佳创视讯[300264]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:42 |
5.3 |
200 |
200 |
集合竞价 |
| 09:20:21 |
5.3 |
200 |
200 |
集合竞价 |
| 09:20:57 |
5.3 |
200 |
200 |
集合竞价 |
| 09:21:06 |
5.3 |
200 |
200 |
集合竞价 |
| 09:21:33 |
5.3 |
200 |
200 |
集合竞价 |
| 09:21:42 |
5.3 |
200 |
200 |
集合竞价 |
| 09:22:09 |
5.29 |
200 |
200 |
集合竞价 |
| 09:22:45 |
5.29 |
200 |
200 |
集合竞价 |
| 09:22:54 |
5.29 |
200 |
200 |
集合竞价 |
| 09:23:12 |
5.29 |
200 |
200 |
集合竞价 |
| 09:23:30 |
5.29 |
200 |
200 |
集合竞价 |
| 09:23:39 |
5.29 |
203 |
203 |
集合竞价 |
| 09:23:48 |
5.29 |
203 |
203 |
集合竞价 |
| 09:23:57 |
5.29 |
203 |
203 |
集合竞价 |
| 09:24:06 |
5.29 |
203 |
203 |
集合竞价 |
| 09:24:15 |
5.28 |
203 |
203 |
集合竞价 |
| 09:24:24 |
5.28 |
203 |
203 |
集合竞价 |
| 09:24:33 |
5.26 |
403 |
403 |
集合竞价 |
| 09:24:51 |
5.26 |
405 |
405 |
集合竞价 |
| 09:25:00 |
5.24 |
407 |
407 |
集合竞价 |
| 09:25:03 |
5.2 |
530 |
937 |
买入 |
| 09:30:03 |
5.2 |
240 |
1177 |
买入 |
| 09:30:06 |
5.23 |
84 |
1261 |
买入 |
| 09:30:09 |
5.2 |
120 |
1381 |
卖出 |
| 09:30:12 |
5.2 |
100 |
1481 |
买入 |
| 09:30:15 |
5.18 |
9 |
1490 |
卖出 |
| 09:30:18 |
5.17 |
30 |
1520 |
卖出 |
| 09:30:21 |
5.2 |
276 |
1796 |
买入 |
| 09:30:24 |
5.2 |
22 |
1818 |
卖出 |
| 09:30:27 |
5.21 |
11 |
1829 |
买入 |
| 09:30:30 |
5.21 |
5 |
1834 |
卖出 |
| 09:30:33 |
5.2 |
214 |
2048 |
卖出 |
| 09:30:36 |
5.21 |
82 |
2130 |
买入 |
| 09:30:39 |
5.21 |
2 |
2132 |
买入 |
| 09:30:42 |
5.21 |
110 |
2242 |
买入 |
| 09:30:45 |
5.21 |
12 |
2254 |
买入 |
| 09:30:48 |
5.21 |
14 |
2268 |
卖出 |
| 09:30:51 |
5.22 |
56 |
2324 |
买入 |
| 09:30:57 |
5.23 |
51 |
2375 |
买入 |
| 09:31:00 |
5.24 |
189 |
2564 |
买入 |
| 09:31:03 |
5.25 |
593 |
3157 |
买入 |
| 09:31:06 |
5.26 |
80 |
3237 |
买入 |
| 09:31:09 |
5.26 |
143 |
3380 |
买入 |
| 09:31:12 |
5.25 |
161 |
3541 |
卖出 |
| 09:31:15 |
5.26 |
237 |
3778 |
买入 |
| 09:31:18 |
5.26 |
169 |
3947 |
买入 |
| 09:31:21 |
5.26 |
152 |
4099 |
买入 |
| 09:31:24 |
5.26 |
28 |
4127 |
卖出 |
| 09:31:27 |
5.25 |
366 |
4493 |
卖出 |
| 09:31:30 |
5.25 |
54 |
4547 |
买入 |
| 09:31:33 |
5.24 |
21 |
4568 |
卖出 |
| 09:31:36 |
5.24 |
30 |
4598 |
卖出 |
| 09:31:39 |
5.24 |
78 |
4676 |
买入 |
| 09:31:42 |
5.22 |
102 |
4778 |
卖出 |
| 09:31:48 |
5.24 |
20 |
4798 |
买入 |
| 09:31:54 |
5.25 |
11 |
4809 |
买入 |
| 09:31:57 |
5.25 |
21 |
4830 |
卖出 |
| 09:32:00 |
5.25 |
8 |
4838 |
卖出 |
| 09:32:03 |
5.25 |
