捷安高科[300845]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:00 |
14.88 |
1 |
1 |
集合竞价 |
| 09:17:18 |
14.88 |
0 |
0 |
集合竞价 |
| 09:25:00 |
14.86 |
7 |
7 |
集合竞价 |
| 09:25:03 |
14.89 |
83 |
90 |
卖出 |
| 09:30:03 |
14.89 |
3 |
93 |
卖出 |
| 09:30:06 |
14.8 |
17 |
110 |
买入 |
| 09:30:09 |
14.79 |
35 |
145 |
买入 |
| 09:30:12 |
14.7 |
57 |
202 |
卖出 |
| 09:30:15 |
14.68 |
13 |
215 |
卖出 |
| 09:30:18 |
14.67 |
6 |
221 |
卖出 |
| 09:30:21 |
14.64 |
29 |
250 |
卖出 |
| 09:30:24 |
14.6 |
5 |
255 |
卖出 |
| 09:30:27 |
14.58 |
83 |
338 |
卖出 |
| 09:30:30 |
14.56 |
12 |
350 |
卖出 |
| 09:30:33 |
14.5 |
5 |
355 |
卖出 |
| 09:30:36 |
14.5 |
23 |
378 |
卖出 |
| 09:30:39 |
14.5 |
7 |
385 |
卖出 |
| 09:30:42 |
14.5 |
29 |
414 |
卖出 |
| 09:30:45 |
14.52 |
30 |
444 |
买入 |
| 09:30:57 |
14.47 |
29 |
473 |
卖出 |
| 09:31:00 |
14.47 |
2 |
475 |
买入 |
| 09:31:03 |
14.53 |
15 |
490 |
买入 |
| 09:31:15 |
14.51 |
4 |
494 |
卖出 |
| 09:31:18 |
14.52 |
27 |
521 |
买入 |
| 09:31:27 |
14.52 |
4 |
525 |
卖出 |
| 09:31:30 |
14.52 |
1 |
526 |
卖出 |
| 09:31:33 |
14.54 |
6 |
532 |
买入 |
| 09:31:39 |
14.55 |
19 |
551 |
卖出 |
| 09:31:42 |
14.56 |
1 |
552 |
买入 |
| 09:31:45 |
14.55 |
10 |
562 |
卖出 |
| 09:31:48 |
14.58 |
20 |
582 |
买入 |
| 09:31:51 |
14.56 |
3 |
585 |
卖出 |
| 09:31:54 |
14.58 |
6 |
591 |
买入 |
| 09:32:03 |
14.58 |
23 |
614 |
卖出 |
| 09:32:15 |
14.59 |
1 |
615 |
买入 |
| 09:32:27 |
14.58 |
1 |
616 |
卖出 |
| 09:32:36 |
14.6 |
2 |
618 |
买入 |
| 09:32:42 |
14.59 |
3 |
621 |
卖出 |
| 09:32:57 |
14.58 |
10 |
631 |
卖出 |
| 09:33:00 |
14.6 |
3 |
634 |
买入 |
| 09:33:03 |
14.59 |
1 |
635 |
买入 |
| 09:33:06 |
14.59 |
33 |
668 |
买入 |
| 09:33:12 |
14.59 |
3 |
671 |
买入 |
| 09:33:18 |
14.59 |
4 |
675 |
买入 |
| 09:33:21 |
14.59 |
1 |
676 |
卖出 |
| 09:33:39 |
14.6 |
2 |
678 |
买入 |
| 09:33:51 |
14.64 |
5 |
683 |
买入 |
| 09:34:03 |
14.62 |
1 |
684 |
买入 |
| 09:34:21 |
14.62 |
1 |
685 |
买入 |
| 09:34:24 |
14.62 |
3 |
688 |
卖出 |
| 09:34:30 |
14.66 |
12 |
700 |
买入 |
| 09:34:36 |
14.64 |
1 |
701 |
卖出 |
| 09:34:42 |
14.67 |
16 |
717 |
买入 |
| 09:34:51 |
14.67 |
13 |
730 |
卖出 |
| 09:35:06 |
14.62 |
20 |
750 |
卖出 |
| 09:35:21 |
14.62 |
20 |
770 |
卖出 |
| 09:35:33 |
14.62 |
5 |
775 |
卖出 |
| 09:35:36 |
14.63 |
2 |
777 |
买入 |
| 09:35:45 |
14.62 |
4 |
781 |
卖出 |
| 09:36:00 |
14.62 |
3 |
784 |
