捷佳伟创[300724]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
97.28 |
28 |
28 |
集合竞价 |
| 09:15:12 |
96.75 |
39 |
39 |
集合竞价 |
| 09:15:39 |
96.8 |
39 |
39 |
集合竞价 |
| 09:16:06 |
96.8 |
39 |
39 |
集合竞价 |
| 09:16:42 |
96.8 |
39 |
39 |
集合竞价 |
| 09:17:18 |
96.8 |
40 |
40 |
集合竞价 |
| 09:17:27 |
96.8 |
39 |
39 |
集合竞价 |
| 09:18:21 |
96.8 |
43 |
43 |
集合竞价 |
| 09:18:39 |
96.8 |
42 |
42 |
集合竞价 |
| 09:18:48 |
96.8 |
37 |
37 |
集合竞价 |
| 09:19:33 |
96.8 |
38 |
38 |
集合竞价 |
| 09:19:42 |
96.8 |
38 |
38 |
集合竞价 |
| 09:20:12 |
96.8 |
38 |
38 |
集合竞价 |
| 09:20:21 |
96.8 |
40 |
40 |
集合竞价 |
| 09:20:30 |
96.8 |
44 |
44 |
集合竞价 |
| 09:20:39 |
96.8 |
45 |
45 |
集合竞价 |
| 09:20:48 |
96.74 |
75 |
75 |
集合竞价 |
| 09:20:57 |
96.74 |
75 |
75 |
集合竞价 |
| 09:21:06 |
96.74 |
79 |
79 |
集合竞价 |
| 09:21:15 |
96.74 |
79 |
79 |
集合竞价 |
| 09:21:24 |
96.74 |
89 |
89 |
集合竞价 |
| 09:21:33 |
96.74 |
92 |
92 |
集合竞价 |
| 09:21:42 |
96.74 |
92 |
92 |
集合竞价 |
| 09:21:51 |
96.74 |
92 |
92 |
集合竞价 |
| 09:22:00 |
96.02 |
112 |
112 |
集合竞价 |
| 09:22:09 |
96.02 |
113 |
113 |
集合竞价 |
| 09:22:18 |
95.68 |
132 |
132 |
集合竞价 |
| 09:22:27 |
95.06 |
169 |
169 |
集合竞价 |
| 09:22:36 |
95.06 |
177 |
177 |
集合竞价 |
| 09:22:45 |
95.06 |
182 |
182 |
集合竞价 |
| 09:22:54 |
95.2 |
229 |
229 |
集合竞价 |
| 09:23:03 |
95.2 |
230 |
230 |
集合竞价 |
| 09:23:12 |
95.07 |
239 |
239 |
集合竞价 |
| 09:23:21 |
95.06 |
244 |
244 |
集合竞价 |
| 09:23:30 |
95.06 |
262 |
262 |
集合竞价 |
| 09:23:39 |
95.01 |
340 |
340 |
集合竞价 |
| 09:23:48 |
95 |
370 |
370 |
集合竞价 |
| 09:23:57 |
95 |
372 |
372 |
集合竞价 |
| 09:24:06 |
95 |
387 |
387 |
集合竞价 |
| 09:24:15 |
95 |
403 |
403 |
集合竞价 |
| 09:24:24 |
95.01 |
409 |
409 |
集合竞价 |
| 09:24:33 |
95 |
454 |
454 |
集合竞价 |
| 09:24:42 |
95 |
473 |
473 |
集合竞价 |
| 09:24:51 |
95 |
511 |
511 |
集合竞价 |
| 09:25:00 |
95 |
668 |
668 |
集合竞价 |
| 09:25:03 |
95 |
791 |
1459 |
买入 |
| 09:30:03 |
95 |
576 |
2035 |
买入 |
| 09:30:06 |
94.8 |
521 |
2556 |
卖出 |
| 09:30:09 |
95.06 |
129 |
2685 |
买入 |
| 09:30:12 |
95.06 |
40 |
2725 |
卖出 |
| 09:30:15 |
95.19 |
64 |
2789 |
买入 |
| 09:30:18 |
95.19 |
43 |
2832 |
卖出 |
| 09:30:21 |
95.1 |
89 |
2921 |
卖出 |
| 09:30:24 |
95.78 |
16 |
2937 |
买入 |
| 09:30:27 |
95.52 |
43 |
2980 |
卖出 |
| 09:30:30 |
95.47 |
82 |
3062 |
卖出 |
| 09:30:33 |
95.38 |
16 |
3078 |
卖出 |
| 09:30:36 |
95.22 |
17 |
3095 |
卖出 |
| 09:30:39 |
95.44 |
45 |
3140 |
买入 |
| 09:30:42 |
