杰普特[688025]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
52 |
2 |
2 |
集合竞价 |
| 09:15:06 |
52.89 |
2 |
2 |
集合竞价 |
| 09:16:09 |
50.21 |
123 |
123 |
集合竞价 |
| 09:16:57 |
50.21 |
123 |
123 |
集合竞价 |
| 09:17:24 |
50.21 |
123 |
123 |
集合竞价 |
| 09:17:27 |
50.21 |
123 |
123 |
集合竞价 |
| 09:17:30 |
50.21 |
123 |
123 |
集合竞价 |
| 09:17:33 |
50.21 |
123 |
123 |
集合竞价 |
| 09:17:36 |
50.21 |
123 |
123 |
集合竞价 |
| 09:17:45 |
49.26 |
211 |
211 |
集合竞价 |
| 09:17:51 |
50.21 |
123 |
123 |
集合竞价 |
| 09:18:03 |
50.21 |
123 |
123 |
集合竞价 |
| 09:18:15 |
50.21 |
148 |
148 |
集合竞价 |
| 09:18:21 |
50.21 |
148 |
148 |
集合竞价 |
| 09:18:24 |
50.21 |
148 |
148 |
集合竞价 |
| 09:18:33 |
50.21 |
148 |
148 |
集合竞价 |
| 09:18:39 |
50.21 |
148 |
148 |
集合竞价 |
| 09:18:48 |
51.5 |
32 |
32 |
集合竞价 |
| 09:19:27 |
51.51 |
32 |
32 |
集合竞价 |
| 09:19:42 |
52.5 |
7 |
7 |
集合竞价 |
| 09:20:51 |
52.03 |
16 |
16 |
集合竞价 |
| 09:22:12 |
52.1 |
16 |
16 |
集合竞价 |
| 09:22:21 |
52.13 |
16 |
16 |
集合竞价 |
| 09:22:27 |
52.1 |
25 |
25 |
集合竞价 |
| 09:23:12 |
52.08 |
26 |
26 |
集合竞价 |
| 09:23:21 |
52.08 |
27 |
27 |
集合竞价 |
| 09:23:30 |
52.08 |
31 |
31 |
集合竞价 |
| 09:23:36 |
52.08 |
32 |
32 |
集合竞价 |
| 09:23:54 |
52.13 |
33 |
33 |
集合竞价 |
| 09:24:09 |
52.13 |
33 |
33 |
集合竞价 |
| 09:24:12 |
52.13 |
43 |
43 |
集合竞价 |
| 09:24:15 |
52.13 |
47 |
47 |
集合竞价 |
| 09:24:21 |
52.14 |
56 |
56 |
集合竞价 |
| 09:24:24 |
52.15 |
56 |
56 |
集合竞价 |
| 09:24:27 |
52.2 |
56 |
56 |
集合竞价 |
| 09:24:30 |
52.2 |
56 |
56 |
集合竞价 |
| 09:24:39 |
52.3 |
56 |
56 |
集合竞价 |
| 09:24:51 |
52.3 |
60 |
60 |
集合竞价 |
| 09:24:54 |
52.2 |
88 |
88 |
集合竞价 |
| 09:24:57 |
52.2 |
97 |
97 |
集合竞价 |
| 09:25:00 |
52.47 |
100 |
100 |
集合竞价 |
| 09:25:04 |
52.47 |
100 |
200 |
卖出 |
| 09:30:06 |
52.67 |
16 |
216 |
买入 |
| 09:30:09 |
52.48 |
73 |
289 |
卖出 |
| 09:30:12 |
52.55 |
34 |
323 |
卖出 |
| 09:30:15 |
52.65 |
34 |
357 |
买入 |
| 09:30:18 |
52.52 |
4 |
361 |
卖出 |
| 09:30:21 |
52.66 |
70 |
431 |
买入 |
| 09:30:24 |
52.52 |
2 |
433 |
卖出 |
| 09:30:27 |
52.52 |
6 |
439 |
卖出 |
| 09:30:30 |
52.4 |
62 |
501 |
卖出 |
| 09:30:33 |
52.3 |
9 |
510 |
卖出 |
| 09:30:36 |
52.3 |
4 |
514 |
卖出 |
| 09:30:39 |
52.3 |
15 |
529 |
卖出 |
| 09:30:42 |
52.2 |
4 |
533 |
卖出 |
| 09:30:45 |
52.2 |
35 |
568 |
卖出 |
| 09:30:48 |
52.15 |
5 |
573 |
卖出 |
| 09:30:51 |
52.16 |
16 |
589 |
买入 |
| 09:30:54 |
