吉大通信[300597]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:25:00 |
7.95 |
13 |
13 |
集合竞价 |
| 09:25:03 |
7.95 |
13 |
26 |
买入 |
| 09:30:03 |
7.95 |
88 |
114 |
买入 |
| 09:30:06 |
7.81 |
15 |
129 |
卖出 |
| 09:30:09 |
7.81 |
56 |
185 |
卖出 |
| 09:30:12 |
7.81 |
22 |
207 |
卖出 |
| 09:30:15 |
7.81 |
125 |
332 |
买入 |
| 09:30:18 |
7.84 |
6 |
338 |
买入 |
| 09:30:21 |
7.82 |
6 |
344 |
卖出 |
| 09:30:24 |
7.89 |
103 |
447 |
买入 |
| 09:30:27 |
7.91 |
64 |
511 |
买入 |
| 09:30:30 |
7.89 |
2 |
513 |
买入 |
| 09:30:33 |
7.87 |
2 |
515 |
卖出 |
| 09:30:36 |
7.89 |
23 |
538 |
买入 |
| 09:30:39 |
7.9 |
28 |
566 |
买入 |
| 09:30:42 |
7.89 |
38 |
604 |
卖出 |
| 09:30:45 |
7.89 |
86 |
690 |
卖出 |
| 09:30:48 |
7.89 |
9 |
699 |
卖出 |
| 09:30:54 |
7.89 |
12 |
711 |
买入 |
| 09:30:57 |
7.89 |
2 |
713 |
卖出 |
| 09:31:00 |
7.89 |
3 |
716 |
卖出 |
| 09:31:03 |
7.9 |
1 |
717 |
买入 |
| 09:31:06 |
7.9 |
14 |
731 |
买入 |
| 09:31:09 |
7.91 |
7 |
738 |
买入 |
| 09:31:12 |
7.92 |
8 |
746 |
买入 |
| 09:31:18 |
7.92 |
29 |
775 |
买入 |
| 09:31:21 |
7.92 |
20 |
795 |
买入 |
| 09:31:24 |
7.92 |
16 |
811 |
卖出 |
| 09:31:27 |
7.93 |
2 |
813 |
买入 |
| 09:31:30 |
7.91 |
11 |
824 |
卖出 |
| 09:31:33 |
7.91 |
19 |
843 |
卖出 |
| 09:31:36 |
7.92 |
10 |
853 |
买入 |
| 09:31:39 |
7.92 |
33 |
886 |
买入 |
| 09:31:42 |
7.92 |
6 |
892 |
买入 |
| 09:31:54 |
7.91 |
3 |
895 |
买入 |
| 09:31:57 |
7.91 |
10 |
905 |
买入 |
| 09:32:00 |
7.9 |
1 |
906 |
卖出 |
| 09:32:03 |
7.9 |
5 |
911 |
买入 |
| 09:32:06 |
7.9 |
4 |
915 |
买入 |
| 09:32:09 |
7.9 |
15 |
930 |
买入 |
| 09:32:12 |
7.93 |
47 |
977 |
买入 |
| 09:32:15 |
7.93 |
16 |
993 |
买入 |
| 09:32:18 |
7.95 |
121 |
1114 |
买入 |
| 09:32:21 |
7.95 |
25 |
1139 |
买入 |
| 09:32:24 |
7.94 |
76 |
1215 |
卖出 |
| 09:32:27 |
7.94 |
14 |
1229 |
买入 |
| 09:32:36 |
7.95 |
41 |
1270 |
买入 |
| 09:32:39 |
7.94 |
10 |
1280 |
买入 |
| 09:32:42 |
7.93 |
32 |
1312 |
卖出 |
| 09:32:48 |
7.94 |
11 |
1323 |
买入 |
| 09:32:54 |
7.94 |
1 |
1324 |
买入 |
| 09:32:57 |
7.93 |
3 |
1327 |
卖出 |
| 09:33:03 |
7.92 |
89 |
1416 |
卖出 |
| 09:33:12 |
7.93 |
20 |
1436 |
买入 |
| 09:33:18 |
7.92 |
12 |
1448 |
卖出 |
| 09:33:21 |
7.91 |
1 |
1449 |
卖出 |
| 09:33:27 |
7.92 |
1 |
1450 |
买入 |
| 09:33:33 |
7.92 |
3 |
1453 |
买入 |
| 09:33:36 |
7.91 |
3 |
1456 |
