捷昌驱动[603583]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:11 |
33.84 |
22 |
22 |
集合竞价 |
| 09:15:14 |
33.8 |
22 |
22 |
集合竞价 |
| 09:15:47 |
33.8 |
22 |
22 |
集合竞价 |
| 09:15:53 |
33.8 |
22 |
22 |
集合竞价 |
| 09:15:56 |
33.8 |
22 |
22 |
集合竞价 |
| 09:16:02 |
33.8 |
22 |
22 |
集合竞价 |
| 09:16:08 |
33.8 |
22 |
22 |
集合竞价 |
| 09:16:11 |
33.8 |
24 |
24 |
集合竞价 |
| 09:16:29 |
34 |
2 |
2 |
集合竞价 |
| 09:16:56 |
34 |
2 |
2 |
集合竞价 |
| 09:17:11 |
33.98 |
12 |
12 |
集合竞价 |
| 09:17:41 |
34 |
2 |
2 |
集合竞价 |
| 09:18:53 |
34 |
2 |
2 |
集合竞价 |
| 09:18:59 |
34 |
2 |
2 |
集合竞价 |
| 09:19:53 |
34 |
2 |
2 |
集合竞价 |
| 09:20:11 |
34.6 |
2 |
2 |
集合竞价 |
| 09:20:14 |
34 |
2 |
2 |
集合竞价 |
| 09:21:05 |
34 |
2 |
2 |
集合竞价 |
| 09:21:26 |
34 |
2 |
2 |
集合竞价 |
| 09:21:35 |
34 |
2 |
2 |
集合竞价 |
| 09:22:02 |
34 |
2 |
2 |
集合竞价 |
| 09:22:29 |
34 |
2 |
2 |
集合竞价 |
| 09:22:32 |
34 |
2 |
2 |
集合竞价 |
| 09:22:53 |
34 |
2 |
2 |
集合竞价 |
| 09:23:17 |
34.1 |
2 |
2 |
集合竞价 |
| 09:23:35 |
34.11 |
2 |
2 |
集合竞价 |
| 09:24:11 |
34.15 |
12 |
12 |
集合竞价 |
| 09:24:14 |
34.15 |
18 |
18 |
集合竞价 |
| 09:24:17 |
34.15 |
28 |
28 |
集合竞价 |
| 09:24:23 |
34.15 |
28 |
28 |
集合竞价 |
| 09:24:29 |
34.15 |
28 |
28 |
集合竞价 |
| 09:24:32 |
34.15 |
28 |
28 |
集合竞价 |
| 09:24:47 |
34.15 |
28 |
28 |
集合竞价 |
| 09:24:50 |
34.15 |
31 |
31 |
集合竞价 |
| 09:24:53 |
34.15 |
36 |
36 |
集合竞价 |
| 09:24:56 |
34.25 |
36 |
36 |
集合竞价 |
| 09:24:59 |
34.31 |
36 |
36 |
集合竞价 |
| 09:25:04 |
34.31 |
36 |
72 |
卖出 |
| 09:30:02 |
34.37 |
20 |
92 |
买入 |
| 09:30:05 |
34.5 |
9 |
101 |
买入 |
| 09:30:08 |
34.5 |
45 |
146 |
买入 |
| 09:30:11 |
34.5 |
87 |
233 |
买入 |
| 09:30:14 |
34.5 |
30 |
263 |
卖出 |
| 09:30:17 |
34.58 |
64 |
327 |
买入 |
| 09:30:20 |
34.51 |
14 |
341 |
卖出 |
| 09:30:23 |
34.57 |
11 |
352 |
买入 |
| 09:30:26 |
34.41 |
18 |
370 |
卖出 |
| 09:30:29 |
34.36 |
17 |
387 |
卖出 |
| 09:30:32 |
34.36 |
26 |
413 |
卖出 |
| 09:30:35 |
34.36 |
12 |
425 |
卖出 |
| 09:30:38 |
34.42 |
10 |
435 |
买入 |
| 09:30:41 |
34.37 |
39 |
474 |
卖出 |
| 09:30:44 |
34.42 |
10 |
484 |
买入 |
| 09:30:47 |
34.42 |
22 |
506 |
卖出 |
| 09:30:50 |
34.45 |
9 |
515 |
买入 |
| 09:30:53 |
34.44 |
5 |
520 |
卖出 |
| 09:30:56 |
34.49 |
15 |
535 |
买入 |
| 09:30:59 |
34.5 |
5 |
540 |
买入 |
| 09:31:02 |
34.56 |
4 |
544 |
买入 |
| 09:31:05 |
34.5 |
2 |
546 |
卖出 |
| 09:31:08 |