95.14 |
57 |
3197 |
卖出 |
| 09:30:45 |
95.38 |
22 |
3219 |
买入 |
| 09:30:48 |
95.6 |
49 |
3268 |
买入 |
| 09:30:51 |
95.31 |
27 |
3295 |
卖出 |
| 09:30:54 |
95.56 |
35 |
3330 |
买入 |
| 09:30:57 |
95.6 |
18 |
3348 |
买入 |
| 09:31:00 |
95.43 |
31 |
3379 |
卖出 |
| 09:31:03 |
95.59 |
79 |
3458 |
买入 |
| 09:31:06 |
95.53 |
33 |
3491 |
卖出 |
| 09:31:09 |
95.54 |
48 |
3539 |
买入 |
| 09:31:12 |
95.54 |
5 |
3544 |
卖出 |
| 09:31:15 |
95.68 |
11 |
3555 |
买入 |
| 09:31:18 |
95.64 |
56 |
3611 |
卖出 |
| 09:31:21 |
95.41 |
160 |
3771 |
卖出 |
| 09:31:24 |
95.38 |
20 |
3791 |
卖出 |
| 09:31:27 |
95.54 |
42 |
3833 |
买入 |
| 09:31:30 |
95.41 |
32 |
3865 |
卖出 |
| 09:31:33 |
95.3 |
77 |
3942 |
卖出 |
| 09:31:36 |
95.25 |
62 |
4004 |
卖出 |
| 09:31:39 |
95.42 |
32 |
4036 |
买入 |
| 09:31:42 |
95.3 |
40 |
4076 |
买入 |
| 09:31:45 |
95.25 |
9 |
4085 |
卖出 |
| 09:31:48 |
95.21 |
79 |
4164 |
卖出 |
| 09:31:51 |
95.2 |
139 |
4303 |
卖出 |
| 09:31:54 |
95.21 |
17 |
4320 |
买入 |
| 09:31:57 |
95.18 |
191 |
4511 |
卖出 |
| 09:32:00 |
95.18 |
218 |
4729 |
卖出 |
| 09:32:03 |
95 |
110 |
4839 |
卖出 |
| 09:32:06 |
95.2 |
46 |
4885 |
买入 |
| 09:32:09 |
95.17 |
18 |
4903 |
卖出 |
| 09:32:12 |
95.17 |
104 |
5007 |
卖出 |
| 09:32:15 |
95.05 |
78 |
5085 |
卖出 |
| 09:32:18 |
95.17 |
18 |
5103 |
买入 |
| 09:32:21 |
95.05 |
82 |
5185 |
卖出 |
| 09:32:24 |
95 |
41 |
5226 |
卖出 |
| 09:32:27 |
95.11 |
21 |
5247 |
买入 |
| 09:32:30 |
94.98 |
99 |
5346 |
卖出 |
| 09:32:33 |
95 |
21 |
5367 |
买入 |
| 09:32:36 |
95 |
159 |
5526 |
买入 |
| 09:32:39 |
95.03 |
131 |
5657 |
买入 |
| 09:32:42 |
95.11 |
97 |
5754 |
买入 |
| 09:32:45 |
94.99 |
31 |
5785 |
卖出 |
| 09:32:48 |
95 |
65 |
5850 |
买入 |
| 09:32:51 |
95.11 |
13 |
5863 |
买入 |
| 09:32:54 |
95.11 |
11 |
5874 |
卖出 |
| 09:32:57 |
95.1 |
16 |
5890 |
卖出 |
| 09:33:00 |
95.12 |
80 |
5970 |
买入 |
| 09:33:03 |
95.13 |
149 |
6119 |
卖出 |
| 09:33:06 |
95.3 |
22 |
6141 |
买入 |
| 09:33:09 |
95.48 |
12 |
6153 |
买入 |
| 09:33:12 |
95.31 |
78 |
6231 |
卖出 |
| 09:33:15 |
95.48 |
33 |
6264 |
买入 |
| 09:33:18 |
95.46 |
21 |
6285 |
卖出 |
| 09:33:21 |
95.53 |
34 |
6319 |
买入 |
| 09:33:24 |
95.53 |
26 |
6345 |
买入 |
| 09:33:27 |
95.52 |
4 |
6349 |
卖出 |
| 09:33:30 |
95.54 |
52 |
6401 |
买入 |
| 09:33:33 |
95.56 |
19 |
6420 |
买入 |
| 09:33:36 |
95.56 |
17 |
6437 |
卖出 |
| 09:33:39 |
95.58 |
12 |
6449 |
买入 |
| 09:33:42 |
95.57 |
29 |
6478 |
卖出 |
| 09:33:45 |
