捷安高科[300845]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:36 |
13.8 |
1 |
1 |
集合竞价 |
| 09:18:03 |
13.67 |
0 |
0 |
集合竞价 |
| 09:24:33 |
13.63 |
10 |
10 |
集合竞价 |
| 09:25:00 |
13.63 |
12 |
12 |
集合竞价 |
| 09:25:03 |
13.63 |
12 |
24 |
卖出 |
| 09:30:03 |
13.63 |
18 |
42 |
卖出 |
| 09:30:06 |
13.6 |
6 |
48 |
卖出 |
| 09:30:09 |
13.6 |
2 |
50 |
买入 |
| 09:30:12 |
13.53 |
8 |
58 |
卖出 |
| 09:30:15 |
13.54 |
4 |
62 |
买入 |
| 09:30:18 |
13.53 |
15 |
77 |
卖出 |
| 09:30:24 |
13.54 |
1 |
78 |
卖出 |
| 09:30:27 |
13.54 |
1 |
79 |
买入 |
| 09:30:36 |
13.6 |
6 |
85 |
卖出 |
| 09:30:54 |
13.63 |
36 |
121 |
买入 |
| 09:30:57 |
13.63 |
5 |
126 |
买入 |
| 09:31:00 |
13.63 |
28 |
154 |
买入 |
| 09:31:06 |
13.63 |
1 |
155 |
卖出 |
| 09:31:15 |
13.66 |
1 |
156 |
买入 |
| 09:31:18 |
13.61 |
34 |
190 |
卖出 |
| 09:31:21 |
13.66 |
3 |
193 |
买入 |
| 09:31:30 |
13.67 |
1 |
194 |
买入 |
| 09:31:54 |
13.64 |
22 |
216 |
卖出 |
| 09:31:57 |
13.67 |
1 |
217 |
买入 |
| 09:32:00 |
13.63 |
9 |
226 |
卖出 |
| 09:32:03 |
13.64 |
4 |
230 |
买入 |
| 09:32:06 |
13.64 |
3 |
233 |
买入 |
| 09:32:09 |
13.63 |
2 |
235 |
卖出 |
| 09:32:12 |
13.64 |
43 |
278 |
卖出 |
| 09:32:30 |
13.7 |
5 |
283 |
买入 |
| 09:32:36 |
13.65 |
1 |
284 |
卖出 |
| 09:32:42 |
13.65 |
5 |
289 |
卖出 |
| 09:32:45 |
13.68 |
53 |
342 |
买入 |
| 09:32:48 |
13.68 |
5 |
347 |
买入 |
| 09:32:57 |
13.68 |
10 |
357 |
买入 |
| 09:33:03 |
13.68 |
2 |
359 |
买入 |
| 09:33:06 |
13.68 |
10 |
369 |
买入 |
| 09:33:09 |
13.68 |
1 |
370 |
买入 |
| 09:33:12 |
13.68 |
3 |
373 |
买入 |
| 09:33:24 |
13.68 |
24 |
397 |
买入 |
| 09:33:33 |
13.68 |
36 |
433 |
买入 |
| 09:33:45 |
13.68 |
1 |
434 |
卖出 |
| 09:33:48 |
13.7 |
1 |
435 |
买入 |
| 09:34:00 |
13.71 |
6 |
441 |
买入 |
| 09:34:03 |
13.68 |
50 |
491 |
卖出 |
| 09:34:09 |
13.71 |
4 |
495 |
买入 |
| 09:34:18 |
13.69 |
6 |
501 |
卖出 |
| 09:34:21 |
13.69 |
3 |
504 |
卖出 |
| 09:34:24 |
13.7 |
18 |
522 |
买入 |
| 09:34:33 |
13.7 |
10 |
532 |
卖出 |
| 09:34:36 |
13.7 |
3 |
535 |
卖出 |
| 09:34:39 |
13.7 |
4 |
539 |
卖出 |
| 09:34:42 |
13.7 |
31 |
570 |
卖出 |
| 09:34:57 |
13.65 |
30 |
600 |
卖出 |
| 09:35:03 |
13.65 |
2 |
602 |
卖出 |
| 09:35:06 |
13.65 |
50 |
652 |
卖出 |
| 09:35:09 |
13.65 |
1 |
653 |
卖出 |
| 09:35:24 |
13.63 |
5 |
658 |
卖出 |
| 09:35:36 |
13.61 |
20 |
678 |
卖出 |
| 09:35:45 |
13.65 |
36 |
714 |
买入 |
| 09:36:03 |