34.5 |
11 |
557 |
卖出 |
| 09:31:11 |
34.5 |
9 |
566 |
卖出 |
| 09:31:14 |
34.54 |
6 |
572 |
买入 |
| 09:31:17 |
34.5 |
15 |
587 |
卖出 |
| 09:31:20 |
34.55 |
32 |
619 |
买入 |
| 09:31:23 |
34.56 |
28 |
647 |
买入 |
| 09:31:26 |
34.5 |
13 |
660 |
卖出 |
| 09:31:29 |
34.56 |
7 |
667 |
买入 |
| 09:31:32 |
34.5 |
5 |
672 |
卖出 |
| 09:31:38 |
34.55 |
10 |
682 |
卖出 |
| 09:31:41 |
34.55 |
1 |
683 |
卖出 |
| 09:31:44 |
34.55 |
16 |
699 |
卖出 |
| 09:31:47 |
34.55 |
5 |
704 |
卖出 |
| 09:31:50 |
34.51 |
5 |
709 |
卖出 |
| 09:31:53 |
34.51 |
10 |
719 |
卖出 |
| 09:31:56 |
34.55 |
1 |
720 |
买入 |
| 09:31:59 |
34.55 |
12 |
732 |
卖出 |
| 09:32:02 |
34.54 |
15 |
747 |
买入 |
| 09:32:05 |
34.54 |
1 |
748 |
买入 |
| 09:32:08 |
34.55 |
2 |
750 |
买入 |
| 09:32:11 |
34.56 |
6 |
756 |
买入 |
| 09:32:14 |
34.57 |
10 |
766 |
买入 |
| 09:32:17 |
34.58 |
32 |
798 |
买入 |
| 09:32:20 |
34.61 |
2 |
800 |
买入 |
| 09:32:23 |
34.59 |
3 |
803 |
卖出 |
| 09:32:26 |
34.66 |
9 |
812 |
买入 |
| 09:32:32 |
34.68 |
6 |
818 |
买入 |
| 09:32:35 |
34.66 |
79 |
897 |
卖出 |
| 09:32:38 |
34.66 |
3 |
900 |
买入 |
| 09:32:41 |
34.59 |
8 |
908 |
卖出 |
| 09:32:44 |
34.64 |
18 |
926 |
买入 |
| 09:32:47 |
34.65 |
13 |
939 |
买入 |
| 09:32:50 |
34.66 |
10 |
949 |
买入 |
| 09:32:53 |
34.66 |
102 |
1051 |
买入 |
| 09:32:56 |
34.68 |
9 |
1060 |
买入 |
| 09:32:59 |
34.68 |
2 |
1062 |
买入 |
| 09:33:02 |
34.73 |
15 |
1077 |
买入 |
| 09:33:05 |
34.73 |
1 |
1078 |
买入 |
| 09:33:08 |
34.73 |
14 |
1092 |
买入 |
| 09:33:11 |
34.69 |
5 |
1097 |
卖出 |
| 09:33:14 |
34.77 |
22 |
1119 |
买入 |
| 09:33:17 |
34.78 |
2 |
1121 |
买入 |
| 09:33:20 |
34.77 |
3 |
1124 |
卖出 |
| 09:33:23 |
34.73 |
14 |
1138 |
卖出 |
| 09:33:26 |
34.78 |
34 |
1172 |
买入 |
| 09:33:29 |
34.78 |
25 |
1197 |
买入 |
| 09:33:35 |
34.78 |
1 |
1198 |
买入 |
| 09:33:38 |
34.77 |
6 |
1204 |
卖出 |
| 09:33:44 |
34.74 |
21 |
1225 |
卖出 |
| 09:33:47 |
34.78 |
8 |
1233 |
买入 |
| 09:33:50 |
34.74 |
7 |
1240 |
卖出 |
| 09:33:56 |
34.75 |
3 |
1243 |
卖出 |
| 09:33:59 |
34.74 |
10 |
1253 |
卖出 |
| 09:34:02 |
34.73 |
7 |
1260 |
卖出 |
| 09:34:05 |
34.73 |
7 |
1267 |
卖出 |
| 09:34:08 |
34.73 |
7 |
1274 |
买入 |
| 09:34:11 |
34.73 |
33 |
1307 |
买入 |
| 09:34:14 |
34.73 |
46 |
1353 |
买入 |
| 09:34:17 |
34.73 |
35 |
1388 |
卖出 |
| 09:34:20 |
34.72 |
9 |
1397 |
卖出 |
| 09:34:26 |
34.72 |
1 |
