捷佳伟创[300724]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
140.5 |
14 |
14 |
集合竞价 |
| 09:15:12 |
140.51 |
14 |
14 |
集合竞价 |
| 09:15:48 |
140.51 |
14 |
14 |
集合竞价 |
| 09:16:15 |
141.99 |
10 |
10 |
集合竞价 |
| 09:16:51 |
144 |
13 |
13 |
集合竞价 |
| 09:17:18 |
144.01 |
13 |
13 |
集合竞价 |
| 09:17:45 |
144.77 |
11 |
11 |
集合竞价 |
| 09:18:03 |
145.2 |
31 |
31 |
集合竞价 |
| 09:18:30 |
145.2 |
33 |
33 |
集合竞价 |
| 09:19:06 |
145.2 |
33 |
33 |
集合竞价 |
| 09:19:24 |
145.2 |
36 |
36 |
集合竞价 |
| 09:19:42 |
145.2 |
37 |
37 |
集合竞价 |
| 09:19:51 |
145.2 |
35 |
35 |
集合竞价 |
| 09:20:03 |
145.2 |
35 |
35 |
集合竞价 |
| 09:20:12 |
145.02 |
37 |
37 |
集合竞价 |
| 09:20:30 |
145 |
37 |
37 |
集合竞价 |
| 09:20:39 |
145.02 |
42 |
42 |
集合竞价 |
| 09:20:48 |
145.02 |
48 |
48 |
集合竞价 |
| 09:20:57 |
145.02 |
50 |
50 |
集合竞价 |
| 09:21:06 |
145.02 |
53 |
53 |
集合竞价 |
| 09:21:15 |
144.01 |
63 |
63 |
集合竞价 |
| 09:21:24 |
144.01 |
66 |
66 |
集合竞价 |
| 09:21:33 |
144.01 |
67 |
67 |
集合竞价 |
| 09:21:42 |
144.01 |
69 |
69 |
集合竞价 |
| 09:21:51 |
144.01 |
69 |
69 |
集合竞价 |
| 09:22:09 |
144 |
87 |
87 |
集合竞价 |
| 09:22:18 |
144 |
91 |
91 |
集合竞价 |
| 09:22:27 |
144 |
92 |
92 |
集合竞价 |
| 09:22:36 |
144 |
93 |
93 |
集合竞价 |
| 09:22:54 |
144 |
96 |
96 |
集合竞价 |
| 09:23:03 |
144 |
96 |
96 |
集合竞价 |
| 09:23:12 |
143.8 |
96 |
96 |
集合竞价 |
| 09:23:21 |
143.19 |
98 |
98 |
集合竞价 |
| 09:23:30 |
143.1 |
100 |
100 |
集合竞价 |
| 09:23:39 |
143.1 |
106 |
106 |
集合竞价 |
| 09:23:48 |
143.09 |
111 |
111 |
集合竞价 |
| 09:23:57 |
143.09 |
112 |
112 |
集合竞价 |
| 09:24:06 |
143.09 |
120 |
120 |
集合竞价 |
| 09:24:15 |
143.09 |
120 |
120 |
集合竞价 |
| 09:24:24 |
143.09 |
123 |
123 |
集合竞价 |
| 09:24:33 |
143.09 |
124 |
124 |
集合竞价 |
| 09:24:42 |
143.09 |
125 |
125 |
集合竞价 |
| 09:24:51 |
141.22 |
173 |
173 |
集合竞价 |
| 09:25:00 |
141.22 |
217 |
217 |
集合竞价 |
| 09:25:03 |
141.22 |
234 |
451 |
卖出 |
| 09:30:03 |
140.51 |
218 |
669 |
卖出 |
| 09:30:06 |
140.66 |
47 |
716 |
买入 |
| 09:30:09 |
140.5 |
159 |
875 |
卖出 |
| 09:30:12 |
140.5 |
34 |
909 |
买入 |
| 09:30:15 |
140.98 |
70 |
979 |
买入 |
| 09:30:18 |
140.16 |
27 |
1006 |
卖出 |
| 09:30:21 |
140.32 |
63 |
1069 |
买入 |
| 09:30:24 |
140.95 |
76 |
1145 |
买入 |
| 09:30:27 |
140.29 |
95 |
1240 |
卖出 |
| 09:30:30 |
140.95 |
24 |
1264 |
买入 |
| 09:30:33 |
140.52 |
48 |
1312 |
买入 |
| 09:30:36 |
