 |
16.03 |
9 |
2819 |
卖出 |
| 09:45:45 |
16.1 |
16 |
2835 |
买入 |
| 09:46:00 |
16.1 |
2 |
2837 |
买入 |
| 09:47:45 |
16.07 |
3 |
2840 |
买入 |
| 09:48:06 |
16.06 |
4 |
2844 |
卖出 |
| 09:48:21 |
16.06 |
6 |
2850 |
买入 |
| 09:48:54 |
16.02 |
40 |
2890 |
卖出 |
| 09:49:15 |
16.02 |
9 |
2899 |
卖出 |
| 09:49:18 |
16.05 |
47 |
2946 |
买入 |
| 09:49:24 |
16.06 |
2 |
2948 |
买入 |
| 09:49:27 |
16.06 |
3 |
2951 |
买入 |
| 09:49:30 |
16.08 |
1 |
2952 |
买入 |
| 09:49:36 |
16.11 |
1 |
2953 |
买入 |
| 09:49:39 |
16.11 |
2 |
2955 |
买入 |
| 09:50:09 |
16.12 |
4 |
2959 |
买入 |
| 09:50:42 |
16.11 |
1 |
2960 |
卖出 |
| 09:50:45 |
16.12 |
21 |
2981 |
买入 |
| 09:50:51 |
16.12 |
4 |
2985 |
买入 |
| 09:50:57 |
16.11 |
21 |
3006 |
卖出 |
| 09:51:09 |
16.16 |
4 |
3010 |
买入 |
| 09:51:15 |
16.12 |
5 |
3015 |
卖出 |
| 09:51:18 |
16.12 |
1 |
3016 |
卖出 |
| 09:51:51 |
16.11 |
20 |
3036 |
卖出 |
| 09:51:57 |
16.1 |
7 |
3043 |
卖出 |
| 09:52:18 |
16.1 |
7 |
3050 |
卖出 |
| 09:52:36 |
16.1 |
1 |
3051 |
卖出 |
| 09:52:48 |
16.14 |
43 |
3094 |
买入 |
| 09:53:03 |
16.18 |
54 |
3148 |
买入 |
| 09:53:06 |
16.19 |
1 |
3149 |
买入 |
| 09:53:09 |
16.21 |
80 |
3229 |
买入 |
| 09:53:24 |
16.22 |
9 |
3238 |
卖出 |
| 09:53:36 |
16.22 |
4 |
3242 |
买入 |
| 09:54:24 |
16.21 |
2 |
3244 |
卖出 |
| 09:54:33 |
16.22 |
6 |
3250 |
买入 |
| 09:54:36 |
16.22 |
1 |
3251 |
买入 |
| 09:54:42 |
16.22 |
4 |
3255 |
买入 |
| 09:54:54 |
16.22 |
4 |
3259 |
买入 |
| 09:54:57 |
16.25 |
1 |
3260 |
买入 |
| 09:55:03 |
16.27 |
10 |
3270 |
买入 |
| 09:55:15 |
16.3 |
32 |
3302 |
买入 |
| 09:55:18 |
16.26 |
1 |
3303 |
卖出 |
| 09:55:48 |
16.26 |
19 |
3322 |
买入 |
| 09:55:57 |
16.26 |
2 |
3324 |
卖出 |
| 09:56:00 |
16.26 |
19 |
3343 |
卖出 |
| 09:56:24 |
16.26 |
10 |
3353 |
买入 |
| 09:57:27 |
16.25 |
2 |
3355 |
买入 |
| 09:57:45 |
16.21 |
17 |
3372 |
卖出 |
| 09:57:48 |
16.21 |
6 |
3378 |
卖出 |
| 09:58:09 |
16.18 |
1 |
3379 |
买入 |
| 09:58:24 |
16.19 |
4 |
3383 |
买入 |
| 09:58:30 |
16.21 |
6 |
3389 |
买入 |
| 09:58:33 |
16.2 |
5 |
3394 |
卖出 |
| 09:58:39 |
16.2 |
5 |
3399 |
买入 |
| 09:58:45 |
16.22 |
1 |
3400 |
买入 |
| 09:58:51 |
16.27 |
22 |
3422 |
买入 |
| 09:59:12 |
16.26 |
10 |
3432 |
卖出 |
| 09:59:18 |
16.29 |
16 |
3448 |
买入 |
| 09:59:27 |
16.29 |
18 |
3466 |
买入 |
| 09:59:30 |
16.3 |
122 |
3588 |
买入 |
| 09:59:33 |
16.33 |
21 |
3609 |
卖出 |
| 09:59:36 |
16.33 |
9 |
3618 |
卖出 |
| 10:00:06 |
16.23 |
1 |
3619 |
卖出 |
| 10:00:57 |
16.3 |
6 |
3625 |
买入 |
| 10:01:09 |
16.29 |
1 |
3626 |
买入 |
| 10:01:24 |
16.32 |
7 |
3633 |
买入 |
| 10:01:27 |
16.32 |
21 |
3654 |
卖出 |
| 10:01:33 |
16.32 |
20 |
3674 |
买入 |
| 10:01:36 |
16.31 |
2 |
3676 |
买入 |
| 10:02:27 |
16.26 |
4 |
3680 |
卖出 |
| 10:02:48 |
16.25 |
42 |
3722 |
卖出 |
| 10:02:51 |
16.25 |
9 |
3731 |
卖出 |
| 10:02:57 |
16.23 |
2 |
3733 |
卖出 |
| 10:03:00 |
16.23 |
20 |
3753 |
卖出 |
| 10:03:03 |
16.23 |