卖出 |
| 09:36:03 |
14.62 |
4 |
788 |
卖出 |
| 09:36:15 |
14.62 |
7 |
795 |
卖出 |
| 09:36:33 |
14.65 |
4 |
799 |
买入 |
| 09:37:00 |
14.65 |
1 |
800 |
买入 |
| 09:37:03 |
14.62 |
32 |
832 |
卖出 |
| 09:37:54 |
14.72 |
50 |
882 |
买入 |
| 09:38:39 |
14.67 |
18 |
900 |
卖出 |
| 09:38:48 |
14.66 |
9 |
909 |
卖出 |
| 09:38:54 |
14.66 |
11 |
920 |
卖出 |
| 09:39:00 |
14.71 |
1 |
921 |
买入 |
| 09:39:06 |
14.72 |
3 |
924 |
买入 |
| 09:39:09 |
14.71 |
21 |
945 |
卖出 |
| 09:39:12 |
14.71 |
4 |
949 |
买入 |
| 09:39:15 |
14.73 |
7 |
956 |
卖出 |
| 09:39:18 |
14.73 |
1 |
957 |
卖出 |
| 09:39:24 |
14.78 |
1 |
958 |
买入 |
| 09:39:36 |
14.73 |
23 |
981 |
卖出 |
| 09:39:39 |
14.73 |
5 |
986 |
卖出 |
| 09:39:45 |
14.73 |
2 |
988 |
买入 |
| 09:40:12 |
14.76 |
9 |
997 |
买入 |
| 09:40:18 |
14.76 |
2 |
999 |
买入 |
| 09:40:48 |
14.77 |
2 |
1001 |
卖出 |
| 09:40:51 |
14.77 |
1 |
1002 |
卖出 |
| 09:40:54 |
14.77 |
23 |
1025 |
卖出 |
| 09:40:57 |
14.77 |
4 |
1029 |
卖出 |
| 09:41:12 |
14.77 |
22 |
1051 |
卖出 |
| 09:41:15 |
14.77 |
4 |
1055 |
卖出 |
| 09:41:18 |
14.77 |
2 |
1057 |
卖出 |
| 09:41:30 |
14.78 |
9 |
1066 |
买入 |
| 09:41:33 |
14.78 |
40 |
1106 |
卖出 |
| 09:41:36 |
14.78 |
7 |
1113 |
买入 |
| 09:41:39 |
14.78 |
1 |
1114 |
卖出 |
| 09:42:00 |
14.78 |
6 |
1120 |
卖出 |
| 09:42:12 |
14.79 |
7 |
1127 |
卖出 |
| 09:42:15 |
14.79 |
7 |
1134 |
卖出 |
| 09:42:18 |
14.78 |
62 |
1196 |
卖出 |
| 09:42:24 |
14.77 |
2 |
1198 |
卖出 |
| 09:42:36 |
14.77 |
1 |
1199 |
卖出 |
| 09:42:45 |
14.77 |
2 |
1201 |
卖出 |
| 09:42:48 |
14.78 |
203 |
1404 |
买入 |
| 09:42:51 |
14.78 |
96 |
1500 |
买入 |
| 09:42:54 |
14.8 |
103 |
1603 |
买入 |
| 09:43:06 |
14.8 |
3 |
1606 |
买入 |
| 09:43:15 |
14.8 |
1 |
1607 |
买入 |
| 09:43:21 |
14.8 |
2 |
1609 |
买入 |
| 09:43:30 |
14.81 |
1 |
1610 |
买入 |
| 09:43:45 |
14.81 |
16 |
1626 |
卖出 |
| 09:43:57 |
14.81 |
31 |
1657 |
买入 |
| 09:44:03 |
14.8 |
1 |
1658 |
卖出 |
| 09:44:12 |
14.8 |
1 |
1659 |
卖出 |
| 09:44:15 |
14.8 |
14 |
1673 |
卖出 |
| 09:44:18 |
14.79 |
20 |
1693 |
卖出 |
| 09:44:30 |
14.79 |
9 |
1702 |
买入 |
| 09:44:36 |
14.72 |
9 |
1711 |
卖出 |
| 09:44:39 |
14.79 |
1 |
1712 |
买入 |
| 09:44:42 |
14.74 |
1 |
1713 |
卖出 |
| 09:44:45 |
14.79 |
1 |
1714 |
买入 |
| 09:44:51 |
14.8 |
18 |
1732 |
买入 |
| 09:44:54 |
14.74 |
2 |
1734 |
卖出 |
| 09:45:03 |
14.74 |
2 |
1736 |
卖出 |
| 09:45:12 |