1398 |
卖出 |
| 09:34:29 |
34.73 |
14 |
1412 |
买入 |
| 09:34:32 |
34.75 |
21 |
1433 |
买入 |
| 09:34:38 |
34.71 |
33 |
1466 |
卖出 |
| 09:34:41 |
34.72 |
7 |
1473 |
买入 |
| 09:34:44 |
34.73 |
19 |
1492 |
买入 |
| 09:34:47 |
34.74 |
38 |
1530 |
买入 |
| 09:34:53 |
34.74 |
13 |
1543 |
买入 |
| 09:34:56 |
34.74 |
2 |
1545 |
买入 |
| 09:34:59 |
34.73 |
12 |
1557 |
卖出 |
| 09:35:02 |
34.75 |
48 |
1605 |
买入 |
| 09:35:05 |
34.76 |
34 |
1639 |
买入 |
| 09:35:08 |
34.76 |
12 |
1651 |
买入 |
| 09:35:11 |
34.77 |
49 |
1700 |
买入 |
| 09:35:14 |
34.78 |
63 |
1763 |
买入 |
| 09:35:17 |
34.8 |
7 |
1770 |
买入 |
| 09:35:20 |
34.81 |
34 |
1804 |
买入 |
| 09:35:23 |
34.82 |
1 |
1805 |
买入 |
| 09:35:26 |
34.82 |
5 |
1810 |
买入 |
| 09:35:29 |
34.85 |
5 |
1815 |
买入 |
| 09:35:32 |
34.85 |
2 |
1817 |
买入 |
| 09:35:38 |
34.83 |
2 |
1819 |
卖出 |
| 09:35:44 |
34.85 |
6 |
1825 |
买入 |
| 09:35:47 |
34.85 |
8 |
1833 |
卖出 |
| 09:35:50 |
34.84 |
18 |
1851 |
卖出 |
| 09:35:53 |
34.83 |
7 |
1858 |
卖出 |
| 09:35:56 |
34.85 |
4 |
1862 |
买入 |
| 09:35:59 |
34.83 |
1 |
1863 |
卖出 |
| 09:36:02 |
34.83 |
18 |
1881 |
卖出 |
| 09:36:05 |
34.85 |
14 |
1895 |
买入 |
| 09:36:08 |
34.85 |
4 |
1899 |
买入 |
| 09:36:14 |
34.85 |
34 |
1933 |
买入 |
| 09:36:17 |
34.87 |
22 |
1955 |
买入 |
| 09:36:20 |
34.88 |
6 |
1961 |
买入 |
| 09:36:23 |
34.9 |
1 |
1962 |
买入 |
| 09:36:26 |
34.95 |
4 |
1966 |
买入 |
| 09:36:29 |
34.9 |
5 |
1971 |
卖出 |
| 09:36:32 |
34.96 |
11 |
1982 |
买入 |
| 09:36:35 |
34.97 |
62 |
2044 |
买入 |
| 09:36:38 |
34.97 |
10 |
2054 |
买入 |
| 09:36:41 |
34.97 |
10 |
2064 |
卖出 |
| 09:36:44 |
35 |
89 |
2153 |
买入 |
| 09:36:47 |
35.01 |
53 |
2206 |
买入 |
| 09:36:50 |
35.06 |
15 |
2221 |
买入 |
| 09:36:53 |
35.01 |
58 |
2279 |
卖出 |
| 09:36:56 |
35.06 |
3 |
2282 |
买入 |
| 09:36:59 |
35.08 |
40 |
2322 |
买入 |
| 09:37:02 |
35.11 |
8 |
2330 |
买入 |
| 09:37:05 |
35.01 |
2 |
2332 |
卖出 |
| 09:37:08 |
35.1 |
115 |
2447 |
买入 |
| 09:37:14 |
34.97 |
47 |
2494 |
卖出 |
| 09:37:17 |
35 |
101 |
2595 |
买入 |
| 09:37:20 |
35.01 |
156 |
2751 |
买入 |
| 09:37:23 |
35.01 |
6 |
2757 |
买入 |
| 09:37:26 |
35.1 |
117 |
2874 |
买入 |
| 09:37:29 |
35.1 |
5 |
2879 |
卖出 |
| 09:37:32 |
35.07 |
5 |
2884 |
卖出 |
| 09:37:38 |
35.05 |
48 |
2932 |
卖出 |
| 09:37:41 |
35.05 |
7 |
2939 |
买入 |
| 09:37:47 |
35.01 |
7 |
2946 |
卖出 |
| 09:37:50 |