13.65 |
38 |
752 |
买入 |
| 09:36:18 |
13.65 |
4 |
756 |
卖出 |
| 09:36:21 |
13.67 |
16 |
772 |
买入 |
| 09:36:24 |
13.69 |
5 |
777 |
买入 |
| 09:36:27 |
13.67 |
7 |
784 |
卖出 |
| 09:36:30 |
13.67 |
14 |
798 |
卖出 |
| 09:36:33 |
13.67 |
1 |
799 |
卖出 |
| 09:36:39 |
13.67 |
8 |
807 |
买入 |
| 09:37:09 |
13.66 |
2 |
809 |
买入 |
| 09:37:12 |
13.66 |
19 |
828 |
买入 |
| 09:37:15 |
13.65 |
1 |
829 |
卖出 |
| 09:37:18 |
13.66 |
1 |
830 |
卖出 |
| 09:37:36 |
13.67 |
1 |
831 |
买入 |
| 09:37:42 |
13.66 |
27 |
858 |
卖出 |
| 09:37:48 |
13.66 |
5 |
863 |
卖出 |
| 09:37:51 |
13.66 |
14 |
877 |
卖出 |
| 09:37:54 |
13.67 |
10 |
887 |
买入 |
| 09:38:09 |
13.66 |
2 |
889 |
卖出 |
| 09:38:12 |
13.66 |
7 |
896 |
卖出 |
| 09:38:15 |
13.66 |
13 |
909 |
卖出 |
| 09:38:18 |
13.66 |
1 |
910 |
卖出 |
| 09:38:30 |
13.65 |
3 |
913 |
卖出 |
| 09:38:33 |
13.66 |
6 |
919 |
买入 |
| 09:38:36 |
13.66 |
12 |
931 |
卖出 |
| 09:38:39 |
13.66 |
4 |
935 |
卖出 |
| 09:38:42 |
13.66 |
2 |
937 |
卖出 |
| 09:38:45 |
13.67 |
31 |
968 |
买入 |
| 09:38:51 |
13.67 |
16 |
984 |
卖出 |
| 09:38:54 |
13.67 |
1 |
985 |
卖出 |
| 09:38:57 |
13.67 |
2 |
987 |
卖出 |
| 09:39:00 |
13.68 |
38 |
1025 |
买入 |
| 09:39:09 |
13.67 |
5 |
1030 |
卖出 |
| 09:39:12 |
13.67 |
70 |
1100 |
卖出 |
| 09:39:15 |
13.67 |
27 |
1127 |
卖出 |
| 09:39:18 |
13.66 |
2 |
1129 |
卖出 |
| 09:39:24 |
13.66 |
33 |
1162 |
卖出 |
| 09:39:27 |
13.66 |
3 |
1165 |
买入 |
| 09:39:30 |
13.67 |
37 |
1202 |
买入 |
| 09:39:45 |
13.68 |
3 |
1205 |
买入 |
| 09:39:51 |
13.68 |
1 |
1206 |
买入 |
| 09:39:54 |
13.67 |
81 |
1287 |
卖出 |
| 09:40:00 |
13.66 |
2 |
1289 |
卖出 |
| 09:40:06 |
13.66 |
1 |
1290 |
卖出 |
| 09:40:09 |
13.67 |
36 |
1326 |
买入 |
| 09:40:12 |
13.66 |
4 |
1330 |
卖出 |
| 09:40:18 |
13.66 |
1 |
1331 |
卖出 |
| 09:40:24 |
13.65 |
1 |
1332 |
卖出 |
| 09:40:30 |
13.67 |
2 |
1334 |
买入 |
| 09:40:36 |
13.65 |
50 |
1384 |
卖出 |
| 09:40:45 |
13.65 |
17 |
1401 |
买入 |
| 09:40:51 |
13.65 |
35 |
1436 |
买入 |
| 09:40:57 |
13.65 |
3 |
1439 |
卖出 |
| 09:41:03 |
13.66 |
9 |
1448 |
买入 |
| 09:41:06 |
13.64 |
40 |
1488 |
卖出 |
| 09:41:09 |
13.64 |
1 |
1489 |
卖出 |
| 09:41:18 |
13.64 |
1 |
1490 |
卖出 |
| 09:41:21 |
13.64 |
20 |
1510 |
卖出 |
| 09:41:27 |
13.64 |
1 |
1511 |
买入 |
| 09:41:30 |
13.64 |
2 |
1513 |
买入 |
| 09:41:33 |
13.64 |
14 |
1527 |
买入 |
| 09:41:39 |
13.65 |