95.73 |
12 |
6490 |
卖出 |
| 09:33:48 |
95.56 |
90 |
6580 |
卖出 |
| 09:33:51 |
95.8 |
71 |
6651 |
买入 |
| 09:33:54 |
95.87 |
20 |
6671 |
买入 |
| 09:33:57 |
95.88 |
16 |
6687 |
买入 |
| 09:34:00 |
95.85 |
97 |
6784 |
卖出 |
| 09:34:03 |
95.95 |
12 |
6796 |
买入 |
| 09:34:06 |
96 |
53 |
6849 |
买入 |
| 09:34:09 |
95.98 |
9 |
6858 |
卖出 |
| 09:34:12 |
96 |
12 |
6870 |
买入 |
| 09:34:15 |
96 |
22 |
6892 |
卖出 |
| 09:34:18 |
96.06 |
36 |
6928 |
买入 |
| 09:34:21 |
96 |
45 |
6973 |
卖出 |
| 09:34:24 |
96.15 |
39 |
7012 |
买入 |
| 09:34:27 |
95.8 |
184 |
7196 |
卖出 |
| 09:34:30 |
95.86 |
45 |
7241 |
买入 |
| 09:34:33 |
95.88 |
24 |
7265 |
买入 |
| 09:34:36 |
95.9 |
22 |
7287 |
买入 |
| 09:34:39 |
95.81 |
21 |
7308 |
卖出 |
| 09:34:42 |
95.9 |
31 |
7339 |
买入 |
| 09:34:45 |
96 |
61 |
7400 |
买入 |
| 09:34:48 |
96.01 |
21 |
7421 |
卖出 |
| 09:34:51 |
96.03 |
26 |
7447 |
买入 |
| 09:34:54 |
96 |
46 |
7493 |
卖出 |
| 09:34:57 |
95.94 |
84 |
7577 |
卖出 |
| 09:35:00 |
95.99 |
32 |
7609 |
买入 |
| 09:35:03 |
95.9 |
46 |
7655 |
卖出 |
| 09:35:06 |
95.97 |
12 |
7667 |
买入 |
| 09:35:09 |
95.81 |
72 |
7739 |
卖出 |
| 09:35:12 |
95.68 |
69 |
7808 |
卖出 |
| 09:35:15 |
95.52 |
62 |
7870 |
卖出 |
| 09:35:18 |
95.53 |
20 |
7890 |
买入 |
| 09:35:21 |
95.59 |
10 |
7900 |
买入 |
| 09:35:24 |
95.5 |
37 |
7937 |
卖出 |
| 09:35:27 |
95.45 |
36 |
7973 |
卖出 |
| 09:35:30 |
95.4 |
25 |
7998 |
卖出 |
| 09:35:33 |
95.3 |
40 |
8038 |
卖出 |
| 09:35:36 |
95.5 |
62 |
8100 |
买入 |
| 09:35:39 |
95.3 |
21 |
8121 |
卖出 |
| 09:35:42 |
95.33 |
42 |
8163 |
买入 |
| 09:35:45 |
95.31 |
33 |
8196 |
卖出 |
| 09:35:48 |
95.33 |
62 |
8258 |
卖出 |
| 09:35:51 |
95.39 |
9 |
8267 |
买入 |
| 09:35:54 |
95.4 |
118 |
8385 |
买入 |
| 09:35:57 |
95.39 |
15 |
8400 |
买入 |
| 09:36:00 |
95.32 |
96 |
8496 |
卖出 |
| 09:36:03 |
95.32 |
15 |
8511 |
买入 |
| 09:36:06 |
95.39 |
110 |
8621 |
买入 |
| 09:36:09 |
95.3 |
139 |
8760 |
卖出 |
| 09:36:12 |
95.35 |
45 |
8805 |
卖出 |
| 09:36:15 |
95.39 |
21 |
8826 |
买入 |
| 09:36:18 |
95.33 |
27 |
8853 |
卖出 |
| 09:36:21 |
95.33 |
52 |
8905 |
卖出 |
| 09:36:24 |
95.33 |
30 |
8935 |
买入 |
| 09:36:27 |
95.32 |
15 |
8950 |
卖出 |
| 09:36:30 |
95.36 |
43 |
8993 |
买入 |
| 09:36:33 |
95.33 |
44 |
9037 |
卖出 |
| 09:36:36 |
95.32 |
19 |
9056 |
卖出 |
| 09:36:39 |
95.32 |
41 |
9097 |
卖出 |
| 09:36:42 |
95.35 |
3 |
9100 |
买入 |
| 09:36:45 |
95.37 |
138 |
9238 |
买入 |
| 09:36:48 |
95.32 |
