吉大通信[300597]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8.32 |
10 |
10 |
集合竞价 |
| 09:19:42 |
8.32 |
10 |
10 |
集合竞价 |
| 09:22:18 |
8.32 |
10 |
10 |
集合竞价 |
| 09:23:21 |
8.3 |
10 |
10 |
集合竞价 |
| 09:23:30 |
8.26 |
36 |
36 |
集合竞价 |
| 09:24:06 |
8.26 |
50 |
50 |
集合竞价 |
| 09:24:24 |
8.26 |
54 |
54 |
集合竞价 |
| 09:24:33 |
8.26 |
54 |
54 |
集合竞价 |
| 09:24:51 |
8.26 |
69 |
69 |
集合竞价 |
| 09:25:00 |
8.3 |
478 |
478 |
集合竞价 |
| 09:25:03 |
8.35 |
597 |
1075 |
卖出 |
| 09:30:03 |
8.35 |
136 |
1211 |
卖出 |
| 09:30:06 |
8.35 |
211 |
1422 |
买入 |
| 09:30:09 |
8.33 |
132 |
1554 |
买入 |
| 09:30:12 |
8.33 |
28 |
1582 |
买入 |
| 09:30:15 |
8.33 |
12 |
1594 |
买入 |
| 09:30:18 |
8.33 |
49 |
1643 |
卖出 |
| 09:30:21 |
8.33 |
5 |
1648 |
卖出 |
| 09:30:24 |
8.35 |
4 |
1652 |
买入 |
| 09:30:27 |
8.33 |
1 |
1653 |
卖出 |
| 09:30:33 |
8.35 |
16 |
1669 |
买入 |
| 09:30:36 |
8.35 |
16 |
1685 |
买入 |
| 09:30:39 |
8.35 |
24 |
1709 |
买入 |
| 09:30:42 |
8.35 |
10 |
1719 |
买入 |
| 09:30:45 |
8.35 |
28 |
1747 |
买入 |
| 09:30:48 |
8.35 |
13 |
1760 |
买入 |
| 09:30:51 |
8.36 |
35 |
1795 |
买入 |
| 09:30:54 |
8.34 |
46 |
1841 |
卖出 |
| 09:31:00 |
8.35 |
143 |
1984 |
买入 |
| 09:31:03 |
8.35 |
20 |
2004 |
卖出 |
| 09:31:06 |
8.34 |
60 |
2064 |
卖出 |
| 09:31:12 |
8.37 |
104 |
2168 |
买入 |
| 09:31:18 |
8.36 |
18 |
2186 |
卖出 |
| 09:31:21 |
8.36 |
32 |
2218 |
买入 |
| 09:31:24 |
8.37 |
4 |
2222 |
买入 |
| 09:31:30 |
8.37 |
1 |
2223 |
卖出 |
| 09:31:42 |
8.38 |
23 |
2246 |
买入 |
| 09:31:48 |
8.38 |
38 |
2284 |
买入 |
| 09:31:51 |
8.37 |
102 |
2386 |
卖出 |
| 09:31:54 |
8.37 |
146 |
2532 |
买入 |
| 09:31:57 |
8.37 |
10 |
2542 |
卖出 |
| 09:32:03 |
8.37 |
39 |
2581 |
卖出 |
| 09:32:06 |
8.38 |
75 |
2656 |
买入 |
| 09:32:09 |
8.38 |
44 |
2700 |
卖出 |
| 09:32:12 |
8.37 |
13 |
2713 |
卖出 |
| 09:32:18 |
8.38 |
15 |
2728 |
买入 |
| 09:32:21 |
8.37 |
16 |
2744 |
卖出 |
| 09:32:24 |
8.38 |
116 |
2860 |
买入 |
| 09:32:27 |
8.38 |
46 |
2906 |
买入 |
| 09:32:30 |
8.38 |
10 |
2916 |
卖出 |
| 09:32:36 |
8.38 |
29 |
2945 |
卖出 |
| 09:32:39 |
8.39 |
20 |
2965 |
买入 |
| 09:32:45 |
8.39 |
71 |
3036 |
买入 |
| 09:32:48 |
8.38 |
6 |
3042 |
卖出 |
| 09:32:51 |
8.39 |
34 |
3076 |
买入 |
| 09:32:54 |
8.38 |
10 |
3086 |
卖出 |
| 09:32:57 |
8.37 |
6 |
3092 |
卖出 |
| 09:33:00 |
8.37 |
6 |
3098 |
卖出 |
| 09:33:03 |
8.37 |