35.04 |
5 |
2951 |
买入 |
| 09:37:53 |
35.01 |
13 |
2964 |
卖出 |
| 09:37:56 |
35.01 |
12 |
2976 |
卖出 |
| 09:38:02 |
35 |
14 |
2990 |
卖出 |
| 09:38:05 |
35 |
36 |
3026 |
卖出 |
| 09:38:08 |
35 |
33 |
3059 |
卖出 |
| 09:38:11 |
35 |
27 |
3086 |
卖出 |
| 09:38:14 |
34.99 |
35 |
3121 |
卖出 |
| 09:38:23 |
34.9 |
72 |
3193 |
卖出 |
| 09:38:26 |
34.99 |
100 |
3293 |
买入 |
| 09:38:29 |
34.96 |
55 |
3348 |
买入 |
| 09:38:32 |
34.91 |
11 |
3359 |
卖出 |
| 09:38:35 |
34.91 |
12 |
3371 |
卖出 |
| 09:38:41 |
34.89 |
6 |
3377 |
卖出 |
| 09:38:44 |
34.89 |
21 |
3398 |
卖出 |
| 09:38:47 |
34.89 |
2 |
3400 |
买入 |
| 09:38:53 |
34.88 |
14 |
3414 |
卖出 |
| 09:39:05 |
34.83 |
24 |
3438 |
卖出 |
| 09:39:08 |
34.78 |
6 |
3444 |
卖出 |
| 09:39:11 |
34.85 |
17 |
3461 |
买入 |
| 09:39:14 |
34.8 |
8 |
3469 |
卖出 |
| 09:39:17 |
34.8 |
1 |
3470 |
卖出 |
| 09:39:20 |
34.8 |
3 |
3473 |
卖出 |
| 09:39:23 |
34.8 |
5 |
3478 |
卖出 |
| 09:39:26 |
34.81 |
16 |
3494 |
买入 |
| 09:39:29 |
34.81 |
5 |
3499 |
卖出 |
| 09:39:32 |
34.8 |
36 |
3535 |
卖出 |
| 09:39:35 |
34.84 |
7 |
3542 |
买入 |
| 09:39:38 |
34.82 |
5 |
3547 |
卖出 |
| 09:39:41 |
34.81 |
8 |
3555 |
卖出 |
| 09:39:44 |
34.82 |
19 |
3574 |
买入 |
| 09:39:47 |
34.81 |
42 |
3616 |
卖出 |
| 09:39:50 |
34.8 |
24 |
3640 |
卖出 |
| 09:39:53 |
34.8 |
2 |
3642 |
卖出 |
| 09:39:56 |
34.78 |
33 |
3675 |
卖出 |
| 09:39:59 |
34.78 |
25 |
3700 |
卖出 |
| 09:40:02 |
34.72 |
1 |
3701 |
卖出 |
| 09:40:05 |
34.77 |
12 |
3713 |
买入 |
| 09:40:08 |
34.72 |
5 |
3718 |
卖出 |
| 09:40:11 |
34.72 |
5 |
3723 |
卖出 |
| 09:40:14 |
34.71 |
12 |
3735 |
卖出 |
| 09:40:17 |
34.7 |
112 |
3847 |
卖出 |
| 09:40:20 |
34.73 |
42 |
3889 |
买入 |
| 09:40:23 |
34.73 |
4 |
3893 |
卖出 |
| 09:40:29 |
34.73 |
3 |
3896 |
卖出 |
| 09:40:32 |
34.73 |
5 |
3901 |
卖出 |
| 09:40:35 |
34.73 |
11 |
3912 |
买入 |
| 09:40:38 |
34.73 |
1 |
3913 |
卖出 |
| 09:40:41 |
34.7 |
3 |
3916 |
卖出 |
| 09:40:44 |
34.74 |
3 |
3919 |
买入 |
| 09:40:50 |
34.76 |
3 |
3922 |
买入 |
| 09:40:53 |
34.71 |
3 |
3925 |
卖出 |
| 09:40:56 |
34.75 |
35 |
3960 |
买入 |
| 09:40:59 |
34.76 |
21 |
3981 |
买入 |
| 09:41:02 |
34.76 |
2 |
3983 |
卖出 |
| 09:41:05 |
34.75 |
7 |
3990 |
卖出 |
| 09:41:08 |
34.75 |
20 |
4010 |
卖出 |
| 09:41:11 |
34.77 |
4 |
4014 |
买入 |
| 09:41:14 |
34.77 |
11 |
4025 |
买入 |
| 09:41:17 |
34.75 |
47 |
4072 |
卖出 |