140.54 |
28 |
1340 |
买入 |
| 09:30:39 |
140.95 |
57 |
1397 |
买入 |
| 09:30:42 |
141.2 |
410 |
1807 |
买入 |
| 09:30:45 |
141.65 |
159 |
1966 |
买入 |
| 09:30:48 |
141.69 |
77 |
2043 |
买入 |
| 09:30:51 |
141.66 |
66 |
2109 |
卖出 |
| 09:30:54 |
142.26 |
80 |
2189 |
买入 |
| 09:30:57 |
141.91 |
42 |
2231 |
卖出 |
| 09:31:00 |
142.06 |
76 |
2307 |
买入 |
| 09:31:03 |
142.24 |
35 |
2342 |
买入 |
| 09:31:06 |
141.94 |
81 |
2423 |
卖出 |
| 09:31:09 |
142.04 |
87 |
2510 |
买入 |
| 09:31:12 |
141.98 |
28 |
2538 |
卖出 |
| 09:31:15 |
142.34 |
122 |
2660 |
买入 |
| 09:31:18 |
142.1 |
61 |
2721 |
卖出 |
| 09:31:21 |
142.19 |
24 |
2745 |
买入 |
| 09:31:24 |
142.1 |
23 |
2768 |
卖出 |
| 09:31:27 |
142.28 |
114 |
2882 |
买入 |
| 09:31:30 |
142.23 |
37 |
2919 |
卖出 |
| 09:31:33 |
141.7 |
77 |
2996 |
卖出 |
| 09:31:36 |
142.61 |
90 |
3086 |
买入 |
| 09:31:39 |
142.26 |
502 |
3588 |
卖出 |
| 09:31:42 |
142.19 |
11 |
3599 |
卖出 |
| 09:31:45 |
141 |
242 |
3841 |
卖出 |
| 09:31:48 |
142.14 |
32 |
3873 |
买入 |
| 09:31:51 |
141.43 |
111 |
3984 |
卖出 |
| 09:31:54 |
141.61 |
19 |
4003 |
买入 |
| 09:31:57 |
141.89 |
70 |
4073 |
买入 |
| 09:32:00 |
141.09 |
51 |
4124 |
卖出 |
| 09:32:03 |
141 |
30 |
4154 |
卖出 |
| 09:32:06 |
141.19 |
24 |
4178 |
买入 |
| 09:32:09 |
141.19 |
80 |
4258 |
买入 |
| 09:32:12 |
141.08 |
21 |
4279 |
卖出 |
| 09:32:15 |
141.08 |
115 |
4394 |
卖出 |
| 09:32:18 |
141.09 |
65 |
4459 |
买入 |
| 09:32:21 |
141.02 |
212 |
4671 |
卖出 |
| 09:32:24 |
141 |
36 |
4707 |
卖出 |
| 09:32:27 |
140.88 |
41 |
4748 |
卖出 |
| 09:32:30 |
140.8 |
35 |
4783 |
卖出 |
| 09:32:33 |
140.5 |
125 |
4908 |
卖出 |
| 09:32:36 |
140.69 |
33 |
4941 |
买入 |
| 09:32:39 |
140.32 |
21 |
4962 |
卖出 |
| 09:32:42 |
140.32 |
18 |
4980 |
卖出 |
| 09:32:45 |
140.3 |
27 |
5007 |
卖出 |
| 09:32:48 |
140.08 |
43 |
5050 |
卖出 |
| 09:32:51 |
139.97 |
153 |
5203 |
卖出 |
| 09:32:54 |
139.75 |
36 |
5239 |
卖出 |
| 09:32:57 |
139.55 |
79 |
5318 |
卖出 |
| 09:33:00 |
139.56 |
31 |
5349 |
买入 |
| 09:33:03 |
139.37 |
21 |
5370 |
卖出 |
| 09:33:06 |
139.37 |
28 |
5398 |
卖出 |
| 09:33:09 |
139.39 |
109 |
5507 |
买入 |
| 09:33:12 |
139.12 |
38 |
5545 |
卖出 |
| 09:33:15 |
139.54 |
419 |
5964 |
买入 |
| 09:33:18 |
139.03 |
206 |
6170 |
卖出 |
| 09:33:21 |
139.82 |
70 |
6240 |
买入 |
| 09:33:24 |
139.55 |
70 |
6310 |
卖出 |
| 09:33:27 |
139.99 |
72 |