52.08 |
45 |
634 |
卖出 |
| 09:30:57 |
52.08 |
41 |
675 |
买入 |
| 09:31:00 |
51.55 |
120 |
795 |
卖出 |
| 09:31:03 |
52 |
35 |
830 |
买入 |
| 09:31:06 |
52.09 |
8 |
838 |
买入 |
| 09:31:09 |
52.09 |
16 |
854 |
卖出 |
| 09:31:15 |
52 |
137 |
991 |
卖出 |
| 09:31:18 |
52 |
23 |
1014 |
买入 |
| 09:31:21 |
52 |
25 |
1039 |
买入 |
| 09:31:24 |
52 |
14 |
1053 |
买入 |
| 09:31:27 |
52.09 |
19 |
1072 |
买入 |
| 09:31:30 |
52.02 |
2 |
1074 |
卖出 |
| 09:31:33 |
52.02 |
17 |
1091 |
卖出 |
| 09:31:36 |
52 |
10 |
1101 |
卖出 |
| 09:31:39 |
52.01 |
9 |
1110 |
买入 |
| 09:31:42 |
52.08 |
3 |
1113 |
买入 |
| 09:31:45 |
52.02 |
9 |
1122 |
卖出 |
| 09:31:48 |
52.02 |
2 |
1124 |
买入 |
| 09:31:51 |
52.01 |
13 |
1137 |
卖出 |
| 09:31:57 |
52.02 |
10 |
1147 |
卖出 |
| 09:32:00 |
52.02 |
38 |
1185 |
卖出 |
| 09:32:03 |
52.02 |
15 |
1200 |
买入 |
| 09:32:06 |
52.01 |
56 |
1256 |
卖出 |
| 09:32:09 |
52.03 |
28 |
1284 |
买入 |
| 09:32:15 |
52.03 |
30 |
1314 |
卖出 |
| 09:32:21 |
52.09 |
31 |
1345 |
卖出 |
| 09:32:30 |
52.14 |
15 |
1360 |
卖出 |
| 09:32:36 |
52.25 |
24 |
1384 |
买入 |
| 09:32:39 |
52.2 |
48 |
1432 |
卖出 |
| 09:32:42 |
52.2 |
2 |
1434 |
卖出 |
| 09:32:48 |
52.2 |
17 |
1451 |
买入 |
| 09:32:51 |
52.18 |
3 |
1454 |
卖出 |
| 09:32:54 |
52.19 |
18 |
1472 |
买入 |
| 09:32:57 |
52.19 |
5 |
1477 |
买入 |
| 09:33:00 |
52.05 |
4 |
1481 |
卖出 |
| 09:33:06 |
52.3 |
8 |
1489 |
买入 |
| 09:33:09 |
52.3 |
25 |
1514 |
买入 |
| 09:33:12 |
52.38 |
2 |
1516 |
买入 |
| 09:33:15 |
52.4 |
35 |
1551 |
买入 |
| 09:33:18 |
52.65 |
12 |
1563 |
买入 |
| 09:33:21 |
52.65 |
1 |
1564 |
卖出 |
| 09:33:24 |
52.88 |
42 |
1606 |
买入 |
| 09:33:27 |
52.19 |
21 |
1627 |
卖出 |
| 09:33:36 |
52.64 |
2 |
1629 |
买入 |
| 09:33:45 |
52.44 |
6 |
1635 |
买入 |
| 09:33:48 |
52.64 |
27 |
1662 |
买入 |
| 09:33:51 |
52.63 |
34 |
1696 |
卖出 |
| 09:33:57 |
52.83 |
21 |
1717 |
买入 |
| 09:34:00 |
52.65 |
4 |
1721 |
卖出 |
| 09:34:03 |
52.81 |
4 |
1725 |
买入 |
| 09:34:09 |
52.84 |
11 |
1736 |
买入 |
| 09:34:12 |
52.98 |
69 |
1805 |
买入 |
| 09:34:15 |
52.75 |
17 |
1822 |
卖出 |
| 09:34:21 |
52.64 |
5 |
1827 |
卖出 |
| 09:34:24 |
52.64 |
13 |
1840 |
卖出 |
| 09:34:27 |
52.76 |
1 |
1841 |
买入 |
| 09:34:30 |
52.8 |
16 |
1857 |
买入 |
| 09:34:33 |
52.8 |
2 |
1859 |
买入 |
| 09:34:36 |
52.77 |
2 |
1861 |
卖出 |
| 09:34:39 |
52.8 |
30 |
1891 |
买入 |
| 09:34:42 |
52.83 |
20 |