| 09:41:20 |
34.75 |
68 |
4140 |
卖出 |
| 09:41:23 |
34.75 |
131 |
4271 |
卖出 |
| 09:41:26 |
34.7 |
3 |
4274 |
卖出 |
| 09:41:29 |
34.74 |
24 |
4298 |
买入 |
| 09:41:50 |
34.71 |
3 |
4301 |
卖出 |
| 09:41:53 |
34.71 |
16 |
4317 |
买入 |
| 09:42:02 |
34.7 |
30 |
4347 |
卖出 |
| 09:42:05 |
34.69 |
52 |
4399 |
卖出 |
| 09:42:08 |
34.61 |
41 |
4440 |
卖出 |
| 09:42:11 |
34.67 |
8 |
4448 |
买入 |
| 09:42:14 |
34.6 |
5 |
4453 |
卖出 |
| 09:42:17 |
34.61 |
3 |
4456 |
买入 |
| 09:42:20 |
34.6 |
14 |
4470 |
卖出 |
| 09:42:26 |
34.6 |
3 |
4473 |
卖出 |
| 09:42:29 |
34.6 |
2 |
4475 |
卖出 |
| 09:42:35 |
34.58 |
1 |
4476 |
卖出 |
| 09:42:38 |
34.58 |
7 |
4483 |
卖出 |
| 09:42:41 |
34.56 |
7 |
4490 |
卖出 |
| 09:42:47 |
34.6 |
18 |
4508 |
买入 |
| 09:42:53 |
34.56 |
7 |
4515 |
卖出 |
| 09:42:56 |
34.56 |
6 |
4521 |
卖出 |
| 09:42:59 |
34.58 |
10 |
4531 |
买入 |
| 09:43:02 |
34.58 |
14 |
4545 |
卖出 |
| 09:43:05 |
34.56 |
97 |
4642 |
卖出 |
| 09:43:08 |
34.6 |
13 |
4655 |
买入 |
| 09:43:11 |
34.59 |
1 |
4656 |
卖出 |
| 09:43:14 |
34.58 |
1 |
4657 |
卖出 |
| 09:43:20 |
34.58 |
1 |
4658 |
卖出 |
| 09:43:23 |
34.52 |
48 |
4706 |
卖出 |
| 09:43:26 |
34.52 |
13 |
4719 |
卖出 |
| 09:43:29 |
34.52 |
5 |
4724 |
买入 |
| 09:43:32 |
34.52 |
2 |
4726 |
买入 |
| 09:43:35 |
34.51 |
1 |
4727 |
卖出 |
| 09:43:38 |
34.51 |
9 |
4736 |
卖出 |
| 09:43:41 |
34.5 |
5 |
4741 |
卖出 |
| 09:43:47 |
34.49 |
14 |
4755 |
卖出 |
| 09:43:50 |
34.48 |
2 |
4757 |
卖出 |
| 09:43:53 |
34.52 |
75 |
4832 |
买入 |
| 09:44:02 |
34.55 |
6 |
4838 |
买入 |
| 09:44:05 |
34.51 |
37 |
4875 |
卖出 |
| 09:44:08 |
34.51 |
31 |
4906 |
卖出 |
| 09:44:11 |
34.48 |
1 |
4907 |
卖出 |
| 09:44:14 |
34.48 |
3 |
4910 |
卖出 |
| 09:44:17 |
34.48 |
3 |
4913 |
卖出 |
| 09:44:20 |
34.48 |
3 |
4916 |
卖出 |
| 09:44:26 |
34.48 |
5 |
4921 |
卖出 |
| 09:44:29 |
34.48 |
1 |
4922 |
卖出 |
| 09:44:32 |
34.48 |
1 |
4923 |
卖出 |
| 09:44:38 |
34.45 |
7 |
4930 |
卖出 |
| 09:44:50 |
34.47 |
6 |
4936 |
卖出 |
| 09:44:53 |
34.46 |
1 |
4937 |
卖出 |
| 09:44:56 |
34.47 |
10 |
4947 |
买入 |
| 09:44:59 |
34.48 |
2 |
4949 |
买入 |
| 09:45:02 |
34.47 |
45 |
4994 |
卖出 |
| 09:45:05 |
34.47 |
4 |
4998 |
买入 |
| 09:45:08 |
34.47 |
4 |
5002 |
买入 |
| 09:45:11 |
34.46 |
15 |
5017 |
卖出 |
| 09:45:14 |
34.41 |
17 |
5034 |
卖出 |
| 09:45:17 |
34.4 |
4 |
5038 |
卖出 |
| 09:45:20 |
34.44 |
5 |
5043 |
买入 |