14.74 |
1 |
1737 |
卖出 |
| 09:45:54 |
14.75 |
4 |
1741 |
卖出 |
| 09:46:12 |
14.75 |
19 |
1760 |
卖出 |
| 09:46:30 |
14.78 |
29 |
1789 |
买入 |
| 09:46:45 |
14.8 |
20 |
1809 |
买入 |
| 09:46:51 |
14.8 |
1 |
1810 |
买入 |
| 09:47:48 |
14.8 |
20 |
1830 |
买入 |
| 09:47:51 |
14.81 |
35 |
1865 |
买入 |
| 09:47:54 |
14.81 |
16 |
1881 |
买入 |
| 09:48:00 |
14.81 |
86 |
1967 |
买入 |
| 09:48:03 |
14.82 |
11 |
1978 |
买入 |
| 09:48:09 |
14.86 |
2 |
1980 |
买入 |
| 09:48:15 |
14.86 |
6 |
1986 |
买入 |
| 09:48:24 |
14.87 |
5 |
1991 |
买入 |
| 09:48:30 |
14.87 |
1 |
1992 |
卖出 |
| 09:48:33 |
14.87 |
10 |
2002 |
卖出 |
| 09:48:36 |
14.88 |
16 |
2018 |
买入 |
| 09:48:42 |
14.87 |
21 |
2039 |
卖出 |
| 09:48:45 |
14.88 |
6 |
2045 |
买入 |
| 09:49:03 |
14.88 |
2 |
2047 |
卖出 |
| 09:49:09 |
14.89 |
18 |
2065 |
买入 |
| 09:49:12 |
14.88 |
56 |
2121 |
卖出 |
| 09:49:21 |
14.88 |
1 |
2122 |
卖出 |
| 09:49:51 |
14.91 |
1 |
2123 |
买入 |
| 09:50:15 |
14.88 |
2 |
2125 |
卖出 |
| 09:50:18 |
14.88 |
1 |
2126 |
卖出 |
| 09:50:21 |
14.89 |
56 |
2182 |
买入 |
| 09:50:27 |
14.89 |
19 |
2201 |
买入 |
| 09:50:39 |
14.86 |
5 |
2206 |
卖出 |
| 09:50:42 |
14.86 |
1 |
2207 |
买入 |
| 09:50:48 |
14.86 |
5 |
2212 |
买入 |
| 09:50:54 |
14.86 |
8 |
2220 |
买入 |
| 09:50:57 |
14.85 |
1 |
2221 |
卖出 |
| 09:51:00 |
14.85 |
20 |
2241 |
买入 |
| 09:51:03 |
14.89 |
41 |
2282 |
买入 |
| 09:51:06 |
14.89 |
8 |
2290 |
卖出 |
| 09:51:15 |
14.89 |
36 |
2326 |
买入 |
| 09:51:21 |
14.88 |
7 |
2333 |
卖出 |
| 09:51:27 |
14.88 |
18 |
2351 |
卖出 |
| 09:51:33 |
14.85 |
4 |
2355 |
卖出 |
| 09:51:36 |
14.85 |
6 |
2361 |
买入 |
| 09:51:45 |
14.84 |
2 |
2363 |
卖出 |
| 09:52:18 |
14.85 |
1 |
2364 |
卖出 |
| 09:52:21 |
14.88 |
3 |
2367 |
买入 |
| 09:52:48 |
14.85 |
22 |
2389 |
卖出 |
| 09:54:15 |
14.88 |
5 |
2394 |
卖出 |
| 09:54:18 |
14.9 |
1 |
2395 |
买入 |
| 09:54:24 |
14.9 |
8 |
2403 |
买入 |
| 09:54:36 |
14.91 |
1 |
2404 |
买入 |
| 09:55:18 |
14.92 |
1 |
2405 |
买入 |
| 09:55:21 |
14.89 |
11 |
2416 |
卖出 |
| 09:55:45 |
14.88 |
1 |
2417 |
买入 |
| 09:55:48 |
14.85 |
55 |
2472 |
卖出 |
| 09:55:51 |
14.9 |
31 |
2503 |
买入 |
| 09:56:06 |
14.85 |
20 |
2523 |
卖出 |
| 09:56:39 |
14.87 |
1 |
2524 |
卖出 |
| 09:56:57 |
14.91 |
15 |
2539 |
买入 |
| 09:57:21 |
14.86 |
1 |
2540 |
卖出 |
| 09:57:33 |
14.88 |
9 |
2549 |
买入 |
| 09:57:48 |
14.87 |
1 |
2550 |
卖出 |