1911 |
买入 |
| 09:34:54 |
52.98 |
3 |
1914 |
买入 |
| 09:34:57 |
52.77 |
8 |
1922 |
卖出 |
| 09:35:00 |
52.98 |
15 |
1937 |
买入 |
| 09:35:12 |
52.75 |
19 |
1956 |
卖出 |
| 09:35:15 |
52.7 |
17 |
1973 |
卖出 |
| 09:35:21 |
52.7 |
3 |
1976 |
卖出 |
| 09:35:24 |
52.69 |
14 |
1990 |
卖出 |
| 09:35:27 |
52.64 |
1 |
1991 |
卖出 |
| 09:35:30 |
52.63 |
7 |
1998 |
买入 |
| 09:35:33 |
52.63 |
9 |
2007 |
买入 |
| 09:35:42 |
52.63 |
8 |
2015 |
买入 |
| 09:35:45 |
52.51 |
16 |
2031 |
卖出 |
| 09:35:48 |
52.75 |
4 |
2035 |
买入 |
| 09:35:51 |
52.95 |
2 |
2037 |
买入 |
| 09:35:57 |
52.59 |
2 |
2039 |
卖出 |
| 09:36:06 |
52.95 |
7 |
2046 |
买入 |
| 09:36:12 |
52.95 |
7 |
2053 |
买入 |
| 09:36:15 |
52.98 |
6 |
2059 |
买入 |
| 09:36:21 |
53.13 |
14 |
2073 |
买入 |
| 09:36:24 |
52.98 |
43 |
2116 |
卖出 |
| 09:36:27 |
52.99 |
2 |
2118 |
卖出 |
| 09:36:33 |
53.13 |
2 |
2120 |
买入 |
| 09:36:36 |
53.13 |
7 |
2127 |
买入 |
| 09:36:39 |
53.19 |
27 |
2154 |
买入 |
| 09:36:48 |
53 |
10 |
2164 |
卖出 |
| 09:36:51 |
52.98 |
6 |
2170 |
卖出 |
| 09:36:54 |
52.96 |
2 |
2172 |
卖出 |
| 09:36:57 |
52.95 |
25 |
2197 |
卖出 |
| 09:37:00 |
52.95 |
7 |
2204 |
卖出 |
| 09:37:06 |
52.67 |
7 |
2211 |
卖出 |
| 09:37:09 |
52.93 |
19 |
2230 |
买入 |
| 09:37:15 |
52.7 |
10 |
2240 |
卖出 |
| 09:37:18 |
52.71 |
10 |
2250 |
卖出 |
| 09:37:24 |
52.7 |
2 |
2252 |
卖出 |
| 09:37:33 |
52.88 |
2 |
2254 |
买入 |
| 09:37:39 |
52.71 |
12 |
2266 |
卖出 |
| 09:38:00 |
52.79 |
6 |
2272 |
买入 |
| 09:38:06 |
52.73 |
2 |
2274 |
卖出 |
| 09:38:09 |
52.71 |
88 |
2362 |
卖出 |
| 09:38:12 |
52.71 |
47 |
2409 |
卖出 |
| 09:38:15 |
52.66 |
8 |
2417 |
卖出 |
| 09:38:18 |
52.66 |
7 |
2424 |
卖出 |
| 09:38:21 |
52.61 |
28 |
2452 |
卖出 |
| 09:38:24 |
52.7 |
14 |
2466 |
买入 |
| 09:38:30 |
52.71 |
12 |
2478 |
卖出 |
| 09:38:36 |
52.7 |
4 |
2482 |
卖出 |
| 09:38:42 |
52.71 |
11 |
2493 |
买入 |
| 09:38:48 |
52.74 |
6 |
2499 |
卖出 |
| 09:39:00 |
52.71 |
18 |
2517 |
卖出 |
| 09:39:03 |
52.66 |
45 |
2562 |
卖出 |
| 09:39:06 |
52.66 |
5 |
2567 |
卖出 |
| 09:39:18 |
52.68 |
18 |
2585 |
买入 |
| 09:39:21 |
52.62 |
5 |
2590 |
卖出 |
| 09:39:27 |
52.61 |
4 |
2594 |
卖出 |
| 09:39:33 |
52.62 |
2 |
2596 |
买入 |
| 09:39:39 |
52.6 |
12 |
2608 |
卖出 |
| 09:39:42 |
52.58 |
5 |
2613 |
卖出 |
| 09:39:54 |
52.3 |
20 |
2633 |
卖出 |
| 09:40:00 |
52.49 |
7 |
2640 |
买入 |
| 09:40:03 |
52.31 |
5 |
2645 |
卖出 |