3 |
4841 |
买入 |
| 09:32:06 |
5.25 |
190 |
5031 |
买入 |
| 09:32:12 |
5.24 |
170 |
5201 |
卖出 |
| 09:32:15 |
5.24 |
46 |
5247 |
卖出 |
| 09:32:18 |
5.26 |
17 |
5264 |
买入 |
| 09:32:21 |
5.25 |
5 |
5269 |
卖出 |
| 09:32:24 |
5.26 |
112 |
5381 |
买入 |
| 09:32:30 |
5.25 |
5 |
5386 |
卖出 |
| 09:32:33 |
5.25 |
10 |
5396 |
卖出 |
| 09:32:36 |
5.25 |
20 |
5416 |
卖出 |
| 09:32:42 |
5.25 |
14 |
5430 |
卖出 |
| 09:32:45 |
5.25 |
1 |
5431 |
卖出 |
| 09:32:48 |
5.25 |
48 |
5479 |
卖出 |
| 09:32:51 |
5.25 |
36 |
5515 |
卖出 |
| 09:32:54 |
5.24 |
205 |
5720 |
卖出 |
| 09:32:57 |
5.24 |
20 |
5740 |
卖出 |
| 09:33:00 |
5.25 |
1 |
5741 |
买入 |
| 09:33:03 |
5.24 |
384 |
6125 |
卖出 |
| 09:33:06 |
5.24 |
644 |
6769 |
卖出 |
| 09:33:09 |
5.24 |
1 |
6770 |
买入 |
| 09:33:12 |
5.23 |
3 |
6773 |
买入 |
| 09:33:15 |
5.23 |
9 |
6782 |
卖出 |
| 09:33:18 |
5.23 |
4 |
6786 |
卖出 |
| 09:33:21 |
5.23 |
29 |
6815 |
卖出 |
| 09:33:24 |
5.23 |
53 |
6868 |
卖出 |
| 09:33:30 |
5.23 |
11 |
6879 |
卖出 |
| 09:33:33 |
5.24 |
32 |
6911 |
买入 |
| 09:33:36 |
5.24 |
220 |
7131 |
买入 |
| 09:33:42 |
5.24 |
1 |
7132 |
买入 |
| 09:33:48 |
5.24 |
5 |
7137 |
买入 |
| 09:33:51 |
5.24 |
1 |
7138 |
买入 |
| 09:33:54 |
5.23 |
23 |
7161 |
卖出 |
| 09:34:00 |
5.23 |
1 |
7162 |
卖出 |
| 09:34:03 |
5.23 |
3 |
7165 |
卖出 |
| 09:34:06 |
5.23 |
139 |
7304 |
卖出 |
| 09:34:09 |
5.23 |
13 |
7317 |
卖出 |
| 09:34:12 |
5.23 |
39 |
7356 |
卖出 |
| 09:34:15 |
5.23 |
19 |
7375 |
卖出 |
| 09:34:18 |
5.24 |
45 |
7420 |
买入 |
| 09:34:21 |
5.24 |
187 |
7607 |
买入 |
| 09:34:24 |
5.24 |
14 |
7621 |
买入 |
| 09:34:27 |
5.25 |
473 |
8094 |
买入 |
| 09:34:30 |
5.25 |
1 |
8095 |
卖出 |
| 09:34:36 |
5.24 |
28 |
8123 |
卖出 |
| 09:34:39 |
5.24 |
71 |
8194 |
卖出 |
| 09:34:42 |
5.24 |
75 |
8269 |
卖出 |
| 09:34:48 |
5.23 |
47 |
8316 |
卖出 |
| 09:34:51 |
5.24 |
40 |
8356 |
买入 |
| 09:34:54 |
5.24 |
3 |
8359 |
买入 |
| 09:34:57 |
5.24 |
25 |
8384 |
买入 |
| 09:35:00 |
5.24 |
100 |
8484 |
买入 |
| 09:35:03 |
5.23 |
1 |
8485 |
卖出 |
| 09:35:06 |
5.24 |
42 |
8527 |
买入 |
| 09:35:09 |
5.25 |
181 |
8708 |
买入 |
| 09:35:12 |
5.25 |
4 |
8712 |
买入 |
| 09:35:15 |
5.26 |
1761 |
10473 |
买入 |
| 09:35:18 |
5.28 |
309 |
10782 |
买入 |
| 09:35:21 |
5.28 |
65 |
10847 |
买入 |
| 09:35:24 |
5.26 |
14 |
10861 |
卖出 |
| 09:35:27 |
5.27 |
30 |
10891 |
买入 |
| 09:35:30 |
5.28 |
55 |
10946 |
买入 |
| 09:35:36 |
5.27 |