6382 |
买入 |
| 09:33:30 |
139.6 |
21 |
6403 |
卖出 |
| 09:33:33 |
139.56 |
222 |
6625 |
卖出 |
| 09:33:36 |
139.8 |
51 |
6676 |
买入 |
| 09:33:39 |
139.8 |
27 |
6703 |
买入 |
| 09:33:42 |
140 |
48 |
6751 |
买入 |
| 09:33:45 |
139.93 |
42 |
6793 |
卖出 |
| 09:33:48 |
140.01 |
65 |
6858 |
买入 |
| 09:33:51 |
139.93 |
60 |
6918 |
卖出 |
| 09:33:54 |
140 |
52 |
6970 |
买入 |
| 09:33:57 |
140.01 |
36 |
7006 |
买入 |
| 09:34:00 |
140 |
48 |
7054 |
卖出 |
| 09:34:03 |
140 |
123 |
7177 |
卖出 |
| 09:34:06 |
140.1 |
89 |
7266 |
买入 |
| 09:34:09 |
140.1 |
46 |
7312 |
买入 |
| 09:34:12 |
140 |
42 |
7354 |
卖出 |
| 09:34:15 |
140 |
35 |
7389 |
买入 |
| 09:34:18 |
139.87 |
26 |
7415 |
卖出 |
| 09:34:21 |
140 |
17 |
7432 |
买入 |
| 09:34:24 |
140 |
48 |
7480 |
买入 |
| 09:34:27 |
140.07 |
15 |
7495 |
买入 |
| 09:34:30 |
139.96 |
53 |
7548 |
卖出 |
| 09:34:33 |
139.97 |
12 |
7560 |
买入 |
| 09:34:36 |
139.75 |
22 |
7582 |
卖出 |
| 09:34:39 |
139.47 |
155 |
7737 |
卖出 |
| 09:34:42 |
139.52 |
7 |
7744 |
买入 |
| 09:34:45 |
139.37 |
68 |
7812 |
卖出 |
| 09:34:48 |
138.99 |
77 |
7889 |
卖出 |
| 09:34:51 |
138.38 |
227 |
8116 |
卖出 |
| 09:34:54 |
138.52 |
14 |
8130 |
买入 |
| 09:34:57 |
138.3 |
26 |
8156 |
卖出 |
| 09:35:00 |
138.11 |
46 |
8202 |
卖出 |
| 09:35:03 |
138.1 |
29 |
8231 |
卖出 |
| 09:35:06 |
138.1 |
59 |
8290 |
卖出 |
| 09:35:09 |
138.1 |
243 |
8533 |
卖出 |
| 09:35:12 |
138.06 |
90 |
8623 |
卖出 |
| 09:35:15 |
138 |
120 |
8743 |
卖出 |
| 09:35:18 |
138.11 |
124 |
8867 |
买入 |
| 09:35:21 |
137.92 |
44 |
8911 |
卖出 |
| 09:35:24 |
137.93 |
281 |
9192 |
买入 |
| 09:35:27 |
137.51 |
25 |
9217 |
卖出 |
| 09:35:30 |
137.74 |
35 |
9252 |
买入 |
| 09:35:33 |
137.5 |
108 |
9360 |
卖出 |
| 09:35:36 |
137.49 |
126 |
9486 |
卖出 |
| 09:35:39 |
137.74 |
80 |
9566 |
买入 |
| 09:35:42 |
137.81 |
257 |
9823 |
买入 |
| 09:35:45 |
137.6 |
79 |
9902 |
卖出 |
| 09:35:48 |
137.51 |
65 |
9967 |
卖出 |
| 09:35:51 |
137.56 |
133 |
10100 |
买入 |
| 09:35:54 |
137.74 |
14 |
10114 |
买入 |
| 09:35:57 |
138.01 |
158 |
10272 |
买入 |
| 09:36:00 |
137.9 |
565 |
10837 |
卖出 |
| 09:36:03 |
137.9 |
61 |
10898 |
卖出 |
| 09:36:06 |
137.54 |
101 |
10999 |
卖出 |
| 09:36:09 |
137.94 |
244 |
11243 |
买入 |
| 09:36:12 |
137.67 |
162 |
11405 |
卖出 |
| 09:36:15 |
137.6 |
44 |
11449 |
卖出 |
| 09:36:18 |
137.81 |
91 |
11540 |
买入 |
| 09:36:21 |