11 |
3109 |
买入 |
| 09:33:06 |
8.38 |
10 |
3119 |
买入 |
| 09:33:12 |
8.37 |
16 |
3135 |
卖出 |
| 09:33:18 |
8.37 |
11 |
3146 |
卖出 |
| 09:33:21 |
8.37 |
6 |
3152 |
卖出 |
| 09:33:24 |
8.37 |
10 |
3162 |
买入 |
| 09:33:27 |
8.37 |
4 |
3166 |
卖出 |
| 09:33:30 |
8.37 |
8 |
3174 |
卖出 |
| 09:33:33 |
8.37 |
30 |
3204 |
卖出 |
| 09:33:45 |
8.36 |
19 |
3223 |
卖出 |
| 09:33:51 |
8.36 |
11 |
3234 |
卖出 |
| 09:33:57 |
8.36 |
208 |
3442 |
卖出 |
| 09:34:03 |
8.37 |
3 |
3445 |
买入 |
| 09:34:06 |
8.37 |
2 |
3447 |
买入 |
| 09:34:12 |
8.37 |
29 |
3476 |
买入 |
| 09:34:15 |
8.35 |
23 |
3499 |
卖出 |
| 09:34:18 |
8.37 |
4 |
3503 |
买入 |
| 09:34:21 |
8.36 |
10 |
3513 |
卖出 |
| 09:34:24 |
8.37 |
41 |
3554 |
买入 |
| 09:34:36 |
8.37 |
9 |
3563 |
卖出 |
| 09:34:39 |
8.37 |
15 |
3578 |
卖出 |
| 09:34:42 |
8.38 |
2 |
3580 |
买入 |
| 09:34:45 |
8.38 |
15 |
3595 |
买入 |
| 09:34:48 |
8.38 |
24 |
3619 |
买入 |
| 09:34:51 |
8.38 |
47 |
3666 |
买入 |
| 09:34:54 |
8.37 |
80 |
3746 |
卖出 |
| 09:34:57 |
8.38 |
3 |
3749 |
买入 |
| 09:35:00 |
8.39 |
1 |
3750 |
买入 |
| 09:35:06 |
8.39 |
288 |
4038 |
买入 |
| 09:35:12 |
8.39 |
171 |
4209 |
买入 |
| 09:35:21 |
8.39 |
80 |
4289 |
买入 |
| 09:35:27 |
8.39 |
27 |
4316 |
卖出 |
| 09:35:30 |
8.39 |
9 |
4325 |
卖出 |
| 09:35:33 |
8.39 |
130 |
4455 |
卖出 |
| 09:35:39 |
8.39 |
4 |
4459 |
买入 |
| 09:35:42 |
8.38 |
24 |
4483 |
卖出 |
| 09:35:45 |
8.38 |
100 |
4583 |
卖出 |
| 09:35:51 |
8.39 |
30 |
4613 |
买入 |
| 09:36:00 |
8.37 |
11 |
4624 |
卖出 |
| 09:36:06 |
8.39 |
81 |
4705 |
买入 |
| 09:36:21 |
8.37 |
13 |
4718 |
卖出 |
| 09:36:24 |
8.39 |
14 |
4732 |
买入 |
| 09:36:30 |
8.37 |
2 |
4734 |
卖出 |
| 09:36:33 |
8.37 |
4 |
4738 |
卖出 |
| 09:36:36 |
8.37 |
2 |
4740 |
卖出 |
| 09:36:39 |
8.37 |
15 |
4755 |
卖出 |
| 09:36:42 |
8.37 |
42 |
4797 |
卖出 |
| 09:36:51 |
8.38 |
82 |
4879 |
买入 |
| 09:36:54 |
8.37 |
151 |
5030 |
卖出 |
| 09:37:00 |
8.37 |
13 |
5043 |
卖出 |
| 09:37:03 |
8.37 |
5 |
5048 |
卖出 |
| 09:37:09 |
8.37 |
53 |
5101 |
卖出 |
| 09:37:15 |
8.37 |
1 |
5102 |
买入 |
| 09:37:21 |
8.36 |
2 |
5104 |
卖出 |
| 09:37:24 |
8.36 |
3 |
5107 |
卖出 |
| 09:37:27 |
8.36 |
7 |
5114 |
卖出 |
| 09:37:39 |
8.36 |
119 |
5233 |
卖出 |
| 09:37:42 |
8.35 |
14 |
5247 |
卖出 |
| 09:37:45 |
8.34 |
22 |
5269 |
卖出 |
| 09:37:48 |
8.35 |
65 |
5334 |
买入 |
| 09:37:51 |
8.34 |
61 |
5395 |
卖出 |
