佳创视讯[300264]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
5.9 |
61 |
61 |
集合竞价 |
| 09:16:24 |
5.9 |
61 |
61 |
集合竞价 |
| 09:17:00 |
5.83 |
165 |
165 |
集合竞价 |
| 09:17:18 |
5.83 |
165 |
165 |
集合竞价 |
| 09:17:36 |
5.83 |
165 |
165 |
集合竞价 |
| 09:17:45 |
5.83 |
165 |
165 |
集合竞价 |
| 09:17:54 |
5.83 |
165 |
165 |
集合竞价 |
| 09:18:12 |
5.9 |
165 |
165 |
集合竞价 |
| 09:18:57 |
5.88 |
165 |
165 |
集合竞价 |
| 09:19:06 |
5.88 |
165 |
165 |
集合竞价 |
| 09:19:15 |
5.9 |
61 |
61 |
集合竞价 |
| 09:19:51 |
5.9 |
61 |
61 |
集合竞价 |
| 09:20:21 |
5.9 |
76 |
76 |
集合竞价 |
| 09:20:39 |
5.9 |
76 |
76 |
集合竞价 |
| 09:21:06 |
5.9 |
76 |
76 |
集合竞价 |
| 09:21:15 |
5.93 |
86 |
86 |
集合竞价 |
| 09:21:24 |
5.93 |
93 |
93 |
集合竞价 |
| 09:21:33 |
5.93 |
95 |
95 |
集合竞价 |
| 09:22:27 |
5.93 |
95 |
95 |
集合竞价 |
| 09:22:54 |
5.93 |
95 |
95 |
集合竞价 |
| 09:23:03 |
5.93 |
95 |
95 |
集合竞价 |
| 09:23:39 |
5.93 |
101 |
101 |
集合竞价 |
| 09:23:48 |
5.93 |
102 |
102 |
集合竞价 |
| 09:23:57 |
5.93 |
137 |
137 |
集合竞价 |
| 09:24:06 |
5.93 |
146 |
146 |
集合竞价 |
| 09:24:24 |
5.93 |
146 |
146 |
集合竞价 |
| 09:24:51 |
5.93 |
187 |
187 |
集合竞价 |
| 09:25:00 |
5.93 |
321 |
321 |
集合竞价 |
| 09:25:03 |
5.96 |
354 |
675 |
卖出 |
| 09:30:03 |
5.95 |
283 |
958 |
卖出 |
| 09:30:06 |
5.94 |
260 |
1218 |
卖出 |
| 09:30:09 |
5.94 |
18 |
1236 |
买入 |
| 09:30:12 |
5.95 |
780 |
2016 |
买入 |
| 09:30:15 |
5.93 |
54 |
2070 |
卖出 |
| 09:30:18 |
5.93 |
13 |
2083 |
买入 |
| 09:30:21 |
5.94 |
62 |
2145 |
买入 |
| 09:30:24 |
5.92 |
38 |
2183 |
卖出 |
| 09:30:27 |
5.94 |
86 |
2269 |
买入 |
| 09:30:33 |
5.94 |
4 |
2273 |
买入 |
| 09:30:36 |
5.94 |
15 |
2288 |
买入 |
| 09:30:39 |
5.92 |
17 |
2305 |
卖出 |
| 09:30:42 |
5.94 |
88 |
2393 |
买入 |
| 09:30:45 |
5.94 |
62 |
2455 |
卖出 |
| 09:30:48 |
5.95 |
17 |
2472 |
买入 |
| 09:30:51 |
5.95 |
15 |
2487 |
买入 |
| 09:30:57 |
5.95 |
65 |
2552 |
买入 |
| 09:31:00 |
5.92 |
88 |
2640 |
卖出 |
| 09:31:03 |
5.94 |
12 |
2652 |
买入 |
| 09:31:06 |
5.95 |
3 |
2655 |
买入 |
| 09:31:09 |
5.95 |
16 |
2671 |
买入 |
| 09:31:12 |
5.95 |
6 |
2677 |
买入 |
| 09:31:15 |
5.96 |
691 |
3368 |
买入 |
| 09:31:18 |
5.96 |
44 |
3412 |
买入 |
| 09:31:21 |
5.95 |
190 |
3602 |
卖出 |
| 09:31:24 |
5.96 |
28 |
3630 |
买入 |
| 09:31:27 |
5.96 |
1 |
3631 |
买入 |
| 09:31:30 |
5.95 |
17 |
3648 |
卖出 |
| 09:31:33 |
5.96 |
35 |
3683 |
买入 |
| 09:31:36 |
5.96 |
6 |
3689 |