卖出 |
| 09:33:42 |
7.91 |
7 |
1463 |
买入 |
| 09:33:48 |
7.91 |
1 |
1464 |
买入 |
| 09:33:51 |
7.91 |
5 |
1469 |
买入 |
| 09:33:57 |
7.91 |
4 |
1473 |
买入 |
| 09:34:00 |
7.9 |
11 |
1484 |
卖出 |
| 09:34:09 |
7.91 |
20 |
1504 |
买入 |
| 09:34:12 |
7.91 |
1 |
1505 |
买入 |
| 09:34:15 |
7.92 |
15 |
1520 |
买入 |
| 09:34:18 |
7.92 |
6 |
1526 |
买入 |
| 09:34:21 |
7.92 |
10 |
1536 |
买入 |
| 09:34:24 |
7.91 |
9 |
1545 |
卖出 |
| 09:34:27 |
7.91 |
1 |
1546 |
卖出 |
| 09:34:33 |
7.92 |
5 |
1551 |
买入 |
| 09:34:51 |
7.91 |
5 |
1556 |
卖出 |
| 09:34:54 |
7.9 |
11 |
1567 |
卖出 |
| 09:34:57 |
7.91 |
36 |
1603 |
买入 |
| 09:35:00 |
7.9 |
38 |
1641 |
卖出 |
| 09:35:06 |
7.91 |
22 |
1663 |
卖出 |
| 09:35:12 |
7.92 |
16 |
1679 |
买入 |
| 09:35:15 |
7.94 |
138 |
1817 |
买入 |
| 09:35:18 |
7.95 |
16 |
1833 |
买入 |
| 09:35:21 |
7.94 |
6 |
1839 |
卖出 |
| 09:35:27 |
7.94 |
2 |
1841 |
买入 |
| 09:35:33 |
7.95 |
12 |
1853 |
买入 |
| 09:35:45 |
7.96 |
126 |
1979 |
买入 |
| 09:35:51 |
7.95 |
2 |
1981 |
买入 |
| 09:35:57 |
7.93 |
1 |
1982 |
卖出 |
| 09:36:03 |
7.97 |
7 |
1989 |
买入 |
| 09:36:06 |
7.97 |
4 |
1993 |
买入 |
| 09:36:12 |
7.97 |
19 |
2012 |
买入 |
| 09:36:15 |
7.96 |
2 |
2014 |
卖出 |
| 09:36:18 |
7.96 |
9 |
2023 |
卖出 |
| 09:36:21 |
7.97 |
12 |
2035 |
买入 |
| 09:36:27 |
7.99 |
63 |
2098 |
买入 |
| 09:36:30 |
7.97 |
5 |
2103 |
卖出 |
| 09:36:33 |
7.96 |
5 |
2108 |
卖出 |
| 09:36:36 |
7.99 |
19 |
2127 |
买入 |
| 09:36:51 |
7.98 |
1 |
2128 |
卖出 |
| 09:36:54 |
7.98 |
3 |
2131 |
卖出 |
| 09:36:57 |
7.98 |
1 |
2132 |
买入 |
| 09:37:03 |
7.98 |
3 |
2135 |
卖出 |
| 09:37:06 |
7.98 |
23 |
2158 |
卖出 |
| 09:37:12 |
7.98 |
3 |
2161 |
买入 |
| 09:37:15 |
7.98 |
5 |
2166 |
买入 |
| 09:37:18 |
7.99 |
35 |
2201 |
买入 |
| 09:37:24 |
7.99 |
1 |
2202 |
买入 |
| 09:37:27 |
7.99 |
2 |
2204 |
买入 |
| 09:37:33 |
7.98 |
13 |
2217 |
卖出 |
| 09:37:36 |
7.99 |
67 |
2284 |
买入 |
| 09:37:39 |
7.99 |
1 |
2285 |
买入 |
| 09:37:42 |
7.97 |
9 |
2294 |
卖出 |
| 09:37:48 |
7.99 |
3 |
2297 |
买入 |
| 09:37:54 |
7.98 |
1 |
2298 |
卖出 |
| 09:37:57 |
7.98 |
1 |
2299 |
买入 |
| 09:38:00 |
7.98 |
2 |
2301 |
买入 |
| 09:38:09 |
7.98 |
2 |
2303 |
买入 |
| 09:38:15 |
7.98 |
12 |
2315 |
买入 |
| 09:38:18 |
7.98 |
1 |
2316 |
买入 |
| 09:38:21 |
7.98 |
9 |
2325 |
买入 |
| 09:38:24 |
