杰恩设计[300668]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.67 |
22 |
22 |
集合竞价 |
| 09:23:30 |
18.6 |
22 |
22 |
集合竞价 |
| 09:24:42 |
18.6 |
22 |
22 |
集合竞价 |
| 09:25:00 |
18.6 |
45 |
45 |
集合竞价 |
| 09:25:03 |
18.6 |
47 |
92 |
买入 |
| 09:30:03 |
18.55 |
22 |
114 |
卖出 |
| 09:30:06 |
18.55 |
21 |
135 |
卖出 |
| 09:30:09 |
18.54 |
72 |
207 |
卖出 |
| 09:30:12 |
18.53 |
3 |
210 |
卖出 |
| 09:30:15 |
18.53 |
13 |
223 |
买入 |
| 09:30:18 |
18.53 |
17 |
240 |
买入 |
| 09:30:21 |
18.51 |
2 |
242 |
卖出 |
| 09:30:24 |
18.53 |
16 |
258 |
买入 |
| 09:30:27 |
18.51 |
14 |
272 |
卖出 |
| 09:30:30 |
18.53 |
11 |
283 |
买入 |
| 09:30:33 |
18.6 |
347 |
630 |
买入 |
| 09:30:36 |
18.6 |
98 |
728 |
买入 |
| 09:30:39 |
18.67 |
3 |
731 |
买入 |
| 09:30:42 |
18.67 |
2 |
733 |
买入 |
| 09:30:45 |
18.67 |
1 |
734 |
买入 |
| 09:30:48 |
18.67 |
1 |
735 |
买入 |
| 09:30:51 |
18.67 |
6 |
741 |
买入 |
| 09:30:57 |
18.67 |
1 |
742 |
买入 |
| 09:31:00 |
18.66 |
6 |
748 |
卖出 |
| 09:31:03 |
18.66 |
25 |
773 |
买入 |
| 09:31:06 |
18.67 |
2 |
775 |
买入 |
| 09:31:09 |
18.67 |
3 |
778 |
买入 |
| 09:31:18 |
18.67 |
27 |
805 |
买入 |
| 09:31:21 |
18.65 |
1 |
806 |
卖出 |
| 09:31:33 |
18.65 |
22 |
828 |
卖出 |
| 09:31:36 |
18.65 |
5 |
833 |
买入 |
| 09:32:15 |
18.6 |
31 |
864 |
卖出 |
| 09:32:21 |
18.6 |
70 |
934 |
买入 |
| 09:32:30 |
18.65 |
7 |
941 |
买入 |
| 09:32:33 |
18.6 |
9 |
950 |
卖出 |
| 09:32:48 |
18.6 |
1 |
951 |
买入 |
| 09:33:03 |
18.6 |
14 |
965 |
买入 |
| 09:33:12 |
18.5 |
100 |
1065 |
卖出 |
| 09:33:21 |
18.59 |
4 |
1069 |
买入 |
| 09:33:24 |
18.59 |
301 |
1370 |
买入 |
| 09:34:00 |
18.48 |
4 |
1374 |
卖出 |
| 09:34:03 |
18.48 |
11 |
1385 |
买入 |
| 09:34:18 |
18.49 |
17 |
1402 |
卖出 |
| 09:34:27 |
18.52 |
10 |
1412 |
买入 |
| 09:34:42 |
18.49 |
20 |
1432 |
买入 |
| 09:34:45 |
18.49 |
10 |
1442 |
买入 |
| 09:35:03 |
18.45 |
12 |
1454 |
卖出 |
| 09:35:06 |
18.45 |
5 |
1459 |
买入 |
| 09:35:33 |
18.45 |
18 |
1477 |
买入 |
| 09:35:39 |
18.4 |
14 |
1491 |
卖出 |
| 09:35:45 |
18.43 |
3 |
1494 |
买入 |
| 09:35:51 |
18.43 |
34 |
1528 |
买入 |
| 09:36:06 |
18.43 |
11 |
1539 |
买入 |
| 09:36:09 |
18.44 |
1 |
1540 |
买入 |
| 09:36:15 |
18.44 |
1 |
1541 |
买入 |
| 09:36:21 |
18.44 |
9 |
1550 |
买入 |
| 09:36:24 |
18.41 |
3 |
1553 |
卖出 |
| 09:36:30 |
18.4 |
23 |
1576 |
卖出 |
| 09:36:33 |
18.45 |
14 |
1590 |
买入 |
| 09:36:36 |
18.45 |