36 |
10982 |
买入 |
| 09:35:39 |
5.26 |
47 |
11029 |
卖出 |
| 09:35:42 |
5.26 |
3 |
11032 |
卖出 |
| 09:35:45 |
5.27 |
11 |
11043 |
买入 |
| 09:35:48 |
5.28 |
36 |
11079 |
买入 |
| 09:35:54 |
5.29 |
32 |
11111 |
买入 |
| 09:35:57 |
5.28 |
36 |
11147 |
卖出 |
| 09:36:00 |
5.28 |
2 |
11149 |
卖出 |
| 09:36:03 |
5.28 |
109 |
11258 |
卖出 |
| 09:36:06 |
5.27 |
97 |
11355 |
卖出 |
| 09:36:09 |
5.28 |
455 |
11810 |
买入 |
| 09:36:12 |
5.29 |
54 |
11864 |
买入 |
| 09:36:15 |
5.29 |
82 |
11946 |
买入 |
| 09:36:18 |
5.29 |
41 |
11987 |
买入 |
| 09:36:21 |
5.3 |
247 |
12234 |
买入 |
| 09:36:24 |
5.29 |
12 |
12246 |
卖出 |
| 09:36:27 |
5.29 |
3 |
12249 |
卖出 |
| 09:36:30 |
5.3 |
9 |
12258 |
买入 |
| 09:36:33 |
5.3 |
431 |
12689 |
买入 |
| 09:36:36 |
5.3 |
379 |
13068 |
卖出 |
| 09:36:39 |
5.28 |
1 |
13069 |
卖出 |
| 09:36:42 |
5.29 |
11 |
13080 |
买入 |
| 09:36:45 |
5.3 |
50 |
13130 |
买入 |
| 09:36:48 |
5.3 |
12 |
13142 |
买入 |
| 09:36:54 |
5.3 |
30 |
13172 |
买入 |
| 09:36:57 |
5.3 |
26 |
13198 |
卖出 |
| 09:37:00 |
5.3 |
104 |
13302 |
买入 |
| 09:37:03 |
5.31 |
63 |
13365 |
买入 |
| 09:37:06 |
5.32 |
277 |
13642 |
买入 |
| 09:37:09 |
5.32 |
67 |
13709 |
买入 |
| 09:37:12 |
5.31 |
92 |
13801 |
卖出 |
| 09:37:15 |
5.33 |
8 |
13809 |
买入 |
| 09:37:18 |
5.33 |
11 |
13820 |
买入 |
| 09:37:21 |
5.31 |
20 |
13840 |
卖出 |
| 09:37:24 |
5.33 |
100 |
13940 |
买入 |
| 09:37:27 |
5.32 |
90 |
14030 |
卖出 |
| 09:37:30 |
5.32 |
2 |
14032 |
卖出 |
| 09:37:33 |
5.32 |
9 |
14041 |
卖出 |
| 09:37:36 |
5.32 |
15 |
14056 |
买入 |
| 09:37:39 |
5.31 |
65 |
14121 |
卖出 |
| 09:37:42 |
5.31 |
76 |
14197 |
卖出 |
| 09:37:45 |
5.3 |
102 |
14299 |
卖出 |
| 09:37:48 |
5.31 |
9 |
14308 |
买入 |
| 09:37:51 |
5.3 |
3 |
14311 |
卖出 |
| 09:37:54 |
5.29 |
5 |
14316 |
卖出 |
| 09:37:57 |
5.29 |
13 |
14329 |
卖出 |
| 09:38:00 |
5.3 |
5 |
14334 |
买入 |
| 09:38:03 |
5.29 |
129 |
14463 |
卖出 |
| 09:38:06 |
5.29 |
44 |
14507 |
买入 |
| 09:38:09 |
5.31 |
34 |
14541 |
买入 |
| 09:38:12 |
5.31 |
179 |
14720 |
买入 |
| 09:38:15 |
5.31 |
20 |
14740 |
卖出 |
| 09:38:18 |
5.31 |
1 |
14741 |
卖出 |
| 09:38:21 |
5.31 |
8 |
14749 |
卖出 |
| 09:38:24 |
5.32 |
241 |
14990 |
买入 |
| 09:38:27 |
5.31 |
1 |
14991 |
卖出 |
| 09:38:30 |
5.31 |
15 |
15006 |
卖出 |
| 09:38:33 |
5.3 |
16 |
15022 |
卖出 |
| 09:38:36 |
5.32 |
32 |
15054 |
买入 |
| 09:38:42 |
5.32 |
83 |
15137 |
买入 |
| 09:38:45 |
5.31 |