买入 |
| 09:31:39 |
5.96 |
5 |
3694 |
买入 |
| 09:31:42 |
5.96 |
8 |
3702 |
买入 |
| 09:31:45 |
5.96 |
38 |
3740 |
买入 |
| 09:31:48 |
5.95 |
280 |
4020 |
卖出 |
| 09:31:51 |
5.96 |
31 |
4051 |
买入 |
| 09:31:54 |
5.96 |
8 |
4059 |
买入 |
| 09:31:57 |
5.96 |
37 |
4096 |
买入 |
| 09:32:00 |
5.96 |
3 |
4099 |
买入 |
| 09:32:03 |
5.96 |
1 |
4100 |
买入 |
| 09:32:06 |
5.96 |
14 |
4114 |
买入 |
| 09:32:09 |
5.96 |
12 |
4126 |
买入 |
| 09:32:12 |
5.95 |
41 |
4167 |
卖出 |
| 09:32:15 |
5.96 |
31 |
4198 |
买入 |
| 09:32:18 |
5.95 |
54 |
4252 |
卖出 |
| 09:32:21 |
5.96 |
11 |
4263 |
买入 |
| 09:32:24 |
5.95 |
6 |
4269 |
卖出 |
| 09:32:27 |
5.95 |
80 |
4349 |
卖出 |
| 09:32:30 |
5.96 |
10 |
4359 |
买入 |
| 09:32:33 |
5.96 |
1 |
4360 |
买入 |
| 09:32:36 |
5.95 |
28 |
4388 |
卖出 |
| 09:32:39 |
5.96 |
1 |
4389 |
买入 |
| 09:32:42 |
5.95 |
22 |
4411 |
卖出 |
| 09:32:45 |
5.95 |
59 |
4470 |
卖出 |
| 09:32:48 |
5.95 |
7 |
4477 |
卖出 |
| 09:32:51 |
5.96 |
11 |
4488 |
买入 |
| 09:32:54 |
5.95 |
36 |
4524 |
卖出 |
| 09:32:57 |
5.96 |
1 |
4525 |
买入 |
| 09:33:00 |
5.96 |
1 |
4526 |
买入 |
| 09:33:03 |
5.96 |
53 |
4579 |
买入 |
| 09:33:06 |
5.95 |
163 |
4742 |
卖出 |
| 09:33:09 |
5.95 |
98 |
4840 |
买入 |
| 09:33:12 |
5.96 |
33 |
4873 |
买入 |
| 09:33:15 |
5.94 |
53 |
4926 |
卖出 |
| 09:33:18 |
5.95 |
46 |
4972 |
卖出 |
| 09:33:21 |
5.96 |
65 |
5037 |
买入 |
| 09:33:24 |
5.96 |
1 |
5038 |
买入 |
| 09:33:27 |
5.96 |
549 |
5587 |
买入 |
| 09:33:30 |
5.96 |
5 |
5592 |
买入 |
| 09:33:33 |
5.97 |
4 |
5596 |
买入 |
| 09:33:36 |
5.97 |
1 |
5597 |
买入 |
| 09:33:39 |
5.97 |
1 |
5598 |
买入 |
| 09:33:42 |
5.97 |
1 |
5599 |
买入 |
| 09:33:45 |
5.97 |
1 |
5600 |
买入 |
| 09:33:48 |
5.97 |
21 |
5621 |
买入 |
| 09:33:51 |
5.97 |
39 |
5660 |
买入 |
| 09:33:54 |
5.97 |
1 |
5661 |
买入 |
| 09:33:57 |
5.97 |
141 |
5802 |
买入 |
| 09:34:03 |
5.96 |
156 |
5958 |
卖出 |
| 09:34:06 |
5.97 |
126 |
6084 |
买入 |
| 09:34:09 |
5.98 |
134 |
6218 |
买入 |
| 09:34:12 |
5.98 |
7 |
6225 |
买入 |
| 09:34:15 |
5.98 |
6 |
6231 |
买入 |
| 09:34:18 |
5.98 |
263 |
6494 |
买入 |
| 09:34:21 |
5.98 |
3 |
6497 |
买入 |
| 09:34:24 |
5.98 |
71 |
6568 |
买入 |
| 09:34:27 |
5.98 |
27 |
6595 |
买入 |
| 09:34:30 |
5.98 |
29 |
6624 |
买入 |
| 09:34:33 |
5.98 |
17 |
6641 |
买入 |
| 09:34:42 |
5.98 |
3 |
6644 |
买入 |
| 09:34:45 |
5.98 |
8 |
6652 |
买入 |
| 09:34:51 |
5.98 |
29 |
6681 |
买入 |
| 09:34:57 |