7.98 |
12 |
2337 |
买入 |
| 09:38:27 |
7.98 |
2 |
2339 |
买入 |
| 09:38:30 |
7.97 |
17 |
2356 |
卖出 |
| 09:38:33 |
7.97 |
3 |
2359 |
卖出 |
| 09:38:36 |
7.98 |
1 |
2360 |
买入 |
| 09:38:39 |
7.97 |
20 |
2380 |
卖出 |
| 09:38:42 |
7.97 |
10 |
2390 |
买入 |
| 09:38:45 |
7.98 |
36 |
2426 |
买入 |
| 09:38:48 |
7.98 |
4 |
2430 |
卖出 |
| 09:38:51 |
7.99 |
59 |
2489 |
买入 |
| 09:38:54 |
7.98 |
1 |
2490 |
卖出 |
| 09:38:57 |
7.98 |
8 |
2498 |
卖出 |
| 09:39:03 |
8 |
2 |
2500 |
买入 |
| 09:39:12 |
7.99 |
9 |
2509 |
卖出 |
| 09:39:15 |
7.99 |
1 |
2510 |
卖出 |
| 09:39:18 |
7.99 |
3 |
2513 |
买入 |
| 09:39:21 |
7.99 |
15 |
2528 |
买入 |
| 09:39:27 |
7.99 |
3 |
2531 |
卖出 |
| 09:39:33 |
7.99 |
2 |
2533 |
卖出 |
| 09:39:36 |
7.99 |
44 |
2577 |
卖出 |
| 09:39:42 |
7.98 |
24 |
2601 |
卖出 |
| 09:39:48 |
7.98 |
8 |
2609 |
买入 |
| 09:39:54 |
7.98 |
221 |
2830 |
买入 |
| 09:39:57 |
7.97 |
7 |
2837 |
卖出 |
| 09:40:00 |
7.98 |
137 |
2974 |
买入 |
| 09:40:03 |
7.98 |
3 |
2977 |
卖出 |
| 09:40:06 |
7.98 |
205 |
3182 |
卖出 |
| 09:40:12 |
7.98 |
1 |
3183 |
买入 |
| 09:40:15 |
7.98 |
54 |
3237 |
买入 |
| 09:40:21 |
7.97 |
11 |
3248 |
卖出 |
| 09:40:24 |
7.99 |
1 |
3249 |
买入 |
| 09:40:27 |
7.99 |
6 |
3255 |
买入 |
| 09:40:30 |
7.99 |
1 |
3256 |
买入 |
| 09:40:33 |
7.99 |
1 |
3257 |
买入 |
| 09:40:36 |
7.99 |
40 |
3297 |
买入 |
| 09:40:45 |
8.01 |
137 |
3434 |
买入 |
| 09:40:48 |
8.01 |
7 |
3441 |
卖出 |
| 09:40:51 |
8.01 |
3 |
3444 |
卖出 |
| 09:40:54 |
8.03 |
65 |
3509 |
买入 |
| 09:40:57 |
8.04 |
25 |
3534 |
买入 |
| 09:41:00 |
8.04 |
12 |
3546 |
买入 |
| 09:41:03 |
8.03 |
29 |
3575 |
卖出 |
| 09:41:06 |
8.04 |
28 |
3603 |
买入 |
| 09:41:09 |
8.03 |
4 |
3607 |
卖出 |
| 09:41:12 |
8.04 |
5 |
3612 |
买入 |
| 09:41:15 |
8.04 |
102 |
3714 |
买入 |
| 09:41:21 |
8.04 |
60 |
3774 |
买入 |
| 09:41:24 |
8.05 |
5 |
3779 |
买入 |
| 09:41:27 |
8.05 |
21 |
3800 |
买入 |
| 09:41:30 |
8.05 |
41 |
3841 |
买入 |
| 09:41:33 |
8.04 |
49 |
3890 |
卖出 |
| 09:41:36 |
8.04 |
153 |
4043 |
买入 |
| 09:41:39 |
8.04 |
5 |
4048 |
卖出 |
| 09:41:42 |
8.04 |
10 |
4058 |
卖出 |
| 09:41:45 |
8.04 |
31 |
4089 |
买入 |
| 09:41:51 |
8.03 |
7 |
4096 |
卖出 |
| 09:41:54 |
8.03 |
1 |
4097 |
买入 |
| 09:41:57 |
8.02 |
3 |
4100 |
卖出 |
| 09:42:00 |
8.02 |
7 |
4107 |
卖出 |
| 09:42:06 |
8.02 |
2 |
4109 |