52 |
9290 |
卖出 |
| 09:36:51 |
95.36 |
14 |
9304 |
买入 |
| 09:36:54 |
95.36 |
42 |
9346 |
卖出 |
| 09:36:57 |
95.39 |
62 |
9408 |
买入 |
| 09:37:00 |
95.4 |
76 |
9484 |
买入 |
| 09:37:03 |
95.49 |
49 |
9533 |
买入 |
| 09:37:06 |
95.44 |
5 |
9538 |
卖出 |
| 09:37:09 |
95.52 |
16 |
9554 |
买入 |
| 09:37:12 |
95.4 |
68 |
9622 |
卖出 |
| 09:37:15 |
95.48 |
7 |
9629 |
买入 |
| 09:37:18 |
95.32 |
304 |
9933 |
卖出 |
| 09:37:21 |
95.21 |
55 |
9988 |
卖出 |
| 09:37:24 |
95.26 |
68 |
10056 |
买入 |
| 09:37:27 |
95.2 |
22 |
10078 |
卖出 |
| 09:37:30 |
95.26 |
31 |
10109 |
买入 |
| 09:37:33 |
95.26 |
41 |
10150 |
买入 |
| 09:37:36 |
95.15 |
98 |
10248 |
卖出 |
| 09:37:39 |
95.1 |
46 |
10294 |
卖出 |
| 09:37:42 |
95.21 |
56 |
10350 |
买入 |
| 09:37:45 |
95.11 |
81 |
10431 |
卖出 |
| 09:37:48 |
95.09 |
35 |
10466 |
卖出 |
| 09:37:51 |
95.1 |
19 |
10485 |
买入 |
| 09:37:54 |
95.1 |
26 |
10511 |
卖出 |
| 09:37:57 |
95.08 |
25 |
10536 |
卖出 |
| 09:38:00 |
95.08 |
58 |
10594 |
卖出 |
| 09:38:03 |
95.1 |
94 |
10688 |
买入 |
| 09:38:06 |
95.09 |
36 |
10724 |
卖出 |
| 09:38:09 |
95.07 |
54 |
10778 |
卖出 |
| 09:38:12 |
95.08 |
27 |
10805 |
买入 |
| 09:38:15 |
95.06 |
21 |
10826 |
卖出 |
| 09:38:18 |
95.04 |
24 |
10850 |
卖出 |
| 09:38:21 |
95.08 |
90 |
10940 |
买入 |
| 09:38:24 |
95.08 |
27 |
10967 |
买入 |
| 09:38:27 |
95.06 |
47 |
11014 |
卖出 |
| 09:38:30 |
95.01 |
160 |
11174 |
卖出 |
| 09:38:33 |
95.05 |
312 |
11486 |
卖出 |
| 09:38:36 |
95.08 |
46 |
11532 |
买入 |
| 09:38:39 |
95.01 |
88 |
11620 |
卖出 |
| 09:38:42 |
95.01 |
34 |
11654 |
买入 |
| 09:38:45 |
95.04 |
45 |
11699 |
买入 |
| 09:38:48 |
95.04 |
36 |
11735 |
买入 |
| 09:38:51 |
95 |
81 |
11816 |
卖出 |
| 09:38:54 |
94.99 |
48 |
11864 |
卖出 |
| 09:38:57 |
95.01 |
55 |
11919 |
买入 |
| 09:39:00 |
95 |
18 |
11937 |
卖出 |
| 09:39:03 |
94.98 |
45 |
11982 |
卖出 |
| 09:39:06 |
94.95 |
42 |
12024 |
卖出 |
| 09:39:09 |
95.01 |
127 |
12151 |
买入 |
| 09:39:12 |
95 |
43 |
12194 |
卖出 |
| 09:39:15 |
94.98 |
50 |
12244 |
卖出 |
| 09:39:18 |
95.01 |
110 |
12354 |
买入 |
| 09:39:21 |
94.98 |
32 |
12386 |
买入 |
| 09:39:24 |
94.98 |
23 |
12409 |
买入 |
| 09:39:27 |
94.83 |
144 |
12553 |
卖出 |
| 09:39:30 |
94.78 |
128 |
12681 |
卖出 |
| 09:39:33 |
94.77 |
112 |
12793 |
卖出 |
| 09:39:36 |
94.77 |
8 |
12801 |
买入 |
| 09:39:39 |
94.7 |
17 |
12818 |
卖出 |
| 09:39:42 |
94.6 |
210 |
13028 |
卖出 |
| 09:39:45 |
94.3 |
333 |
13361 |
卖出 |