5.98 |
8 |
6689 |
买入 |
| 09:35:00 |
5.98 |
33 |
6722 |
买入 |
| 09:35:03 |
5.98 |
33 |
6755 |
买入 |
| 09:35:06 |
5.98 |
1 |
6756 |
买入 |
| 09:35:09 |
5.97 |
12 |
6768 |
卖出 |
| 09:35:12 |
5.97 |
3 |
6771 |
卖出 |
| 09:35:15 |
5.98 |
2 |
6773 |
买入 |
| 09:35:18 |
5.97 |
125 |
6898 |
卖出 |
| 09:35:21 |
5.97 |
175 |
7073 |
卖出 |
| 09:35:24 |
5.97 |
74 |
7147 |
买入 |
| 09:35:27 |
5.97 |
9 |
7156 |
买入 |
| 09:35:30 |
5.97 |
4 |
7160 |
买入 |
| 09:35:36 |
5.96 |
191 |
7351 |
卖出 |
| 09:35:39 |
5.97 |
146 |
7497 |
买入 |
| 09:35:42 |
5.97 |
1 |
7498 |
买入 |
| 09:35:45 |
5.97 |
46 |
7544 |
买入 |
| 09:35:51 |
5.97 |
101 |
7645 |
买入 |
| 09:35:54 |
5.97 |
73 |
7718 |
买入 |
| 09:35:57 |
5.97 |
7 |
7725 |
买入 |
| 09:36:03 |
5.97 |
1 |
7726 |
买入 |
| 09:36:15 |
5.96 |
6 |
7732 |
卖出 |
| 09:36:18 |
5.97 |
22 |
7754 |
买入 |
| 09:36:21 |
5.96 |
33 |
7787 |
卖出 |
| 09:36:24 |
5.96 |
20 |
7807 |
卖出 |
| 09:36:27 |
5.96 |
65 |
7872 |
卖出 |
| 09:36:30 |
5.96 |
545 |
8417 |
卖出 |
| 09:36:36 |
5.96 |
44 |
8461 |
买入 |
| 09:36:42 |
5.96 |
5 |
8466 |
买入 |
| 09:36:45 |
5.95 |
74 |
8540 |
卖出 |
| 09:36:48 |
5.96 |
48 |
8588 |
买入 |
| 09:36:54 |
5.95 |
59 |
8647 |
卖出 |
| 09:37:00 |
5.95 |
15 |
8662 |
卖出 |
| 09:37:03 |
5.95 |
182 |
8844 |
卖出 |
| 09:37:06 |
5.96 |
2 |
8846 |
买入 |
| 09:37:09 |
5.95 |
53 |
8899 |
卖出 |
| 09:37:12 |
5.95 |
55 |
8954 |
卖出 |
| 09:37:15 |
5.96 |
2 |
8956 |
买入 |
| 09:37:18 |
5.95 |
69 |
9025 |
卖出 |
| 09:37:21 |
5.95 |
14 |
9039 |
买入 |
| 09:37:24 |
5.95 |
40 |
9079 |
卖出 |
| 09:37:27 |
5.96 |
29 |
9108 |
买入 |
| 09:37:30 |
5.95 |
50 |
9158 |
卖出 |
| 09:37:33 |
5.95 |
1 |
9159 |
卖出 |
| 09:37:42 |
5.95 |
18 |
9177 |
卖出 |
| 09:37:45 |
5.95 |
8 |
9185 |
卖出 |
| 09:37:48 |
5.95 |
6 |
9191 |
卖出 |
| 09:37:57 |
5.95 |
94 |
9285 |
买入 |
| 09:38:00 |
5.95 |
56 |
9341 |
买入 |
| 09:38:06 |
5.96 |
64 |
9405 |
买入 |
| 09:38:09 |
5.94 |
106 |
9511 |
卖出 |
| 09:38:12 |
5.94 |
10 |
9521 |
卖出 |
| 09:38:15 |
5.95 |
14 |
9535 |
买入 |
| 09:38:18 |
5.94 |
23 |
9558 |
卖出 |
| 09:38:24 |
5.94 |
103 |
9661 |
卖出 |
| 09:38:30 |
5.95 |
96 |
9757 |
买入 |
| 09:38:33 |
5.94 |
224 |
9981 |
卖出 |
| 09:38:42 |
5.94 |
5 |
9986 |
买入 |
| 09:38:45 |
5.93 |
20 |
10006 |
卖出 |
| 09:38:51 |
5.93 |
30 |
10036 |
卖出 |
| 09:38:57 |
5.93 |
151 |
10187 |
卖出 |
| 09:39:03 |
5.94 |
14 |
10201 |
买入 |
| 09:39:09 |