买入 |
| 09:42:09 |
8 |
1 |
4110 |
卖出 |
| 09:42:15 |
8.01 |
2 |
4112 |
卖出 |
| 09:42:18 |
8.02 |
1 |
4113 |
买入 |
| 09:42:21 |
8.02 |
1 |
4114 |
买入 |
| 09:42:24 |
8.01 |
17 |
4131 |
卖出 |
| 09:42:27 |
8.01 |
3 |
4134 |
买入 |
| 09:42:30 |
8.01 |
1 |
4135 |
买入 |
| 09:42:36 |
8.01 |
4 |
4139 |
卖出 |
| 09:42:39 |
8.02 |
12 |
4151 |
买入 |
| 09:42:42 |
8 |
10 |
4161 |
卖出 |
| 09:42:45 |
8 |
21 |
4182 |
卖出 |
| 09:42:48 |
7.99 |
3 |
4185 |
卖出 |
| 09:42:51 |
8 |
2 |
4187 |
买入 |
| 09:42:54 |
8 |
13 |
4200 |
买入 |
| 09:43:00 |
7.99 |
9 |
4209 |
卖出 |
| 09:43:03 |
8 |
23 |
4232 |
买入 |
| 09:43:06 |
8 |
1 |
4233 |
卖出 |
| 09:43:09 |
8 |
33 |
4266 |
卖出 |
| 09:43:12 |
8 |
2 |
4268 |
卖出 |
| 09:43:15 |
8 |
3 |
4271 |
卖出 |
| 09:43:24 |
8.02 |
74 |
4345 |
买入 |
| 09:43:27 |
8.01 |
1 |
4346 |
卖出 |
| 09:43:33 |
8 |
2 |
4348 |
卖出 |
| 09:43:36 |
8 |
3 |
4351 |
卖出 |
| 09:43:39 |
8 |
22 |
4373 |
卖出 |
| 09:43:42 |
8.01 |
1 |
4374 |
买入 |
| 09:43:45 |
8 |
31 |
4405 |
卖出 |
| 09:43:51 |
7.99 |
4 |
4409 |
卖出 |
| 09:43:54 |
8 |
8 |
4417 |
买入 |
| 09:43:57 |
8 |
4 |
4421 |
买入 |
| 09:44:03 |
8 |
9 |
4430 |
卖出 |
| 09:44:06 |
8 |
56 |
4486 |
卖出 |
| 09:44:09 |
8.01 |
2 |
4488 |
买入 |
| 09:44:12 |
8 |
2 |
4490 |
卖出 |
| 09:44:15 |
8.02 |
57 |
4547 |
买入 |
| 09:44:18 |
8.01 |
5 |
4552 |
卖出 |
| 09:44:21 |
8.01 |
2 |
4554 |
卖出 |
| 09:44:24 |
8.01 |
3 |
4557 |
卖出 |
| 09:44:27 |
8.03 |
1 |
4558 |
买入 |
| 09:44:30 |
8.01 |
20 |
4578 |
卖出 |
| 09:44:36 |
8.02 |
5 |
4583 |
买入 |
| 09:44:42 |
8 |
1 |
4584 |
卖出 |
| 09:44:51 |
8.01 |
22 |
4606 |
买入 |
| 09:44:54 |
8.01 |
1 |
4607 |
买入 |
| 09:44:57 |
8.01 |
17 |
4624 |
买入 |
| 09:45:00 |
8 |
3 |
4627 |
卖出 |
| 09:45:03 |
8 |
1 |
4628 |
卖出 |
| 09:45:12 |
8 |
1 |
4629 |
卖出 |
| 09:45:15 |
8 |
1 |
4630 |
卖出 |
| 09:45:18 |
8 |
1 |
4631 |
卖出 |
| 09:45:24 |
8 |
14 |
4645 |
卖出 |
| 09:45:27 |
8 |
4 |
4649 |
卖出 |
| 09:45:30 |
8 |
22 |
4671 |
卖出 |
| 09:45:33 |
8 |
2 |
4673 |
买入 |
| 09:45:36 |
8.01 |
2 |
4675 |
买入 |
| 09:45:39 |
8 |
8 |
4683 |
卖出 |
| 09:45:45 |
8.01 |
1 |
4684 |
卖出 |
| 09:45:48 |
8 |
12 |
4696 |
卖出 |
| 09:45:54 |
8.01 |
3 |
4699 |
买入 |
| 09:45:57 |
8.01 |
1 |
4700 |
买入 |
| 09:46:03 |
8.02 |
1 |
4701 |
买入 |
| 09:46:06 |
8.01 |
11 |
4712 |
卖出 |