| 09:40:06 |
52.3 |
2 |
2647 |
卖出 |
| 09:40:09 |
52.3 |
5 |
2652 |
卖出 |
| 09:40:12 |
52.31 |
11 |
2663 |
买入 |
| 09:40:15 |
52.3 |
6 |
2669 |
卖出 |
| 09:40:24 |
52.18 |
2 |
2671 |
卖出 |
| 09:40:27 |
52.18 |
7 |
2678 |
卖出 |
| 09:40:33 |
52.19 |
21 |
2699 |
卖出 |
| 09:40:36 |
52.18 |
6 |
2705 |
卖出 |
| 09:40:42 |
52.2 |
4 |
2709 |
卖出 |
| 09:40:48 |
52.3 |
21 |
2730 |
买入 |
| 09:41:00 |
52.3 |
17 |
2747 |
卖出 |
| 09:41:15 |
52.2 |
20 |
2767 |
卖出 |
| 09:41:24 |
52.2 |
15 |
2782 |
卖出 |
| 09:41:27 |
52.28 |
11 |
2793 |
买入 |
| 09:41:36 |
52.3 |
5 |
2798 |
买入 |
| 09:41:45 |
52.3 |
9 |
2807 |
买入 |
| 09:41:54 |
52.2 |
28 |
2835 |
卖出 |
| 09:41:57 |
52.29 |
11 |
2846 |
买入 |
| 09:42:00 |
52.2 |
6 |
2852 |
卖出 |
| 09:42:12 |
52.24 |
2 |
2854 |
买入 |
| 09:42:18 |
52.21 |
20 |
2874 |
卖出 |
| 09:42:21 |
52.2 |
43 |
2917 |
卖出 |
| 09:42:27 |
52.2 |
10 |
2927 |
买入 |
| 09:42:30 |
52.18 |
7 |
2934 |
卖出 |
| 09:42:33 |
52.18 |
2 |
2936 |
卖出 |
| 09:42:42 |
52.1 |
98 |
3034 |
卖出 |
| 09:42:54 |
52.09 |
35 |
3069 |
卖出 |
| 09:42:57 |
52.08 |
25 |
3094 |
卖出 |
| 09:43:06 |
52.08 |
0 |
3094 |
卖出 |
| 09:43:09 |
52.03 |
25 |
3119 |
卖出 |
| 09:43:15 |
52.08 |
2 |
3121 |
买入 |
| 09:43:18 |
52.03 |
12 |
3133 |
卖出 |
| 09:43:24 |
52.01 |
68 |
3201 |
卖出 |
| 09:43:27 |
52.03 |
19 |
3220 |
买入 |
| 09:43:33 |
52 |
73 |
3293 |
卖出 |
| 09:43:36 |
52 |
0 |
3293 |
卖出 |
| 09:43:42 |
51.98 |
34 |
3327 |
买入 |
| 09:43:54 |
51.85 |
2 |
3329 |
卖出 |
| 09:44:03 |
51.86 |
8 |
3337 |
卖出 |
| 09:44:06 |
51.97 |
9 |
3346 |
买入 |
| 09:44:09 |
51.86 |
2 |
3348 |
卖出 |
| 09:44:12 |
51.86 |
17 |
3365 |
买入 |
| 09:44:15 |
51.86 |
1 |
3366 |
买入 |
| 09:44:18 |
51.86 |
5 |
3371 |
卖出 |
| 09:44:21 |
51.85 |
10 |
3381 |
卖出 |
| 09:44:27 |
51.93 |
10 |
3391 |
买入 |
| 09:44:33 |
51.86 |
13 |
3404 |
卖出 |
| 09:44:36 |
51.86 |
8 |
3412 |
买入 |
| 09:44:39 |
51.93 |
31 |
3443 |
买入 |
| 09:44:42 |
51.93 |
17 |
3460 |
买入 |
| 09:44:45 |
51.93 |
2 |
3462 |
买入 |
| 09:44:48 |
51.86 |
20 |
3482 |
卖出 |
| 09:44:54 |
51.86 |
10 |
3492 |
卖出 |
| 09:44:57 |
51.93 |
5 |
3497 |
买入 |
| 09:45:03 |
51.91 |
5 |
3502 |
卖出 |
| 09:45:15 |
51.91 |
18 |
3520 |
卖出 |
| 09:45:21 |
51.91 |
10 |
3530 |
买入 |
| 09:45:24 |
51.89 |
2 |
3532 |
卖出 |
| 09:45:27 |
51.86 |
11 |
3543 |
卖出 |
| 09:45:30 |
51.91 |
7 |
3550 |
买入 |
| 09:45:33 |
51.9 |