137.82 |
165 |
11705 |
买入 |
| 09:36:24 |
138 |
103 |
11808 |
买入 |
| 09:36:27 |
138.01 |
42 |
11850 |
买入 |
| 09:36:30 |
138.36 |
47 |
11897 |
买入 |
| 09:36:33 |
137.87 |
127 |
12024 |
卖出 |
| 09:36:36 |
138.39 |
46 |
12070 |
买入 |
| 09:36:39 |
138.4 |
82 |
12152 |
买入 |
| 09:36:42 |
138.39 |
55 |
12207 |
卖出 |
| 09:36:45 |
138.5 |
25 |
12232 |
买入 |
| 09:36:48 |
138.5 |
85 |
12317 |
卖出 |
| 09:36:51 |
138.55 |
52 |
12369 |
买入 |
| 09:36:54 |
138.5 |
99 |
12468 |
卖出 |
| 09:36:57 |
138.5 |
69 |
12537 |
卖出 |
| 09:37:00 |
138.56 |
59 |
12596 |
买入 |
| 09:37:03 |
138.56 |
21 |
12617 |
买入 |
| 09:37:06 |
138.33 |
196 |
12813 |
卖出 |
| 09:37:09 |
138.45 |
56 |
12869 |
买入 |
| 09:37:12 |
138.43 |
133 |
13002 |
卖出 |
| 09:37:15 |
138.56 |
50 |
13052 |
买入 |
| 09:37:18 |
138.56 |
13 |
13065 |
卖出 |
| 09:37:21 |
138.67 |
14 |
13079 |
买入 |
| 09:37:24 |
138.4 |
96 |
13175 |
卖出 |
| 09:37:27 |
138.55 |
49 |
13224 |
买入 |
| 09:37:30 |
138.33 |
80 |
13304 |
卖出 |
| 09:37:33 |
138.35 |
105 |
13409 |
买入 |
| 09:37:36 |
137.9 |
96 |
13505 |
卖出 |
| 09:37:39 |
138.33 |
122 |
13627 |
买入 |
| 09:37:42 |
138.33 |
38 |
13665 |
买入 |
| 09:37:45 |
138.01 |
10 |
13675 |
卖出 |
| 09:37:48 |
137.89 |
25 |
13700 |
卖出 |
| 09:37:51 |
138.33 |
56 |
13756 |
买入 |
| 09:37:54 |
137.81 |
19 |
13775 |
卖出 |
| 09:37:57 |
137.82 |
62 |
13837 |
买入 |
| 09:38:00 |
137.77 |
220 |
14057 |
卖出 |
| 09:38:03 |
137.76 |
11 |
14068 |
卖出 |
| 09:38:06 |
137.8 |
28 |
14096 |
买入 |
| 09:38:09 |
137.76 |
46 |
14142 |
卖出 |
| 09:38:12 |
137.67 |
165 |
14307 |
卖出 |
| 09:38:15 |
138.01 |
69 |
14376 |
买入 |
| 09:38:18 |
137.8 |
41 |
14417 |
卖出 |
| 09:38:21 |
137.57 |
62 |
14479 |
卖出 |
| 09:38:24 |
138 |
67 |
14546 |
买入 |
| 09:38:27 |
137.76 |
22 |
14568 |
卖出 |
| 09:38:30 |
137.76 |
95 |
14663 |
卖出 |
| 09:38:33 |
137.76 |
45 |
14708 |
卖出 |
| 09:38:36 |
137.76 |
278 |
14986 |
买入 |
| 09:38:39 |
137.7 |
24 |
15010 |
卖出 |
| 09:38:42 |
137.67 |
19 |
15029 |
卖出 |
| 09:38:45 |
137.58 |
32 |
15061 |
卖出 |
| 09:38:48 |
137.58 |
17 |
15078 |
买入 |
| 09:38:51 |
137.55 |
124 |
15202 |
卖出 |
| 09:38:54 |
137.68 |
34 |
15236 |
买入 |
| 09:38:57 |
137.55 |
54 |
15290 |
卖出 |
| 09:39:00 |
137.54 |
62 |
15352 |
卖出 |
| 09:39:03 |
137.35 |
25 |
15377 |
卖出 |
| 09:39:06 |
137.48 |
34 |
15411 |
买入 |
| 09:39:09 |