| 09:57:51 |
14.86 |
69 |
2619 |
卖出 |
| 09:57:54 |
14.86 |
4 |
2623 |
卖出 |
| 09:57:57 |
14.85 |
29 |
2652 |
卖出 |
| 09:58:09 |
14.85 |
4 |
2656 |
买入 |
| 09:58:21 |
14.84 |
20 |
2676 |
卖出 |
| 09:58:36 |
14.85 |
8 |
2684 |
买入 |
| 09:58:39 |
14.85 |
1 |
2685 |
卖出 |
| 09:58:45 |
14.85 |
1 |
2686 |
买入 |
| 09:58:51 |
14.86 |
1 |
2687 |
买入 |
| 09:59:06 |
14.86 |
1 |
2688 |
买入 |
| 09:59:09 |
14.86 |
7 |
2695 |
买入 |
| 09:59:33 |
14.86 |
2 |
2697 |
卖出 |
| 10:00:03 |
14.85 |
4 |
2701 |
卖出 |
| 10:00:09 |
14.86 |
6 |
2707 |
买入 |
| 10:00:21 |
14.89 |
1 |
2708 |
卖出 |
| 10:01:06 |
14.88 |
1 |
2709 |
买入 |
| 10:01:09 |
14.88 |
10 |
2719 |
买入 |
| 10:01:18 |
14.9 |
21 |
2740 |
买入 |
| 10:01:54 |
14.9 |
1 |
2741 |
卖出 |
| 10:02:06 |
14.89 |
2 |
2743 |
卖出 |
| 10:02:09 |
14.89 |
2 |
2745 |
卖出 |
| 10:02:12 |
14.89 |
4 |
2749 |
卖出 |
| 10:02:21 |
14.89 |
24 |
2773 |
卖出 |
| 10:02:27 |
14.89 |
14 |
2787 |
买入 |
| 10:02:30 |
14.89 |
6 |
2793 |
买入 |
| 10:02:33 |
14.89 |
4 |
2797 |
买入 |
| 10:02:39 |
14.89 |
12 |
2809 |
买入 |
| 10:02:45 |
14.87 |
1 |
2810 |
卖出 |
| 10:02:51 |
14.86 |
1 |
2811 |
卖出 |
| 10:03:03 |
14.86 |
2 |
2813 |
卖出 |
| 10:03:09 |
14.86 |
2 |
2815 |
卖出 |
| 10:03:15 |
14.86 |
1 |
2816 |
卖出 |
| 10:03:18 |
14.86 |
11 |
2827 |
卖出 |
| 10:03:21 |
14.86 |
17 |
2844 |
卖出 |
| 10:03:24 |
14.86 |
3 |
2847 |
卖出 |
| 10:03:27 |
14.86 |
32 |
2879 |
卖出 |
| 10:03:36 |
14.91 |
134 |
3013 |
买入 |
| 10:03:39 |
14.87 |
13 |
3026 |
卖出 |
| 10:03:45 |
14.87 |
2 |
3028 |
卖出 |
| 10:03:48 |
14.87 |
3 |
3031 |
卖出 |
| 10:03:54 |
14.91 |
1 |
3032 |
买入 |
| 10:04:57 |
14.9 |
1 |
3033 |
买入 |
| 10:05:12 |
14.87 |
7 |
3040 |
卖出 |
| 10:05:24 |
14.88 |
1 |
3041 |
卖出 |
| 10:06:27 |
14.89 |
3 |
3044 |
买入 |
| 10:06:57 |
14.9 |
1 |
3045 |
买入 |
| 10:07:21 |
14.89 |
1 |
3046 |
卖出 |
| 10:07:30 |
14.88 |
1 |
3047 |
卖出 |
| 10:07:36 |
14.89 |
16 |
3063 |
买入 |
| 10:07:39 |
14.92 |
33 |
3096 |
买入 |
| 10:07:42 |
14.92 |
18 |
3114 |
买入 |
| 10:07:48 |
14.92 |
3 |
3117 |
卖出 |
| 10:07:57 |
14.97 |
31 |
3148 |
买入 |
| 10:08:00 |
14.92 |
1 |
3149 |
卖出 |
| 10:08:09 |
14.96 |
2 |
3151 |
买入 |
| 10:08:12 |
14.91 |
3 |
3154 |
卖出 |
| 10:08:18 |
14.96 |
51 |
3205 |
买入 |
| 10:08:21 |
14.96 |
1 |
3206 |
卖出 |
| 10:08:24 |
14.96 |
1 |
3207 |
卖出 |
| 10:08:27 |
14.96 |
2 |
3209 |