100 |
15237 |
买入 |
| 09:38:48 |
5.32 |
1 |
15238 |
买入 |
| 09:38:51 |
5.32 |
6 |
15244 |
买入 |
| 09:38:54 |
5.31 |
5 |
15249 |
卖出 |
| 09:39:00 |
5.31 |
11 |
15260 |
卖出 |
| 09:39:03 |
5.31 |
18 |
15278 |
卖出 |
| 09:39:06 |
5.31 |
71 |
15349 |
卖出 |
| 09:39:09 |
5.31 |
83 |
15432 |
卖出 |
| 09:39:12 |
5.31 |
183 |
15615 |
买入 |
| 09:39:15 |
5.32 |
60 |
15675 |
买入 |
| 09:39:18 |
5.31 |
1 |
15676 |
卖出 |
| 09:39:21 |
5.32 |
6 |
15682 |
买入 |
| 09:39:24 |
5.31 |
40 |
15722 |
卖出 |
| 09:39:27 |
5.31 |
10 |
15732 |
卖出 |
| 09:39:30 |
5.3 |
9 |
15741 |
卖出 |
| 09:39:33 |
5.31 |
60 |
15801 |
买入 |
| 09:39:39 |
5.31 |
11 |
15812 |
卖出 |
| 09:39:42 |
5.31 |
1 |
15813 |
卖出 |
| 09:39:45 |
5.32 |
3 |
15816 |
买入 |
| 09:39:48 |
5.32 |
11 |
15827 |
买入 |
| 09:39:54 |
5.31 |
10 |
15837 |
卖出 |
| 09:40:00 |
5.31 |
90 |
15927 |
卖出 |
| 09:40:03 |
5.31 |
31 |
15958 |
卖出 |
| 09:40:06 |
5.31 |
479 |
16437 |
卖出 |
| 09:40:09 |
5.3 |
267 |
16704 |
卖出 |
| 09:40:12 |
5.3 |
12 |
16716 |
卖出 |
| 09:40:15 |
5.3 |
37 |
16753 |
卖出 |
| 09:40:18 |
5.3 |
70 |
16823 |
卖出 |
| 09:40:21 |
5.31 |
141 |
16964 |
买入 |
| 09:40:24 |
5.3 |
50 |
17014 |
卖出 |
| 09:40:27 |
5.3 |
12 |
17026 |
买入 |
| 09:40:30 |
5.3 |
30 |
17056 |
卖出 |
| 09:40:33 |
5.3 |
10 |
17066 |
卖出 |
| 09:40:36 |
5.3 |
18 |
17084 |
卖出 |
| 09:40:39 |
5.3 |
30 |
17114 |
卖出 |
| 09:40:42 |
5.3 |
113 |
17227 |
卖出 |
| 09:40:45 |
5.3 |
11 |
17238 |
买入 |
| 09:40:48 |
5.29 |
8 |
17246 |
卖出 |
| 09:40:51 |
5.3 |
365 |
17611 |
买入 |
| 09:40:54 |
5.3 |
114 |
17725 |
卖出 |
| 09:40:57 |
5.3 |
1 |
17726 |
卖出 |
| 09:41:03 |
5.3 |
1 |
17727 |
卖出 |
| 09:41:06 |
5.3 |
66 |
17793 |
卖出 |
| 09:41:09 |
5.3 |
3 |
17796 |
卖出 |
| 09:41:12 |
5.31 |
1 |
17797 |
买入 |
| 09:41:18 |
5.31 |
20 |
17817 |
买入 |
| 09:41:21 |
5.3 |
31 |
17848 |
卖出 |
| 09:41:24 |
5.3 |
15 |
17863 |
卖出 |
| 09:41:27 |
5.3 |
7 |
17870 |
卖出 |
| 09:41:33 |
5.3 |
9 |
17879 |
卖出 |
| 09:41:39 |
5.3 |
3 |
17882 |
卖出 |
| 09:41:42 |
5.3 |
30 |
17912 |
卖出 |
| 09:41:45 |
5.3 |
1 |
17913 |
卖出 |
| 09:41:48 |
5.31 |
5 |
17918 |
买入 |
| 09:41:51 |
5.3 |
10 |
17928 |
卖出 |
| 09:41:54 |
5.3 |
223 |
18151 |
卖出 |
| 09:41:57 |
5.3 |
3 |
18154 |
买入 |
| 09:42:06 |
5.29 |
30 |
18184 |
卖出 |
| 09:42:12 |
5.3 |
97 |
18281 |
买入 |
| 09:42:18 |
5.29 |
10 |
18291 |
卖出 |
| 09:42:24 |
5.3 |
26 |
18317 |
买入 |