6 |
1596 |
买入 |
| 09:36:39 |
18.4 |
63 |
1659 |
卖出 |
| 09:36:45 |
18.38 |
6 |
1665 |
卖出 |
| 09:36:48 |
18.38 |
10 |
1675 |
卖出 |
| 09:37:06 |
18.39 |
10 |
1685 |
买入 |
| 09:37:12 |
18.35 |
1 |
1686 |
卖出 |
| 09:37:27 |
18.28 |
16 |
1702 |
卖出 |
| 09:37:30 |
18.35 |
60 |
1762 |
买入 |
| 09:37:36 |
18.38 |
49 |
1811 |
买入 |
| 09:37:48 |
18.36 |
22 |
1833 |
买入 |
| 09:37:51 |
18.24 |
108 |
1941 |
卖出 |
| 09:37:57 |
18.33 |
7 |
1948 |
买入 |
| 09:38:21 |
18.36 |
17 |
1965 |
买入 |
| 09:38:27 |
18.28 |
2 |
1967 |
卖出 |
| 09:38:33 |
18.35 |
34 |
2001 |
买入 |
| 09:38:51 |
18.33 |
1 |
2002 |
买入 |
| 09:39:09 |
18.3 |
38 |
2040 |
卖出 |
| 09:39:12 |
18.33 |
22 |
2062 |
买入 |
| 09:39:21 |
18.29 |
70 |
2132 |
卖出 |
| 09:39:24 |
18.3 |
6 |
2138 |
买入 |
| 09:39:27 |
18.3 |
10 |
2148 |
买入 |
| 09:39:33 |
18.34 |
107 |
2255 |
买入 |
| 09:39:36 |
18.39 |
3 |
2258 |
买入 |
| 09:39:45 |
18.34 |
1 |
2259 |
卖出 |
| 09:39:54 |
18.39 |
30 |
2289 |
买入 |
| 09:40:09 |
18.38 |
5 |
2294 |
买入 |
| 09:40:33 |
18.38 |
5 |
2299 |
买入 |
| 09:40:39 |
18.38 |
5 |
2304 |
卖出 |
| 09:40:45 |
18.35 |
1 |
2305 |
卖出 |
| 09:40:48 |
18.35 |
1 |
2306 |
卖出 |
| 09:41:03 |
18.34 |
42 |
2348 |
卖出 |
| 09:41:09 |
18.34 |
4 |
2352 |
买入 |
| 09:41:12 |
18.3 |
2 |
2354 |
卖出 |
| 09:41:18 |
18.28 |
44 |
2398 |
卖出 |
| 09:41:27 |
18.3 |
23 |
2421 |
买入 |
| 09:41:30 |
18.31 |
9 |
2430 |
卖出 |
| 09:41:33 |
18.31 |
12 |
2442 |
卖出 |
| 09:41:36 |
18.31 |
7 |
2449 |
卖出 |
| 09:41:48 |
18.28 |
13 |
2462 |
卖出 |
| 09:41:51 |
18.28 |
2 |
2464 |
卖出 |
| 09:41:54 |
18.31 |
1 |
2465 |
买入 |
| 09:41:57 |
18.3 |
7 |
2472 |
买入 |
| 09:42:03 |
18.22 |
145 |
2617 |
卖出 |
| 09:42:27 |
18.23 |
13 |
2630 |
卖出 |
| 09:42:30 |
18.27 |
101 |
2731 |
买入 |
| 09:42:33 |
18.24 |
40 |
2771 |
卖出 |
| 09:42:36 |
18.25 |
6 |
2777 |
买入 |
| 09:42:39 |
18.23 |
8 |
2785 |
卖出 |
| 09:42:42 |
18.23 |
12 |
2797 |
买入 |
| 09:42:48 |
18.23 |
10 |
2807 |
买入 |
| 09:42:54 |
18.21 |
2 |
2809 |
卖出 |
| 09:43:06 |
18.21 |
18 |
2827 |
卖出 |
| 09:43:09 |
18.22 |
20 |
2847 |
买入 |
| 09:43:12 |
18.2 |
19 |
2866 |
卖出 |
| 09:43:21 |
18.2 |
2 |
2868 |
卖出 |
| 09:43:24 |
18.21 |
5 |
2873 |
买入 |
| 09:43:33 |
18.2 |
2 |
2875 |
卖出 |
| 09:43:39 |
18.2 |
15 |
2890 |
卖出 |
| 09:43:45 |
18.19 |
2 |
2892 |
卖出 |
| 09:43:51 |
18.2 |
2 |
2894 |
买入 |
| 09:43:54 |
18.18 |