26 |
3576 |
卖出 |
| 09:45:36 |
51.91 |
0 |
3576 |
买入 |
| 09:45:39 |
51.85 |
34 |
3610 |
卖出 |
| 09:45:45 |
51.85 |
2 |
3612 |
卖出 |
| 09:45:48 |
51.85 |
2 |
3614 |
买入 |
| 09:45:51 |
51.84 |
2 |
3616 |
卖出 |
| 09:45:57 |
51.84 |
2 |
3618 |
买入 |
| 09:46:00 |
51.82 |
9 |
3627 |
卖出 |
| 09:46:03 |
51.82 |
2 |
3629 |
卖出 |
| 09:46:06 |
51.82 |
2 |
3631 |
卖出 |
| 09:46:09 |
51.81 |
53 |
3684 |
卖出 |
| 09:46:18 |
51.82 |
5 |
3689 |
买入 |
| 09:46:21 |
51.84 |
53 |
3742 |
买入 |
| 09:46:27 |
51.85 |
10 |
3752 |
买入 |
| 09:46:30 |
51.84 |
3 |
3755 |
卖出 |
| 09:46:36 |
51.85 |
5 |
3760 |
买入 |
| 09:46:39 |
51.81 |
7 |
3767 |
卖出 |
| 09:46:42 |
51.81 |
7 |
3774 |
卖出 |
| 09:46:45 |
51.81 |
13 |
3787 |
卖出 |
| 09:46:51 |
51.8 |
3 |
3790 |
卖出 |
| 09:46:54 |
51.8 |
35 |
3825 |
卖出 |
| 09:46:57 |
51.81 |
2 |
3827 |
买入 |
| 09:47:00 |
51.81 |
12 |
3839 |
买入 |
| 09:47:03 |
51.78 |
14 |
3853 |
卖出 |
| 09:47:06 |
51.8 |
5 |
3858 |
买入 |
| 09:47:09 |
51.84 |
5 |
3863 |
买入 |
| 09:47:12 |
51.77 |
10 |
3873 |
卖出 |
| 09:47:18 |
51.81 |
6 |
3879 |
买入 |
| 09:47:24 |
51.83 |
11 |
3890 |
买入 |
| 09:47:30 |
51.8 |
8 |
3898 |
卖出 |
| 09:47:36 |
51.8 |
3 |
3901 |
买入 |
| 09:47:39 |
51.78 |
22 |
3923 |
卖出 |
| 09:47:48 |
51.78 |
22 |
3945 |
卖出 |
| 09:47:51 |
51.78 |
4 |
3949 |
卖出 |
| 09:47:54 |
51.78 |
17 |
3966 |
卖出 |
| 09:48:00 |
51.79 |
7 |
3973 |
买入 |
| 09:48:03 |
51.79 |
7 |
3980 |
卖出 |
| 09:48:06 |
51.8 |
20 |
4000 |
买入 |
| 09:48:12 |
51.8 |
4 |
4004 |
买入 |
| 09:48:15 |
51.8 |
4 |
4008 |
买入 |
| 09:48:18 |
51.78 |
9 |
4017 |
卖出 |
| 09:48:21 |
51.78 |
4 |
4021 |
卖出 |
| 09:48:24 |
51.78 |
2 |
4023 |
卖出 |
| 09:48:27 |
51.78 |
2 |
4025 |
卖出 |
| 09:48:33 |
51.76 |
38 |
4063 |
卖出 |
| 09:48:36 |
51.75 |
44 |
4107 |
卖出 |
| 09:48:39 |
51.74 |
4 |
4111 |
买入 |
| 09:48:45 |
51.71 |
4 |
4115 |
卖出 |
| 09:48:51 |
51.74 |
8 |
4123 |
买入 |
| 09:48:54 |
51.74 |
2 |
4125 |
卖出 |
| 09:49:00 |
51.7 |
66 |
4191 |
卖出 |
| 09:49:03 |
51.7 |
2 |
4193 |
卖出 |
| 09:49:09 |
51.7 |
19 |
4212 |
卖出 |
| 09:49:12 |
51.7 |
5 |
4217 |
买入 |
| 09:49:15 |
51.69 |
2 |
4219 |
卖出 |
| 09:49:18 |
51.66 |
11 |
4230 |
卖出 |
| 09:49:21 |
51.65 |
32 |
4262 |
卖出 |
| 09:49:24 |
51.65 |
16 |
4278 |
买入 |
| 09:49:33 |
51.6 |
226 |
4504 |
卖出 |
| 09:49:39 |
51.57 |
9 |
4513 |
卖出 |
| 09:49:45 |
51.56 |
3 |
4516 |
卖出 |