| 09:46:09 |
8.02 |
2 |
4714 |
买入 |
| 09:46:12 |
8.01 |
2 |
4716 |
买入 |
| 09:46:21 |
8.01 |
1 |
4717 |
卖出 |
| 09:46:36 |
8.02 |
50 |
4767 |
买入 |
| 09:46:42 |
8.02 |
17 |
4784 |
买入 |
| 09:46:48 |
8.01 |
1 |
4785 |
卖出 |
| 09:47:03 |
8.02 |
2 |
4787 |
买入 |
| 09:47:06 |
8.02 |
2 |
4789 |
买入 |
| 09:47:15 |
8.01 |
15 |
4804 |
卖出 |
| 09:47:21 |
8.02 |
2 |
4806 |
买入 |
| 09:47:24 |
8.02 |
6 |
4812 |
买入 |
| 09:47:27 |
8.02 |
1 |
4813 |
买入 |
| 09:47:36 |
8.02 |
1 |
4814 |
买入 |
| 09:47:39 |
8.02 |
1 |
4815 |
买入 |
| 09:47:42 |
8.02 |
7 |
4822 |
买入 |
| 09:47:45 |
8.02 |
25 |
4847 |
买入 |
| 09:47:48 |
8.02 |
29 |
4876 |
买入 |
| 09:47:51 |
8.02 |
34 |
4910 |
买入 |
| 09:47:54 |
8.03 |
3 |
4913 |
买入 |
| 09:47:57 |
8.02 |
7 |
4920 |
卖出 |
| 09:48:00 |
8.03 |
114 |
5034 |
买入 |
| 09:48:03 |
8.04 |
15 |
5049 |
买入 |
| 09:48:06 |
8.03 |
7 |
5056 |
卖出 |
| 09:48:09 |
8.03 |
1 |
5057 |
卖出 |
| 09:48:12 |
8.03 |
46 |
5103 |
卖出 |
| 09:48:15 |
8.03 |
7 |
5110 |
卖出 |
| 09:48:18 |
8.04 |
112 |
5222 |
买入 |
| 09:48:21 |
8.03 |
137 |
5359 |
卖出 |
| 09:48:24 |
8.02 |
3 |
5362 |
卖出 |
| 09:48:27 |
8 |
2 |
5364 |
卖出 |
| 09:48:30 |
8.03 |
109 |
5473 |
买入 |
| 09:48:33 |
8.02 |
6 |
5479 |
卖出 |
| 09:48:36 |
8.02 |
6 |
5485 |
买入 |
| 09:48:42 |
8 |
2 |
5487 |
卖出 |
| 09:48:45 |
8.02 |
5 |
5492 |
买入 |
| 09:48:48 |
8 |
15 |
5507 |
卖出 |
| 09:48:51 |
8 |
28 |
5535 |
卖出 |
| 09:48:54 |
7.99 |
21 |
5556 |
卖出 |
| 09:48:57 |
7.99 |
42 |
5598 |
卖出 |
| 09:49:00 |
7.99 |
14 |
5612 |
卖出 |
| 09:49:03 |
7.99 |
1 |
5613 |
卖出 |
| 09:49:06 |
8 |
44 |
5657 |
买入 |
| 09:49:12 |
8.01 |
6 |
5663 |
买入 |
| 09:49:21 |
8 |
1 |
5664 |
卖出 |
| 09:49:24 |
8.01 |
2 |
5666 |
卖出 |
| 09:49:27 |
8.01 |
1 |
5667 |
卖出 |
| 09:49:30 |
8.02 |
15 |
5682 |
买入 |
| 09:49:36 |
8.02 |
1 |
5683 |
卖出 |
| 09:49:39 |
8.03 |
15 |
5698 |
买入 |
| 09:49:57 |
8.04 |
4 |
5702 |
买入 |
| 09:50:00 |
8.03 |
18 |
5720 |
卖出 |
| 09:50:03 |
8.03 |
16 |
5736 |
买入 |
| 09:50:06 |
8.03 |
2 |
5738 |
买入 |
| 09:50:09 |
8.03 |
6 |
5744 |
买入 |
| 09:50:12 |
8.02 |
10 |
5754 |
卖出 |
| 09:50:15 |
8.02 |
1 |
5755 |
买入 |
| 09:50:18 |
8.02 |
2 |
5757 |
买入 |
| 09:50:21 |
8.02 |
12 |
5769 |
买入 |
| 09:50:27 |
8.02 |
34 |
5803 |
买入 |
| 09:50:33 |
8.01 |
2 |
5805 |
卖出 |