5 |
1532 |
买入 |
| 09:42:00 |
13.64 |
123 |
1655 |
卖出 |
| 09:42:06 |
13.62 |
8 |
1663 |
卖出 |
| 09:42:15 |
13.62 |
1 |
1664 |
卖出 |
| 09:42:24 |
13.62 |
1 |
1665 |
卖出 |
| 09:42:27 |
13.62 |
5 |
1670 |
卖出 |
| 09:42:30 |
13.62 |
20 |
1690 |
卖出 |
| 09:42:33 |
13.61 |
20 |
1710 |
卖出 |
| 09:42:36 |
13.62 |
2 |
1712 |
买入 |
| 09:42:39 |
13.62 |
3 |
1715 |
卖出 |
| 09:42:48 |
13.62 |
36 |
1751 |
卖出 |
| 09:43:03 |
13.62 |
54 |
1805 |
卖出 |
| 09:43:06 |
13.61 |
20 |
1825 |
卖出 |
| 09:43:09 |
13.63 |
71 |
1896 |
买入 |
| 09:43:12 |
13.61 |
1 |
1897 |
卖出 |
| 09:43:21 |
13.61 |
6 |
1903 |
卖出 |
| 09:43:33 |
13.6 |
5 |
1908 |
卖出 |
| 09:43:36 |
13.6 |
4 |
1912 |
卖出 |
| 09:43:39 |
13.61 |
23 |
1935 |
买入 |
| 09:44:03 |
13.6 |
1 |
1936 |
卖出 |
| 09:44:06 |
13.6 |
7 |
1943 |
卖出 |
| 09:44:09 |
13.57 |
3 |
1946 |
卖出 |
| 09:44:33 |
13.57 |
4 |
1950 |
卖出 |
| 09:44:36 |
13.58 |
3 |
1953 |
买入 |
| 09:44:51 |
13.57 |
39 |
1992 |
卖出 |
| 09:44:57 |
13.56 |
19 |
2011 |
卖出 |
| 09:45:12 |
13.56 |
4 |
2015 |
卖出 |
| 09:45:18 |
13.57 |
2 |
2017 |
卖出 |
| 09:45:21 |
13.55 |
29 |
2046 |
卖出 |
| 09:45:24 |
13.58 |
1 |
2047 |
买入 |
| 09:45:27 |
13.58 |
1 |
2048 |
买入 |
| 09:45:36 |
13.58 |
2 |
2050 |
买入 |
| 09:45:42 |
13.58 |
3 |
2053 |
买入 |
| 09:45:48 |
13.58 |
4 |
2057 |
买入 |
| 09:45:57 |
13.56 |
47 |
2104 |
卖出 |
| 09:46:00 |
13.56 |
2 |
2106 |
买入 |
| 09:46:03 |
13.56 |
4 |
2110 |
买入 |
| 09:46:09 |
13.56 |
5 |
2115 |
买入 |
| 09:46:18 |
13.56 |
7 |
2122 |
买入 |
| 09:46:21 |
13.55 |
12 |
2134 |
卖出 |
| 09:46:24 |
13.56 |
1 |
2135 |
买入 |
| 09:46:30 |
13.55 |
5 |
2140 |
卖出 |
| 09:46:33 |
13.56 |
11 |
2151 |
买入 |
| 09:46:39 |
13.56 |
2 |
2153 |
买入 |
| 09:46:42 |
13.55 |
2 |
2155 |
卖出 |
| 09:46:45 |
13.56 |
3 |
2158 |
买入 |
| 09:46:51 |
13.56 |
3 |
2161 |
卖出 |
| 09:46:54 |
13.58 |
1 |
2162 |
买入 |
| 09:47:00 |
13.59 |
7 |
2169 |
买入 |
| 09:47:06 |
13.57 |
1 |
2170 |
卖出 |
| 09:47:09 |
13.59 |
5 |
2175 |
买入 |
| 09:47:15 |
13.58 |
1 |
2176 |
卖出 |
| 09:47:18 |
13.58 |
1 |
2177 |
卖出 |
| 09:47:21 |
13.58 |
3 |
2180 |
卖出 |
| 09:47:24 |
13.58 |
5 |
2185 |
卖出 |
| 09:47:27 |
13.58 |
2 |
2187 |
卖出 |
| 09:47:30 |
13.59 |
20 |
2207 |
买入 |
| 09:47:33 |
13.59 |
2 |
2209 |
卖出 |
| 09:47:36 |
13.6 |
38 |
2247 |
买入 |
| 09:47:39 |
13.59 |
14 |
2261 |
卖出 |
| 09:47:42 |
13.59 |