| 09:37:54 |
8.36 |
1 |
5396 |
买入 |
| 09:38:06 |
8.35 |
1 |
5397 |
买入 |
| 09:38:09 |
8.35 |
1 |
5398 |
买入 |
| 09:38:12 |
8.35 |
21 |
5419 |
买入 |
| 09:38:15 |
8.35 |
105 |
5524 |
买入 |
| 09:38:18 |
8.35 |
2 |
5526 |
买入 |
| 09:38:21 |
8.34 |
30 |
5556 |
卖出 |
| 09:38:24 |
8.35 |
24 |
5580 |
卖出 |
| 09:38:27 |
8.34 |
3 |
5583 |
卖出 |
| 09:38:48 |
8.35 |
6 |
5589 |
买入 |
| 09:38:54 |
8.35 |
44 |
5633 |
卖出 |
| 09:39:06 |
8.34 |
31 |
5664 |
卖出 |
| 09:39:09 |
8.35 |
212 |
5876 |
买入 |
| 09:39:12 |
8.33 |
19 |
5895 |
卖出 |
| 09:39:27 |
8.34 |
11 |
5906 |
买入 |
| 09:39:36 |
8.34 |
2 |
5908 |
卖出 |
| 09:39:39 |
8.34 |
3 |
5911 |
卖出 |
| 09:39:42 |
8.34 |
31 |
5942 |
卖出 |
| 09:39:45 |
8.34 |
9 |
5951 |
卖出 |
| 09:39:51 |
8.34 |
2 |
5953 |
买入 |
| 09:39:57 |
8.33 |
38 |
5991 |
卖出 |
| 09:40:00 |
8.34 |
46 |
6037 |
买入 |
| 09:40:03 |
8.34 |
135 |
6172 |
买入 |
| 09:40:06 |
8.33 |
5 |
6177 |
卖出 |
| 09:40:09 |
8.33 |
19 |
6196 |
卖出 |
| 09:40:12 |
8.33 |
57 |
6253 |
卖出 |
| 09:40:15 |
8.32 |
45 |
6298 |
卖出 |
| 09:40:18 |
8.32 |
23 |
6321 |
卖出 |
| 09:40:21 |
8.31 |
75 |
6396 |
卖出 |
| 09:40:27 |
8.33 |
90 |
6486 |
买入 |
| 09:40:39 |
8.31 |
1 |
6487 |
卖出 |
| 09:40:42 |
8.32 |
6 |
6493 |
买入 |
| 09:40:45 |
8.31 |
5 |
6498 |
卖出 |
| 09:40:48 |
8.31 |
2 |
6500 |
卖出 |
| 09:40:51 |
8.31 |
8 |
6508 |
买入 |
| 09:40:54 |
8.31 |
6 |
6514 |
买入 |
| 09:40:57 |
8.31 |
4 |
6518 |
买入 |
| 09:41:00 |
8.3 |
2 |
6520 |
卖出 |
| 09:41:03 |
8.31 |
100 |
6620 |
买入 |
| 09:41:06 |
8.3 |
102 |
6722 |
卖出 |
| 09:41:09 |
8.3 |
21 |
6743 |
卖出 |
| 09:41:12 |
8.3 |
16 |
6759 |
卖出 |
| 09:41:15 |
8.3 |
2 |
6761 |
卖出 |
| 09:41:18 |
8.3 |
6 |
6767 |
卖出 |
| 09:41:21 |
8.3 |
3 |
6770 |
卖出 |
| 09:41:27 |
8.3 |
13 |
6783 |
卖出 |
| 09:41:30 |
8.3 |
5 |
6788 |
卖出 |
| 09:41:33 |
8.3 |
60 |
6848 |
卖出 |
| 09:41:39 |
8.3 |
38 |
6886 |
买入 |
| 09:41:42 |
8.3 |
5 |
6891 |
买入 |
| 09:41:45 |
8.3 |
2 |
6893 |
买入 |
| 09:41:48 |
8.3 |
14 |
6907 |
买入 |
| 09:41:54 |
8.29 |
50 |
6957 |
卖出 |
| 09:42:03 |
8.3 |
5 |
6962 |
买入 |
| 09:42:09 |
8.29 |
13 |
6975 |
卖出 |
| 09:42:12 |
8.29 |
14 |
6989 |
卖出 |
| 09:42:15 |
8.29 |
4 |
6993 |
卖出 |
| 09:42:21 |
8.29 |
182 |
7175 |
买入 |
| 09:42:30 |
8.28 |
76 |
7251 |
卖出 |
| 09:42:33 |
8.27 |
51 |
7302 |
卖出 |
| 09:42:39 |
8.29 |
1 |
7303 |
买入 |