3 |
2897 |
卖出 |
| 09:43:57 |
18.19 |
7 |
2904 |
买入 |
| 09:44:00 |
18.2 |
6 |
2910 |
买入 |
| 09:44:03 |
18.19 |
11 |
2921 |
买入 |
| 09:44:06 |
18.1 |
300 |
3221 |
卖出 |
| 09:44:15 |
18.18 |
21 |
3242 |
买入 |
| 09:44:21 |
18.17 |
1 |
3243 |
买入 |
| 09:44:24 |
18.16 |
2 |
3245 |
卖出 |
| 09:44:33 |
18.13 |
3 |
3248 |
卖出 |
| 09:44:36 |
18.13 |
45 |
3293 |
卖出 |
| 09:44:39 |
18.09 |
62 |
3355 |
卖出 |
| 09:44:57 |
18.1 |
20 |
3375 |
卖出 |
| 09:45:03 |
18.1 |
39 |
3414 |
卖出 |
| 09:45:21 |
18.11 |
33 |
3447 |
卖出 |
| 09:45:24 |
18.11 |
17 |
3464 |
买入 |
| 09:45:27 |
18.11 |
11 |
3475 |
卖出 |
| 09:46:18 |
18.12 |
13 |
3488 |
卖出 |
| 09:46:30 |
18.14 |
30 |
3518 |
买入 |
| 09:46:39 |
18.14 |
30 |
3548 |
卖出 |
| 09:46:42 |
18.13 |
40 |
3588 |
买入 |
| 09:46:48 |
18.13 |
11 |
3599 |
买入 |
| 09:46:54 |
18.15 |
14 |
3613 |
买入 |
| 09:47:03 |
18.15 |
11 |
3624 |
买入 |
| 09:47:09 |
18.15 |
5 |
3629 |
买入 |
| 09:47:12 |
18.15 |
2 |
3631 |
买入 |
| 09:47:15 |
18.15 |
4 |
3635 |
买入 |
| 09:47:27 |
18.16 |
10 |
3645 |
买入 |
| 09:47:45 |
18.14 |
49 |
3694 |
卖出 |
| 09:47:51 |
18.13 |
70 |
3764 |
卖出 |
| 09:47:57 |
18.11 |
25 |
3789 |
卖出 |
| 09:48:00 |
18.11 |
12 |
3801 |
卖出 |
| 09:48:03 |
18.09 |
86 |
3887 |
卖出 |
| 09:48:06 |
18.08 |
44 |
3931 |
卖出 |
| 09:48:09 |
18.07 |
49 |
3980 |
卖出 |
| 09:48:12 |
18.05 |
17 |
3997 |
卖出 |
| 09:48:15 |
18.03 |
11 |
4008 |
卖出 |
| 09:48:18 |
18 |
200 |
4208 |
卖出 |
| 09:48:21 |
18.02 |
2 |
4210 |
买入 |
| 09:48:24 |
18 |
7 |
4217 |
卖出 |
| 09:48:27 |
18 |
1 |
4218 |
买入 |
| 09:48:33 |
18 |
2 |
4220 |
买入 |
| 09:48:36 |
18 |
3 |
4223 |
买入 |
| 09:48:39 |
17.99 |
4 |
4227 |
卖出 |
| 09:48:45 |
18 |
14 |
4241 |
买入 |
| 09:48:54 |
18.02 |
69 |
4310 |
买入 |
| 09:48:57 |
18 |
44 |
4354 |
卖出 |
| 09:49:00 |
18 |
1 |
4355 |
卖出 |
| 09:49:03 |
18 |
4 |
4359 |
卖出 |
| 09:49:09 |
18.05 |
9 |
4368 |
买入 |
| 09:49:12 |
18.05 |
3 |
4371 |
卖出 |
| 09:49:15 |
18.05 |
4 |
4375 |
卖出 |
| 09:49:24 |
18.05 |
4 |
4379 |
卖出 |
| 09:49:27 |
18.06 |
1 |
4380 |
买入 |
| 09:49:30 |
18.05 |
1 |
4381 |
卖出 |
| 09:49:33 |
18.03 |
44 |
4425 |
卖出 |
| 09:49:39 |
18.06 |
31 |
4456 |
买入 |
| 09:49:51 |
18.04 |
14 |
4470 |
卖出 |
| 09:49:54 |
18.04 |
1 |
4471 |
买入 |
| 09:49:57 |
18.04 |
2 |
4473 |
买入 |
| 09:50:00 |
18.03 |
21 |
4494 |
卖出 |
| 09:50:06 |
18.03 |
108 |
4602 |
卖出 |