| 09:39:48 |
94.6 |
35 |
13396 |
买入 |
| 09:39:51 |
94.31 |
74 |
13470 |
卖出 |
| 09:39:54 |
94.31 |
91 |
13561 |
卖出 |
| 09:39:57 |
94.26 |
80 |
13641 |
卖出 |
| 09:40:00 |
94.25 |
151 |
13792 |
卖出 |
| 09:40:03 |
94.24 |
63 |
13855 |
买入 |
| 09:40:06 |
94.26 |
85 |
13940 |
买入 |
| 09:40:09 |
94.26 |
104 |
14044 |
买入 |
| 09:40:12 |
94.42 |
210 |
14254 |
买入 |
| 09:40:15 |
94.55 |
119 |
14373 |
买入 |
| 09:40:18 |
94.26 |
257 |
14630 |
卖出 |
| 09:40:21 |
94.26 |
69 |
14699 |
卖出 |
| 09:40:24 |
94.43 |
18 |
14717 |
买入 |
| 09:40:27 |
94.42 |
47 |
14764 |
卖出 |
| 09:40:30 |
94.42 |
47 |
14811 |
卖出 |
| 09:40:33 |
94.2 |
109 |
14920 |
卖出 |
| 09:40:36 |
94.39 |
120 |
15040 |
买入 |
| 09:40:39 |
94.39 |
199 |
15239 |
买入 |
| 09:40:42 |
94.2 |
68 |
15307 |
卖出 |
| 09:40:45 |
94.26 |
21 |
15328 |
买入 |
| 09:40:48 |
94.24 |
52 |
15380 |
卖出 |
| 09:40:51 |
94.25 |
25 |
15405 |
买入 |
| 09:40:54 |
94.15 |
62 |
15467 |
卖出 |
| 09:40:57 |
94.16 |
24 |
15491 |
买入 |
| 09:41:00 |
94.12 |
35 |
15526 |
卖出 |
| 09:41:03 |
94.15 |
36 |
15562 |
买入 |
| 09:41:06 |
94.17 |
146 |
15708 |
买入 |
| 09:41:09 |
94.1 |
303 |
16011 |
卖出 |
| 09:41:12 |
94.12 |
125 |
16136 |
买入 |
| 09:41:15 |
94.12 |
67 |
16203 |
买入 |
| 09:41:18 |
94.13 |
138 |
16341 |
买入 |
| 09:41:21 |
94.09 |
71 |
16412 |
卖出 |
| 09:41:24 |
94.09 |
44 |
16456 |
买入 |
| 09:41:27 |
94.07 |
39 |
16495 |
卖出 |
| 09:41:30 |
94.07 |
35 |
16530 |
卖出 |
| 09:41:33 |
94.07 |
44 |
16574 |
卖出 |
| 09:41:36 |
94.07 |
77 |
16651 |
买入 |
| 09:41:39 |
94.06 |
38 |
16689 |
卖出 |
| 09:41:42 |
94.06 |
27 |
16716 |
买入 |
| 09:41:45 |
94.03 |
101 |
16817 |
卖出 |
| 09:41:48 |
94.01 |
120 |
16937 |
卖出 |
| 09:41:51 |
94 |
182 |
17119 |
卖出 |
| 09:41:54 |
93.96 |
211 |
17330 |
卖出 |
| 09:41:57 |
94 |
40 |
17370 |
买入 |
| 09:42:00 |
93.98 |
23 |
17393 |
卖出 |
| 09:42:03 |
93.86 |
105 |
17498 |
卖出 |
| 09:42:06 |
93.92 |
23 |
17521 |
买入 |
| 09:42:09 |
93.89 |
50 |
17571 |
买入 |
| 09:42:12 |
93.8 |
52 |
17623 |
卖出 |
| 09:42:15 |
93.76 |
136 |
17759 |
卖出 |
| 09:42:18 |
93.8 |
74 |
17833 |
买入 |
| 09:42:21 |
93.8 |
64 |
17897 |
买入 |
| 09:42:24 |
93.76 |
86 |
17983 |
卖出 |
| 09:42:27 |
93.76 |
74 |
18057 |
买入 |
| 09:42:30 |
93.71 |
40 |
18097 |
卖出 |
| 09:42:33 |
93.76 |
223 |
18320 |
买入 |
| 09:42:36 |
93.65 |
81 |
18401 |
卖出 |
| 09:42:39 |
93.65 |
51 |
18452 |
卖出 |
| 09:42:42 |
93.63 |
86 |
18538 |
卖出 |