| 09:42:45 |
8.29 |
13 |
7316 |
买入 |
| 09:42:48 |
8.29 |
10 |
7326 |
卖出 |
| 09:43:00 |
8.27 |
38 |
7364 |
卖出 |
| 09:43:09 |
8.28 |
27 |
7391 |
卖出 |
| 09:43:12 |
8.27 |
15 |
7406 |
卖出 |
| 09:43:15 |
8.28 |
9 |
7415 |
买入 |
| 09:43:21 |
8.28 |
51 |
7466 |
卖出 |
| 09:43:24 |
8.28 |
3 |
7469 |
卖出 |
| 09:43:27 |
8.28 |
29 |
7498 |
卖出 |
| 09:43:30 |
8.28 |
59 |
7557 |
卖出 |
| 09:43:36 |
8.28 |
19 |
7576 |
买入 |
| 09:43:48 |
8.28 |
33 |
7609 |
卖出 |
| 09:43:57 |
8.28 |
42 |
7651 |
买入 |
| 09:44:06 |
8.28 |
1 |
7652 |
卖出 |
| 09:44:09 |
8.27 |
87 |
7739 |
卖出 |
| 09:44:12 |
8.28 |
3 |
7742 |
买入 |
| 09:44:21 |
8.27 |
5 |
7747 |
卖出 |
| 09:44:24 |
8.27 |
5 |
7752 |
卖出 |
| 09:44:30 |
8.28 |
29 |
7781 |
买入 |
| 09:44:33 |
8.28 |
16 |
7797 |
卖出 |
| 09:44:36 |
8.28 |
1 |
7798 |
卖出 |
| 09:44:39 |
8.27 |
166 |
7964 |
卖出 |
| 09:44:45 |
8.29 |
50 |
8014 |
买入 |
| 09:44:51 |
8.27 |
151 |
8165 |
卖出 |
| 09:45:06 |
8.28 |
4 |
8169 |
买入 |
| 09:45:09 |
8.27 |
131 |
8300 |
卖出 |
| 09:45:12 |
8.27 |
26 |
8326 |
卖出 |
| 09:45:15 |
8.27 |
36 |
8362 |
卖出 |
| 09:45:24 |
8.27 |
17 |
8379 |
卖出 |
| 09:45:27 |
8.26 |
4 |
8383 |
卖出 |
| 09:45:30 |
8.26 |
24 |
8407 |
卖出 |
| 09:45:36 |
8.27 |
50 |
8457 |
买入 |
| 09:45:39 |
8.27 |
10 |
8467 |
买入 |
| 09:45:51 |
8.27 |
55 |
8522 |
买入 |
| 09:45:54 |
8.26 |
40 |
8562 |
卖出 |
| 09:45:57 |
8.27 |
20 |
8582 |
卖出 |
| 09:46:03 |
8.27 |
10 |
8592 |
买入 |
| 09:46:06 |
8.26 |
5 |
8597 |
卖出 |
| 09:46:09 |
8.27 |
20 |
8617 |
买入 |
| 09:46:21 |
8.27 |
64 |
8681 |
买入 |
| 09:46:33 |
8.27 |
4 |
8685 |
卖出 |
| 09:46:39 |
8.27 |
32 |
8717 |
卖出 |
| 09:46:45 |
8.28 |
18 |
8735 |
买入 |
| 09:46:48 |
8.28 |
11 |
8746 |
卖出 |
| 09:46:51 |
8.28 |
4 |
8750 |
卖出 |
| 09:46:54 |
8.28 |
2 |
8752 |
卖出 |
| 09:47:09 |
8.29 |
5 |
8757 |
买入 |
| 09:47:12 |
8.29 |
1 |
8758 |
买入 |
| 09:47:21 |
8.28 |
110 |
8868 |
卖出 |
| 09:47:27 |
8.27 |
1 |
8869 |
卖出 |
| 09:47:30 |
8.27 |
10 |
8879 |
卖出 |
| 09:47:39 |
8.28 |
10 |
8889 |
买入 |
| 09:47:42 |
8.28 |
30 |
8919 |
买入 |
| 09:47:45 |
8.28 |
10 |
8929 |
买入 |
| 09:47:51 |
8.28 |
30 |
8959 |
卖出 |
| 09:47:57 |
8.28 |
7 |
8966 |
卖出 |
| 09:48:00 |
8.28 |
3 |
8969 |
卖出 |
| 09:48:12 |
8.27 |
18 |
8987 |
卖出 |
| 09:48:15 |
8.27 |
12 |
8999 |
卖出 |
| 09:48:18 |
8.28 |
24 |
9023 |
买入 |
| 09:48:21 |