7 |
2268 |
买入 |
| 09:47:51 |
13.59 |
1 |
2269 |
买入 |
| 09:47:54 |
13.59 |
1 |
2270 |
卖出 |
| 09:47:57 |
13.59 |
6 |
2276 |
买入 |
| 09:48:03 |
13.58 |
6 |
2282 |
卖出 |
| 09:48:09 |
13.57 |
7 |
2289 |
卖出 |
| 09:48:12 |
13.59 |
8 |
2297 |
买入 |
| 09:48:15 |
13.57 |
9 |
2306 |
卖出 |
| 09:48:18 |
13.58 |
4 |
2310 |
买入 |
| 09:48:27 |
13.58 |
6 |
2316 |
买入 |
| 09:48:33 |
13.58 |
4 |
2320 |
买入 |
| 09:48:39 |
13.57 |
10 |
2330 |
卖出 |
| 09:48:48 |
13.58 |
2 |
2332 |
买入 |
| 09:48:54 |
13.57 |
53 |
2385 |
卖出 |
| 09:49:00 |
13.57 |
3 |
2388 |
卖出 |
| 09:49:03 |
13.57 |
21 |
2409 |
卖出 |
| 09:49:09 |
13.56 |
3 |
2412 |
卖出 |
| 09:49:12 |
13.56 |
7 |
2419 |
卖出 |
| 09:49:15 |
13.57 |
6 |
2425 |
买入 |
| 09:49:30 |
13.58 |
6 |
2431 |
买入 |
| 09:49:33 |
13.57 |
5 |
2436 |
卖出 |
| 09:49:45 |
13.58 |
6 |
2442 |
买入 |
| 09:49:51 |
13.58 |
4 |
2446 |
买入 |
| 09:50:00 |
13.58 |
2 |
2448 |
买入 |
| 09:50:09 |
13.57 |
3 |
2451 |
卖出 |
| 09:50:12 |
13.57 |
10 |
2461 |
卖出 |
| 09:50:15 |
13.58 |
13 |
2474 |
买入 |
| 09:50:18 |
13.57 |
1 |
2475 |
卖出 |
| 09:50:21 |
13.56 |
7 |
2482 |
卖出 |
| 09:50:27 |
13.58 |
1 |
2483 |
买入 |
| 09:50:33 |
13.58 |
39 |
2522 |
买入 |
| 09:50:39 |
13.58 |
2 |
2524 |
卖出 |
| 09:50:48 |
13.59 |
2 |
2526 |
买入 |
| 09:50:51 |
13.56 |
23 |
2549 |
卖出 |
| 09:50:54 |
13.57 |
2 |
2551 |
买入 |
| 09:51:06 |
13.57 |
16 |
2567 |
买入 |
| 09:51:12 |
13.55 |
33 |
2600 |
卖出 |
| 09:51:15 |
13.56 |
2 |
2602 |
买入 |
| 09:51:18 |
13.56 |
12 |
2614 |
买入 |
| 09:51:21 |
13.59 |
21 |
2635 |
买入 |
| 09:51:24 |
13.55 |
118 |
2753 |
卖出 |
| 09:51:27 |
13.55 |
1 |
2754 |
买入 |
| 09:51:30 |
13.55 |
10 |
2764 |
买入 |
| 09:51:45 |
13.53 |
12 |
2776 |
卖出 |
| 09:51:48 |
13.53 |
7 |
2783 |
卖出 |
| 09:51:51 |
13.53 |
1 |
2784 |
买入 |
| 09:51:57 |
13.53 |
1 |
2785 |
买入 |
| 09:52:06 |
13.51 |
17 |
2802 |
卖出 |
| 09:52:12 |
13.52 |
23 |
2825 |
买入 |
| 09:52:18 |
13.53 |
16 |
2841 |
买入 |
| 09:52:30 |
13.53 |
1 |
2842 |
买入 |
| 09:52:36 |
13.52 |
1 |
2843 |
卖出 |
| 09:52:45 |
13.52 |
5 |
2848 |
卖出 |
| 09:52:51 |
13.52 |
1 |
2849 |
卖出 |
| 09:53:06 |
13.52 |
1 |
2850 |
卖出 |
| 09:53:15 |
13.52 |
1 |
2851 |
卖出 |
| 09:53:27 |
13.53 |
1 |
2852 |
买入 |
| 09:53:30 |
13.53 |
16 |
2868 |
买入 |
| 09:53:33 |
13.53 |
3 |
2871 |
买入 |
| 09:53:36 |
13.53 |
1 |
2872 |
卖出 |
| 09:53:42 |