卖出 |
| 10:08:30 |
14.96 |
157 |
3366 |
卖出 |
| 10:08:36 |
14.96 |
20 |
3386 |
买入 |
| 10:08:42 |
14.92 |
5 |
3391 |
卖出 |
| 10:08:51 |
14.92 |
1 |
3392 |
卖出 |
| 10:08:57 |
14.92 |
1 |
3393 |
卖出 |
| 10:09:09 |
14.92 |
1 |
3394 |
卖出 |
| 10:09:21 |
14.92 |
22 |
3416 |
卖出 |
| 10:09:27 |
14.92 |
1 |
3417 |
卖出 |
| 10:09:30 |
14.92 |
10 |
3427 |
卖出 |
| 10:09:33 |
14.9 |
2 |
3429 |
卖出 |
| 10:09:36 |
14.9 |
1 |
3430 |
卖出 |
| 10:09:51 |
14.9 |
1 |
3431 |
卖出 |
| 10:09:54 |
14.9 |
4 |
3435 |
卖出 |
| 10:09:57 |
14.9 |
1 |
3436 |
卖出 |
| 10:10:12 |
14.9 |
21 |
3457 |
卖出 |
| 10:10:15 |
14.9 |
9 |
3466 |
卖出 |
| 10:10:24 |
14.91 |
17 |
3483 |
买入 |
| 10:10:30 |
14.91 |
1 |
3484 |
卖出 |
| 10:10:33 |
14.91 |
1 |
3485 |
卖出 |
| 10:10:36 |
14.91 |
2 |
3487 |
卖出 |
| 10:10:42 |
14.91 |
1 |
3488 |
买入 |
| 10:11:03 |
14.88 |
1 |
3489 |
卖出 |
| 10:11:06 |
14.88 |
4 |
3493 |
卖出 |
| 10:11:12 |
14.88 |
3 |
3496 |
卖出 |
| 10:11:15 |
14.88 |
1 |
3497 |
卖出 |
| 10:11:21 |
14.88 |
2 |
3499 |
卖出 |
| 10:11:27 |
14.87 |
2 |
3501 |
卖出 |
| 10:11:30 |
14.86 |
28 |
3529 |
卖出 |
| 10:11:48 |
14.86 |
1 |
3530 |
卖出 |
| 10:12:09 |
14.86 |
1 |
3531 |
卖出 |
| 10:12:12 |
14.86 |
1 |
3532 |
卖出 |
| 10:12:15 |
14.86 |
2 |
3534 |
卖出 |
| 10:12:18 |
14.85 |
3 |
3537 |
卖出 |
| 10:12:33 |
14.85 |
1 |
3538 |
卖出 |
| 10:12:57 |
14.86 |
2 |
3540 |
买入 |
| 10:13:00 |
14.86 |
1 |
3541 |
卖出 |
| 10:13:03 |
14.85 |
1 |
3542 |
卖出 |
| 10:13:09 |
14.85 |
3 |
3545 |
卖出 |
| 10:13:12 |
14.85 |
1 |
3546 |
卖出 |
| 10:13:30 |
14.85 |
1 |
3547 |
卖出 |
| 10:13:57 |
14.85 |
5 |
3552 |
卖出 |
| 10:14:00 |
14.85 |
1 |
3553 |
卖出 |
| 10:14:09 |
14.85 |
1 |
3554 |
卖出 |
| 10:14:15 |
14.85 |
1 |
3555 |
卖出 |
| 10:14:18 |
14.85 |
8 |
3563 |
卖出 |
| 10:14:30 |
14.85 |
14 |
3577 |
买入 |
| 10:14:33 |
14.84 |
45 |
3622 |
卖出 |
| 10:14:36 |
14.84 |
1 |
3623 |
卖出 |
| 10:14:51 |
14.84 |
8 |
3631 |
卖出 |
| 10:14:54 |
14.84 |
1 |
3632 |
卖出 |
| 10:15:12 |
14.84 |
2 |
3634 |
卖出 |
| 10:15:24 |
14.85 |
1 |
3635 |
买入 |
| 10:15:30 |
14.85 |
2 |
3637 |
买入 |
| 10:15:36 |
14.85 |
1 |
3638 |
卖出 |
| 10:15:54 |
14.87 |
2 |
3640 |
买入 |
| 10:15:57 |
14.86 |
1 |
3641 |
卖出 |
| 10:16:30 |
14.86 |
1 |
3642 |
卖出 |
| 10:16:36 |
14.86 |
1 |
3643 |
买入 |
| 10:16:45 |
14.86 |
1 |
3644 |
卖出 |
| 10:16:57 |
14.86 |
2 |
3646 |
卖出 |