| 09:42:30 |
5.29 |
8 |
18325 |
卖出 |
| 09:42:36 |
5.28 |
154 |
18479 |
卖出 |
| 09:42:39 |
5.28 |
25 |
18504 |
卖出 |
| 09:42:42 |
5.28 |
118 |
18622 |
卖出 |
| 09:42:45 |
5.28 |
59 |
18681 |
卖出 |
| 09:42:48 |
5.28 |
3 |
18684 |
买入 |
| 09:42:51 |
5.28 |
193 |
18877 |
买入 |
| 09:42:54 |
5.28 |
51 |
18928 |
买入 |
| 09:42:57 |
5.28 |
1 |
18929 |
卖出 |
| 09:43:06 |
5.29 |
111 |
19040 |
买入 |
| 09:43:09 |
5.3 |
30 |
19070 |
买入 |
| 09:43:12 |
5.29 |
6 |
19076 |
卖出 |
| 09:43:15 |
5.29 |
16 |
19092 |
卖出 |
| 09:43:18 |
5.29 |
34 |
19126 |
买入 |
| 09:43:30 |
5.29 |
13 |
19139 |
卖出 |
| 09:43:33 |
5.29 |
59 |
19198 |
卖出 |
| 09:43:36 |
5.28 |
4 |
19202 |
卖出 |
| 09:43:39 |
5.28 |
373 |
19575 |
卖出 |
| 09:43:42 |
5.28 |
8 |
19583 |
买入 |
| 09:43:45 |
5.28 |
4 |
19587 |
买入 |
| 09:43:54 |
5.28 |
2 |
19589 |
卖出 |
| 09:43:57 |
5.29 |
5 |
19594 |
买入 |
| 09:44:00 |
5.29 |
2 |
19596 |
买入 |
| 09:44:03 |
5.29 |
50 |
19646 |
买入 |
| 09:44:06 |
5.3 |
52 |
19698 |
买入 |
| 09:44:09 |
5.3 |
79 |
19777 |
买入 |
| 09:44:15 |
5.31 |
531 |
20308 |
买入 |
| 09:44:18 |
5.31 |
23 |
20331 |
买入 |
| 09:44:21 |
5.31 |
2 |
20333 |
卖出 |
| 09:44:24 |
5.31 |
6 |
20339 |
卖出 |
| 09:44:27 |
5.31 |
14 |
20353 |
卖出 |
| 09:44:30 |
5.31 |
18 |
20371 |
卖出 |
| 09:44:33 |
5.31 |
12 |
20383 |
卖出 |
| 09:44:36 |
5.31 |
2 |
20385 |
卖出 |
| 09:44:42 |
5.32 |
476 |
20861 |
买入 |
| 09:44:45 |
5.31 |
211 |
21072 |
卖出 |
| 09:44:48 |
5.32 |
6 |
21078 |
卖出 |
| 09:44:51 |
5.32 |
1 |
21079 |
卖出 |
| 09:44:54 |
5.33 |
50 |
21129 |
买入 |
| 09:44:57 |
5.33 |
14 |
21143 |
买入 |
| 09:45:00 |
5.33 |
1 |
21144 |
买入 |
| 09:45:03 |
5.32 |
100 |
21244 |
卖出 |
| 09:45:06 |
5.31 |
152 |
21396 |
卖出 |
| 09:45:09 |
5.31 |
95 |
21491 |
买入 |
| 09:45:12 |
5.32 |
58 |
21549 |
买入 |
| 09:45:15 |
5.31 |
4 |
21553 |
卖出 |
| 09:45:18 |
5.31 |
57 |
21610 |
卖出 |
| 09:45:21 |
5.31 |
13 |
21623 |
卖出 |
| 09:45:24 |
5.32 |
2 |
21625 |
买入 |
| 09:45:27 |
5.31 |
56 |
21681 |
卖出 |
| 09:45:30 |
5.32 |
1 |
21682 |
买入 |
| 09:45:33 |
5.31 |
51 |
21733 |
卖出 |
| 09:45:36 |
5.32 |
27 |
21760 |
买入 |
| 09:45:39 |
5.31 |
20 |
21780 |
卖出 |
| 09:45:45 |
5.32 |
9 |
21789 |
买入 |
| 09:45:54 |
5.32 |
1 |
21790 |
买入 |
| 09:45:57 |
5.31 |
79 |
21869 |
卖出 |
| 09:46:00 |
5.32 |
22 |
21891 |
买入 |
| 09:46:03 |
5.32 |
2 |
21893 |
买入 |
| 09:46:09 |
5.32 |
90 |
21983 |
买入 |