13.53 |
11 |
2883 |
卖出 |
| 09:53:45 |
13.55 |
25 |
2908 |
买入 |
| 09:53:57 |
13.54 |
2 |
2910 |
买入 |
| 09:54:00 |
13.54 |
1 |
2911 |
卖出 |
| 09:54:03 |
13.54 |
3 |
2914 |
卖出 |
| 09:54:09 |
13.53 |
26 |
2940 |
卖出 |
| 09:54:12 |
13.53 |
1 |
2941 |
卖出 |
| 09:54:27 |
13.54 |
3 |
2944 |
买入 |
| 09:54:30 |
13.54 |
4 |
2948 |
买入 |
| 09:54:36 |
13.54 |
1 |
2949 |
卖出 |
| 09:54:54 |
13.55 |
36 |
2985 |
买入 |
| 09:54:57 |
13.54 |
42 |
3027 |
卖出 |
| 09:55:00 |
13.54 |
19 |
3046 |
买入 |
| 09:55:09 |
13.53 |
5 |
3051 |
卖出 |
| 09:55:12 |
13.53 |
1 |
3052 |
卖出 |
| 09:55:15 |
13.54 |
25 |
3077 |
买入 |
| 09:55:18 |
13.54 |
23 |
3100 |
买入 |
| 09:55:39 |
13.53 |
2 |
3102 |
卖出 |
| 09:55:45 |
13.53 |
26 |
3128 |
卖出 |
| 09:55:48 |
13.53 |
48 |
3176 |
卖出 |
| 09:55:51 |
13.52 |
10 |
3186 |
卖出 |
| 09:55:57 |
13.53 |
1 |
3187 |
买入 |
| 09:56:00 |
13.52 |
1 |
3188 |
卖出 |
| 09:56:06 |
13.52 |
1 |
3189 |
卖出 |
| 09:56:15 |
13.53 |
5 |
3194 |
买入 |
| 09:56:24 |
13.52 |
27 |
3221 |
卖出 |
| 09:56:30 |
13.52 |
1 |
3222 |
卖出 |
| 09:56:42 |
13.52 |
1 |
3223 |
卖出 |
| 09:56:45 |
13.53 |
4 |
3227 |
买入 |
| 09:56:54 |
13.52 |
1 |
3228 |
卖出 |
| 09:57:06 |
13.52 |
1 |
3229 |
卖出 |
| 09:57:09 |
13.52 |
2 |
3231 |
卖出 |
| 09:57:15 |
13.52 |
3 |
3234 |
卖出 |
| 09:57:21 |
13.52 |
2 |
3236 |
卖出 |
| 09:57:27 |
13.52 |
1 |
3237 |
卖出 |
| 09:57:36 |
13.53 |
22 |
3259 |
买入 |
| 09:57:51 |
13.54 |
16 |
3275 |
买入 |
| 09:57:54 |
13.54 |
2 |
3277 |
卖出 |
| 09:57:57 |
13.54 |
1 |
3278 |
卖出 |
| 09:58:00 |
13.54 |
1 |
3279 |
卖出 |
| 09:58:06 |
13.54 |
1 |
3280 |
卖出 |
| 09:58:09 |
13.54 |
1 |
3281 |
卖出 |
| 09:58:27 |
13.54 |
7 |
3288 |
卖出 |
| 09:58:30 |
13.54 |
2 |
3290 |
卖出 |
| 09:58:39 |
13.53 |
27 |
3317 |
卖出 |
| 09:58:42 |
13.53 |
1 |
3318 |
卖出 |
| 09:58:45 |
13.54 |
3 |
3321 |
买入 |
| 09:58:48 |
13.53 |
1 |
3322 |
卖出 |
| 09:59:09 |
13.53 |
1 |
3323 |
卖出 |
| 09:59:12 |
13.53 |
5 |
3328 |
卖出 |
| 09:59:21 |
13.53 |
1 |
3329 |
卖出 |
| 09:59:24 |
13.54 |
7 |
3336 |
买入 |
| 09:59:27 |
13.54 |
5 |
3341 |
卖出 |
| 09:59:36 |
13.55 |
20 |
3361 |
买入 |
| 09:59:39 |
13.54 |
1 |
3362 |
卖出 |
| 09:59:45 |
13.54 |
1 |
3363 |
卖出 |
| 09:59:48 |
13.54 |
12 |
3375 |
卖出 |
| 09:59:51 |
13.53 |
11 |
3386 |
卖出 |
| 09:59:54 |
13.53 |
1 |
3387 |
卖出 |
| 09:59:57 |
13.54 |
2 |
3389 |
买入 |