| 09:50:12 |
17.99 |
163 |
4765 |
卖出 |
| 09:50:15 |
17.97 |
76 |
4841 |
卖出 |
| 09:50:18 |
17.96 |
20 |
4861 |
卖出 |
| 09:50:24 |
17.95 |
11 |
4872 |
卖出 |
| 09:50:30 |
17.96 |
3 |
4875 |
买入 |
| 09:50:39 |
17.96 |
22 |
4897 |
买入 |
| 09:50:42 |
17.96 |
2 |
4899 |
卖出 |
| 09:50:54 |
17.96 |
5 |
4904 |
卖出 |
| 09:50:57 |
17.96 |
15 |
4919 |
卖出 |
| 09:51:00 |
17.9 |
23 |
4942 |
卖出 |
| 09:51:03 |
17.97 |
202 |
5144 |
买入 |
| 09:51:06 |
17.99 |
55 |
5199 |
买入 |
| 09:51:12 |
17.97 |
5 |
5204 |
卖出 |
| 09:51:15 |
17.99 |
14 |
5218 |
买入 |
| 09:51:18 |
17.99 |
10 |
5228 |
买入 |
| 09:51:21 |
17.99 |
2 |
5230 |
买入 |
| 09:51:27 |
17.97 |
66 |
5296 |
卖出 |
| 09:51:30 |
17.97 |
7 |
5303 |
买入 |
| 09:51:33 |
17.9 |
137 |
5440 |
卖出 |
| 09:51:36 |
17.9 |
2 |
5442 |
买入 |
| 09:51:39 |
17.89 |
17 |
5459 |
卖出 |
| 09:51:42 |
17.9 |
59 |
5518 |
买入 |
| 09:51:45 |
17.9 |
40 |
5558 |
买入 |
| 09:51:48 |
17.9 |
48 |
5606 |
卖出 |
| 09:51:57 |
17.92 |
1 |
5607 |
买入 |
| 09:52:00 |
17.9 |
3 |
5610 |
卖出 |
| 09:52:06 |
17.9 |
12 |
5622 |
卖出 |
| 09:52:09 |
17.91 |
26 |
5648 |
买入 |
| 09:52:21 |
17.91 |
1 |
5649 |
卖出 |
| 09:52:30 |
17.91 |
2 |
5651 |
买入 |
| 09:52:33 |
17.91 |
2 |
5653 |
买入 |
| 09:52:45 |
17.93 |
3 |
5656 |
买入 |
| 09:52:54 |
17.92 |
9 |
5665 |
卖出 |
| 09:53:06 |
17.94 |
1 |
5666 |
买入 |
| 09:53:09 |
17.94 |
3 |
5669 |
买入 |
| 09:53:12 |
17.91 |
109 |
5778 |
卖出 |
| 09:53:15 |
17.94 |
22 |
5800 |
买入 |
| 09:53:30 |
17.94 |
16 |
5816 |
买入 |
| 09:53:33 |
17.93 |
2 |
5818 |
买入 |
| 09:53:36 |
17.93 |
10 |
5828 |
卖出 |
| 09:53:42 |
17.93 |
18 |
5846 |
卖出 |
| 09:53:48 |
17.94 |
10 |
5856 |
买入 |
| 09:53:57 |
17.93 |
1 |
5857 |
卖出 |
| 09:54:03 |
17.94 |
42 |
5899 |
买入 |
| 09:54:06 |
17.93 |
52 |
5951 |
卖出 |
| 09:54:09 |
17.94 |
25 |
5976 |
买入 |
| 09:54:12 |
17.94 |
9 |
5985 |
买入 |
| 09:54:39 |
17.95 |
2 |
5987 |
买入 |
| 09:54:57 |
17.95 |
20 |
6007 |
买入 |
| 09:55:00 |
17.95 |
5 |
6012 |
买入 |
| 09:55:06 |
17.95 |
1 |
6013 |
买入 |
| 09:55:09 |
17.95 |
1 |
6014 |
买入 |
| 09:55:12 |
17.95 |
10 |
6024 |
卖出 |
| 09:55:15 |
17.94 |
20 |
6044 |
卖出 |
| 09:55:21 |
17.93 |
108 |
6152 |
卖出 |
| 09:55:24 |
17.93 |
16 |
6168 |
买入 |
| 09:55:30 |
17.93 |
54 |
6222 |
买入 |
| 09:55:33 |
17.92 |
2 |
6224 |
卖出 |
| 09:56:03 |
17.92 |
12 |
6236 |
卖出 |
| 09:56:06 |
17.93 |
7 |