5.92 |
1 |
10202 |
卖出 |
| 09:39:12 |
5.93 |
5 |
10207 |
买入 |
| 09:39:15 |
5.93 |
9 |
10216 |
买入 |
| 09:39:18 |
5.92 |
3 |
10219 |
卖出 |
| 09:39:24 |
5.92 |
10 |
10229 |
卖出 |
| 09:39:27 |
5.92 |
88 |
10317 |
卖出 |
| 09:39:33 |
5.92 |
251 |
10568 |
卖出 |
| 09:39:36 |
5.92 |
21 |
10589 |
卖出 |
| 09:39:39 |
5.92 |
11 |
10600 |
卖出 |
| 09:39:42 |
5.92 |
76 |
10676 |
卖出 |
| 09:39:45 |
5.92 |
22 |
10698 |
买入 |
| 09:39:51 |
5.92 |
8 |
10706 |
买入 |
| 09:39:54 |
5.91 |
12 |
10718 |
卖出 |
| 09:39:57 |
5.91 |
7 |
10725 |
卖出 |
| 09:40:00 |
5.92 |
7 |
10732 |
买入 |
| 09:40:03 |
5.91 |
67 |
10799 |
卖出 |
| 09:40:06 |
5.91 |
30 |
10829 |
卖出 |
| 09:40:15 |
5.91 |
50 |
10879 |
卖出 |
| 09:40:18 |
5.92 |
63 |
10942 |
买入 |
| 09:40:21 |
5.91 |
40 |
10982 |
卖出 |
| 09:40:24 |
5.91 |
77 |
11059 |
卖出 |
| 09:40:27 |
5.92 |
10 |
11069 |
买入 |
| 09:40:30 |
5.91 |
4 |
11073 |
卖出 |
| 09:40:36 |
5.92 |
20 |
11093 |
买入 |
| 09:40:42 |
5.92 |
40 |
11133 |
买入 |
| 09:40:45 |
5.91 |
87 |
11220 |
卖出 |
| 09:40:48 |
5.92 |
9 |
11229 |
买入 |
| 09:40:51 |
5.91 |
30 |
11259 |
卖出 |
| 09:40:54 |
5.91 |
100 |
11359 |
卖出 |
| 09:40:57 |
5.9 |
848 |
12207 |
卖出 |
| 09:41:00 |
5.91 |
10 |
12217 |
买入 |
| 09:41:03 |
5.91 |
5 |
12222 |
买入 |
| 09:41:09 |
5.9 |
418 |
12640 |
卖出 |
| 09:41:15 |
5.9 |
61 |
12701 |
卖出 |
| 09:41:18 |
5.9 |
10 |
12711 |
买入 |
| 09:41:21 |
5.9 |
1 |
12712 |
买入 |
| 09:41:33 |
5.9 |
16 |
12728 |
买入 |
| 09:41:36 |
5.89 |
2 |
12730 |
卖出 |
| 09:41:39 |
5.9 |
20 |
12750 |
买入 |
| 09:41:45 |
5.89 |
135 |
12885 |
卖出 |
| 09:41:48 |
5.89 |
29 |
12914 |
卖出 |
| 09:41:51 |
5.89 |
281 |
13195 |
卖出 |
| 09:41:54 |
5.89 |
757 |
13952 |
卖出 |
| 09:42:00 |
5.89 |
166 |
14118 |
买入 |
| 09:42:03 |
5.89 |
180 |
14298 |
买入 |
| 09:42:06 |
5.89 |
492 |
14790 |
买入 |
| 09:42:09 |
5.88 |
72 |
14862 |
卖出 |
| 09:42:12 |
5.89 |
25 |
14887 |
买入 |
| 09:42:15 |
5.89 |
10 |
14897 |
买入 |
| 09:42:21 |
5.88 |
15 |
14912 |
卖出 |
| 09:42:24 |
5.89 |
3 |
14915 |
买入 |
| 09:42:27 |
5.89 |
10 |
14925 |
买入 |
| 09:42:30 |
5.89 |
21 |
14946 |
买入 |
| 09:42:33 |
5.89 |
42 |
14988 |
买入 |
| 09:42:36 |
5.89 |
4 |
14992 |
买入 |
| 09:42:39 |
5.89 |
3 |
14995 |
买入 |
| 09:42:42 |
5.89 |
6 |
15001 |
买入 |
| 09:42:45 |
5.88 |
39 |
15040 |
卖出 |
| 09:42:48 |
5.88 |
5 |
15045 |
卖出 |
| 09:42:51 |
5.88 |
141 |
15186 |