5 |
3758 |
卖出 |
| 10:03:06 |
16.23 |
8 |
3766 |
卖出 |
| 10:03:09 |
16.23 |
24 |
3790 |
卖出 |
| 10:03:12 |
16.23 |
2 |
3792 |
卖出 |
| 10:03:15 |
16.23 |
2 |
3794 |
卖出 |
| 10:03:18 |
16.24 |
7 |
3801 |
买入 |
| 10:03:21 |
16.24 |
1 |
3802 |
卖出 |
| 10:03:33 |
16.24 |
3 |
3805 |
卖出 |
| 10:03:48 |
16.24 |
22 |
3827 |
卖出 |
| 10:03:51 |
16.24 |
14 |
3841 |
卖出 |
| 10:03:57 |
16.24 |
4 |
3845 |
卖出 |
| 10:04:00 |
16.24 |
13 |
3858 |
卖出 |
| 10:04:18 |
16.25 |
5 |
3863 |
买入 |
| 10:04:24 |
16.25 |
2 |
3865 |
卖出 |
| 10:04:27 |
16.22 |
1 |
3866 |
卖出 |
| 10:05:06 |
16.21 |
12 |
3878 |
卖出 |
| 10:07:03 |
16.15 |
3 |
3881 |
卖出 |
| 10:07:45 |
16.15 |
2 |
3883 |
卖出 |
| 10:08:00 |
16.17 |
1 |
3884 |
买入 |
| 10:09:30 |
16.17 |
1 |
3885 |
买入 |
| 10:09:48 |
16.11 |
55 |
3940 |
卖出 |
| 10:09:51 |
16.1 |
3 |
3943 |
买入 |
| 10:10:42 |
16 |
8 |
3951 |
卖出 |
| 10:11:12 |
16.07 |
1 |
3952 |
买入 |
| 10:11:18 |
16.07 |
5 |
3957 |
买入 |
| 10:11:24 |
16.07 |
1 |
3958 |
卖出 |
| 10:12:06 |
16.09 |
19 |
3977 |
买入 |
| 10:12:12 |
16.14 |
36 |
4013 |
买入 |
| 10:12:21 |
16.15 |
5 |
4018 |
买入 |
| 10:12:30 |
16.15 |
12 |
4030 |
买入 |
| 10:12:42 |
16.16 |
8 |
4038 |
买入 |
| 10:12:45 |
16.16 |
1 |
4039 |
卖出 |
| 10:12:57 |
16.17 |
37 |
4076 |
买入 |
| 10:13:15 |
16.14 |
7 |
4083 |
卖出 |
| 10:13:18 |
16.14 |
15 |
4098 |
卖出 |
| 10:13:21 |
16.14 |
4 |
4102 |
卖出 |
| 10:13:27 |
16.14 |
12 |
4114 |
卖出 |
| 10:13:33 |
16.14 |
39 |
4153 |
卖出 |
| 10:13:36 |
16.14 |
1 |
4154 |
卖出 |
| 10:13:42 |
16.14 |
15 |
4169 |
卖出 |
| 10:15:21 |
16.07 |
14 |
4183 |
卖出 |
| 10:15:24 |
16.07 |
3 |
4186 |
买入 |
| 10:15:27 |
16.07 |
52 |
4238 |
买入 |
| 10:15:30 |
16.13 |
24 |
4262 |
买入 |
| 10:16:12 |
16.15 |
8 |
4270 |
买入 |
| 10:16:15 |
16.15 |
1 |
4271 |
买入 |
| 10:16:33 |
16.17 |
7 |
4278 |
买入 |
| 10:16:36 |
16.17 |
4 |
4282 |
买入 |
| 10:16:39 |
16.2 |
9 |
4291 |
买入 |
| 10:16:51 |
16.2 |
6 |
4297 |
买入 |
| 10:16:54 |
16.21 |
25 |
4322 |
买入 |
| 10:18:09 |
16.2 |
18 |
4340 |
买入 |
| 10:18:12 |
16.2 |
2 |
4342 |
卖出 |
| 10:18:39 |
16.21 |
7 |
4349 |
买入 |
| 10:18:42 |
16.2 |
1 |
4350 |
卖出 |
| 10:18:45 |
16.21 |
3 |
4353 |
买入 |
| 10:19:00 |
16.24 |
7 |
4360 |
买入 |
| 10:19:09 |
16.21 |
12 |
4372 |
卖出 |
| 10:20:51 |
16.21 |
1 |
4373 |
卖出 |
| 10:21:15 |
16.26 |
9 |
4382 |
买入 |
| 10:21:27 |
16.26 |
7 |
4389 |
买入 |
| 10:21:30 |
16.27 |
12 |
4401 |
买入 |
| 10:21:33 |
16.27 |
12 |
4413 |
买入 |
| 10:21:54 |
16.28 |
3 |
4416 |
买入 |
| 10:21:57 |
16.28 |
1 |
4417 |
买入 |
| 10:22:00 |
16.28 |
1 |
4418 |
买入 |
| 10:22:09 |
16.3 |
8 |
4426 |
买入 |
| 10:22:18 |
16.31 |
3 |
4429 |
买入 |
| 10:24:33 |
16.3 |
2 |
4431 |
买入 |
| 10:25:00 |
16.27 |
5 |
4436 |
卖出 |
| 10:25:18 |
16.27 |
2 |
4438 |
卖出 |
| 10:25:27 |
16.29 |
2 |
4440 |
买入 |
| 10:26:12 |
16.27 |
12 |
4452 |
卖出 |
| 10:26:18 |
16.27 |
12 |
4464 |
卖出 |