8.27 |
110 |
9133 |
卖出 |
| 09:48:27 |
8.26 |
10 |
9143 |
卖出 |
| 09:48:30 |
8.26 |
2 |
9145 |
卖出 |
| 09:48:39 |
8.26 |
8 |
9153 |
卖出 |
| 09:48:42 |
8.26 |
1 |
9154 |
卖出 |
| 09:48:45 |
8.26 |
6 |
9160 |
卖出 |
| 09:48:48 |
8.26 |
17 |
9177 |
卖出 |
| 09:48:51 |
8.26 |
1 |
9178 |
卖出 |
| 09:48:54 |
8.27 |
67 |
9245 |
买入 |
| 09:49:00 |
8.26 |
90 |
9335 |
卖出 |
| 09:49:06 |
8.25 |
1 |
9336 |
卖出 |
| 09:49:24 |
8.26 |
10 |
9346 |
买入 |
| 09:49:27 |
8.25 |
21 |
9367 |
卖出 |
| 09:49:30 |
8.25 |
160 |
9527 |
卖出 |
| 09:49:33 |
8.26 |
79 |
9606 |
买入 |
| 09:49:36 |
8.26 |
51 |
9657 |
买入 |
| 09:49:45 |
8.26 |
1 |
9658 |
买入 |
| 09:49:48 |
8.25 |
87 |
9745 |
卖出 |
| 09:49:57 |
8.25 |
145 |
9890 |
卖出 |
| 09:50:03 |
8.24 |
20 |
9910 |
卖出 |
| 09:50:12 |
8.25 |
45 |
9955 |
买入 |
| 09:50:15 |
8.25 |
227 |
10182 |
买入 |
| 09:50:21 |
8.25 |
26 |
10208 |
卖出 |
| 09:50:39 |
8.25 |
4 |
10212 |
卖出 |
| 09:50:42 |
8.25 |
4 |
10216 |
卖出 |
| 09:50:48 |
8.25 |
5 |
10221 |
卖出 |
| 09:51:06 |
8.26 |
29 |
10250 |
买入 |
| 09:51:09 |
8.25 |
52 |
10302 |
卖出 |
| 09:51:12 |
8.25 |
8 |
10310 |
卖出 |
| 09:51:15 |
8.25 |
5 |
10315 |
买入 |
| 09:51:18 |
8.25 |
5 |
10320 |
买入 |
| 09:51:21 |
8.25 |
5 |
10325 |
买入 |
| 09:51:24 |
8.24 |
52 |
10377 |
卖出 |
| 09:51:39 |
8.25 |
10 |
10387 |
买入 |
| 09:51:42 |
8.25 |
4 |
10391 |
买入 |
| 09:51:45 |
8.24 |
2 |
10393 |
卖出 |
| 09:51:48 |
8.24 |
20 |
10413 |
卖出 |
| 09:51:54 |
8.25 |
13 |
10426 |
买入 |
| 09:52:00 |
8.25 |
20 |
10446 |
卖出 |
| 09:52:03 |
8.25 |
6 |
10452 |
卖出 |
| 09:52:06 |
8.25 |
14 |
10466 |
卖出 |
| 09:52:09 |
8.25 |
50 |
10516 |
卖出 |
| 09:52:15 |
8.25 |
17 |
10533 |
买入 |
| 09:52:18 |
8.25 |
1 |
10534 |
买入 |
| 09:52:21 |
8.25 |
8 |
10542 |
买入 |
| 09:52:24 |
8.25 |
21 |
10563 |
买入 |
| 09:52:27 |
8.25 |
39 |
10602 |
卖出 |
| 09:52:33 |
8.24 |
4 |
10606 |
卖出 |
| 09:52:39 |
8.25 |
62 |
10668 |
买入 |
| 09:52:42 |
8.25 |
2 |
10670 |
卖出 |
| 09:52:54 |
8.25 |
10 |
10680 |
卖出 |
| 09:53:03 |
8.25 |
55 |
10735 |
卖出 |
| 09:53:09 |
8.26 |
4 |
10739 |
买入 |
| 09:53:12 |
8.26 |
63 |
10802 |
买入 |
| 09:53:24 |
8.27 |
50 |
10852 |
买入 |
| 09:53:27 |
8.26 |
15 |
10867 |
卖出 |
| 09:53:30 |
8.26 |
1 |
10868 |
买入 |
| 09:53:33 |
8.26 |
11 |
10879 |
买入 |
| 09:53:36 |
8.25 |
1 |
10880 |
卖出 |
| 09:53:48 |
8.26 |
1 |
10881 |
买入 |