6243 |
买入 |
| 09:56:09 |
17.93 |
10 |
6253 |
卖出 |
| 09:56:36 |
17.94 |
30 |
6283 |
买入 |
| 09:56:39 |
17.93 |
13 |
6296 |
卖出 |
| 09:56:51 |
17.94 |
2 |
6298 |
买入 |
| 09:57:03 |
17.95 |
1 |
6299 |
买入 |
| 09:57:06 |
17.95 |
1 |
6300 |
买入 |
| 09:57:09 |
17.95 |
17 |
6317 |
买入 |
| 09:57:12 |
17.94 |
14 |
6331 |
卖出 |
| 09:57:18 |
17.95 |
192 |
6523 |
买入 |
| 09:57:21 |
17.95 |
2 |
6525 |
卖出 |
| 09:57:24 |
17.96 |
1 |
6526 |
买入 |
| 09:57:30 |
17.95 |
5 |
6531 |
卖出 |
| 09:57:42 |
17.95 |
9 |
6540 |
卖出 |
| 09:57:45 |
17.96 |
29 |
6569 |
买入 |
| 09:57:54 |
17.94 |
5 |
6574 |
卖出 |
| 09:57:57 |
17.96 |
3 |
6577 |
买入 |
| 09:58:00 |
17.94 |
4 |
6581 |
卖出 |
| 09:58:03 |
17.93 |
29 |
6610 |
卖出 |
| 09:58:06 |
17.94 |
13 |
6623 |
买入 |
| 09:58:09 |
17.94 |
29 |
6652 |
卖出 |
| 09:58:12 |
17.94 |
16 |
6668 |
卖出 |
| 09:58:18 |
17.94 |
11 |
6679 |
卖出 |
| 09:58:21 |
17.96 |
5 |
6684 |
买入 |
| 09:58:30 |
17.95 |
1 |
6685 |
买入 |
| 09:58:48 |
17.94 |
10 |
6695 |
卖出 |
| 09:58:51 |
17.96 |
22 |
6717 |
买入 |
| 09:58:54 |
17.96 |
2 |
6719 |
卖出 |
| 09:59:06 |
17.96 |
1 |
6720 |
卖出 |
| 09:59:30 |
17.96 |
6 |
6726 |
卖出 |
| 09:59:48 |
17.95 |
6 |
6732 |
卖出 |
| 09:59:57 |
17.95 |
1 |
6733 |
卖出 |
| 10:00:03 |
17.96 |
13 |
6746 |
买入 |
| 10:00:06 |
17.96 |
1 |
6747 |
买入 |
| 10:00:12 |
17.95 |
13 |
6760 |
卖出 |
| 10:00:15 |
17.95 |
5 |
6765 |
买入 |
| 10:00:21 |
17.94 |
4 |
6769 |
卖出 |
| 10:00:24 |
17.94 |
4 |
6773 |
卖出 |
| 10:00:27 |
17.95 |
77 |
6850 |
买入 |
| 10:00:30 |
17.96 |
7 |
6857 |
买入 |
| 10:00:39 |
17.96 |
122 |
6979 |
买入 |
| 10:00:45 |
17.95 |
1 |
6980 |
买入 |
| 10:00:54 |
17.97 |
168 |
7148 |
买入 |
| 10:01:03 |
17.96 |
2 |
7150 |
买入 |
| 10:01:06 |
17.97 |
8 |
7158 |
买入 |
| 10:01:09 |
17.96 |
7 |
7165 |
卖出 |
| 10:01:30 |
17.97 |
100 |
7265 |
买入 |
| 10:01:33 |
17.97 |
76 |
7341 |
买入 |
| 10:01:54 |
17.97 |
1 |
7342 |
卖出 |
| 10:01:57 |
17.98 |
17 |
7359 |
买入 |
| 10:02:06 |
17.98 |
1 |
7360 |
买入 |
| 10:02:09 |
17.98 |
1 |
7361 |
卖出 |
| 10:02:54 |
17.98 |
1 |
7362 |
卖出 |
| 10:02:57 |
18.02 |
9 |
7371 |
买入 |
| 10:03:03 |
17.99 |
1 |
7372 |
买入 |
| 10:03:06 |
18 |
1 |
7373 |
卖出 |
| 10:03:12 |
18 |
1 |
7374 |
卖出 |
| 10:03:36 |
18.01 |
3 |
7377 |
买入 |
| 10:04:03 |
18 |
1 |
7378 |
卖出 |
| 10:04:09 |
18 |
7 |
7385 |
卖出 |
| 10:04:12 |
17.99 |
1 |
7386 |
卖出 |