卖出 |
| 09:42:57 |
5.88 |
119 |
15305 |
卖出 |
| 09:43:03 |
5.89 |
198 |
15503 |
买入 |
| 09:43:06 |
5.88 |
2 |
15505 |
卖出 |
| 09:43:12 |
5.88 |
560 |
16065 |
卖出 |
| 09:43:15 |
5.88 |
107 |
16172 |
买入 |
| 09:43:18 |
5.88 |
105 |
16277 |
买入 |
| 09:43:21 |
5.87 |
81 |
16358 |
卖出 |
| 09:43:24 |
5.88 |
162 |
16520 |
买入 |
| 09:43:27 |
5.88 |
14 |
16534 |
买入 |
| 09:43:33 |
5.88 |
31 |
16565 |
买入 |
| 09:43:39 |
5.87 |
40 |
16605 |
卖出 |
| 09:43:42 |
5.87 |
5 |
16610 |
卖出 |
| 09:43:48 |
5.87 |
31 |
16641 |
卖出 |
| 09:43:51 |
5.87 |
15 |
16656 |
卖出 |
| 09:43:57 |
5.87 |
42 |
16698 |
卖出 |
| 09:44:00 |
5.87 |
120 |
16818 |
卖出 |
| 09:44:06 |
5.86 |
468 |
17286 |
卖出 |
| 09:44:09 |
5.87 |
92 |
17378 |
买入 |
| 09:44:12 |
5.87 |
6 |
17384 |
买入 |
| 09:44:18 |
5.87 |
45 |
17429 |
买入 |
| 09:44:21 |
5.86 |
624 |
18053 |
卖出 |
| 09:44:24 |
5.86 |
45 |
18098 |
买入 |
| 09:44:27 |
5.86 |
70 |
18168 |
买入 |
| 09:44:30 |
5.86 |
56 |
18224 |
买入 |
| 09:44:33 |
5.86 |
19 |
18243 |
买入 |
| 09:44:36 |
5.86 |
12 |
18255 |
买入 |
| 09:44:39 |
5.86 |
53 |
18308 |
买入 |
| 09:44:42 |
5.85 |
23 |
18331 |
卖出 |
| 09:44:45 |
5.85 |
2 |
18333 |
卖出 |
| 09:44:48 |
5.85 |
313 |
18646 |
卖出 |
| 09:44:51 |
5.86 |
45 |
18691 |
买入 |
| 09:44:54 |
5.85 |
426 |
19117 |
卖出 |
| 09:44:57 |
5.85 |
20 |
19137 |
卖出 |
| 09:45:00 |
5.85 |
65 |
19202 |
卖出 |
| 09:45:03 |
5.85 |
3 |
19205 |
卖出 |
| 09:45:06 |
5.86 |
3 |
19208 |
买入 |
| 09:45:09 |
5.85 |
125 |
19333 |
卖出 |
| 09:45:12 |
5.85 |
2 |
19335 |
卖出 |
| 09:45:15 |
5.86 |
17 |
19352 |
买入 |
| 09:45:18 |
5.85 |
45 |
19397 |
卖出 |
| 09:45:24 |
5.86 |
10 |
19407 |
买入 |
| 09:45:27 |
5.86 |
6 |
19413 |
买入 |
| 09:45:30 |
5.85 |
18 |
19431 |
卖出 |
| 09:45:36 |
5.86 |
308 |
19739 |
买入 |
| 09:45:39 |
5.85 |
62 |
19801 |
卖出 |
| 09:45:45 |
5.85 |
3040 |
22841 |
卖出 |
| 09:45:48 |
5.85 |
48 |
22889 |
买入 |
| 09:45:51 |
5.84 |
27 |
22916 |
卖出 |
| 09:45:54 |
5.84 |
1 |
22917 |
买入 |
| 09:45:57 |
5.85 |
121 |
23038 |
买入 |
| 09:46:00 |
5.84 |
15 |
23053 |
卖出 |
| 09:46:03 |
5.84 |
24 |
23077 |
买入 |
| 09:46:06 |
5.83 |
38 |
23115 |
卖出 |
| 09:46:09 |
5.84 |
53 |
23168 |
买入 |
| 09:46:12 |
5.84 |
8 |
23176 |
买入 |
| 09:46:15 |
5.83 |
39 |
23215 |
卖出 |
| 09:46:24 |
5.83 |
359 |
23574 |
卖出 |
| 09:46:27 |
5.83 |
105 |
23679 |
卖出 |
| 09:46:30 |
5.83 |
47 |
23726 |
卖出 |