137.67 |
69 |
15480 |
买入 |
| 09:39:12 |
137.38 |
63 |
15543 |
卖出 |
| 09:39:15 |
137.5 |
21 |
15564 |
买入 |
| 09:39:18 |
137.38 |
43 |
15607 |
卖出 |
| 09:39:21 |
138.14 |
280 |
15887 |
买入 |
| 09:39:24 |
137.7 |
11 |
15898 |
卖出 |
| 09:39:27 |
137.7 |
35 |
15933 |
买入 |
| 09:39:30 |
137.61 |
2 |
15935 |
卖出 |
| 09:39:33 |
137.65 |
56 |
15991 |
买入 |
| 09:39:36 |
137.7 |
31 |
16022 |
买入 |
| 09:39:39 |
137.5 |
57 |
16079 |
卖出 |
| 09:39:42 |
137.5 |
62 |
16141 |
卖出 |
| 09:39:45 |
137.5 |
22 |
16163 |
买入 |
| 09:39:48 |
137.7 |
25 |
16188 |
买入 |
| 09:39:51 |
137.5 |
29 |
16217 |
买入 |
| 09:39:54 |
137.5 |
22 |
16239 |
卖出 |
| 09:39:57 |
137.42 |
19 |
16258 |
卖出 |
| 09:40:00 |
137.5 |
10 |
16268 |
卖出 |
| 09:40:03 |
137.42 |
30 |
16298 |
卖出 |
| 09:40:06 |
137.41 |
84 |
16382 |
卖出 |
| 09:40:09 |
137.25 |
129 |
16511 |
卖出 |
| 09:40:12 |
137.23 |
16 |
16527 |
卖出 |
| 09:40:15 |
137.21 |
47 |
16574 |
卖出 |
| 09:40:18 |
137.29 |
20 |
16594 |
买入 |
| 09:40:21 |
137.18 |
54 |
16648 |
卖出 |
| 09:40:24 |
137.19 |
15 |
16663 |
买入 |
| 09:40:27 |
137.25 |
125 |
16788 |
买入 |
| 09:40:30 |
137.18 |
38 |
16826 |
卖出 |
| 09:40:33 |
137.11 |
42 |
16868 |
卖出 |
| 09:40:36 |
137.11 |
23 |
16891 |
卖出 |
| 09:40:39 |
137.04 |
147 |
17038 |
卖出 |
| 09:40:42 |
137.1 |
13 |
17051 |
买入 |
| 09:40:45 |
137.02 |
31 |
17082 |
卖出 |
| 09:40:48 |
137.1 |
145 |
17227 |
买入 |
| 09:40:51 |
137.01 |
327 |
17554 |
卖出 |
| 09:40:54 |
137 |
123 |
17677 |
卖出 |
| 09:40:57 |
136.98 |
22 |
17699 |
卖出 |
| 09:41:00 |
136.88 |
147 |
17846 |
卖出 |
| 09:41:03 |
137 |
210 |
18056 |
买入 |
| 09:41:06 |
136.9 |
44 |
18100 |
卖出 |
| 09:41:09 |
136.88 |
14 |
18114 |
买入 |
| 09:41:12 |
136.88 |
15 |
18129 |
买入 |
| 09:41:15 |
136.87 |
59 |
18188 |
卖出 |
| 09:41:18 |
136.87 |
56 |
18244 |
买入 |
| 09:41:21 |
136.86 |
11 |
18255 |
卖出 |
| 09:41:24 |
136.8 |
19 |
18274 |
卖出 |
| 09:41:27 |
136.8 |
17 |
18291 |
买入 |
| 09:41:30 |
136.78 |
34 |
18325 |
卖出 |
| 09:41:33 |
136.72 |
21 |
18346 |
卖出 |
| 09:41:36 |
136.71 |
19 |
18365 |
卖出 |
| 09:41:39 |
136.7 |
25 |
18390 |
卖出 |
| 09:41:42 |
136.6 |
9 |
18399 |
卖出 |
| 09:41:45 |
136.6 |
68 |
18467 |
卖出 |
| 09:41:48 |
136.7 |
366 |
18833 |
买入 |
| 09:41:51 |
136.51 |
96 |
18929 |
卖出 |
| 09:41:54 |
136.8 |
366 |
19295 |
买入 |
| 09:41:57 |
136.81 |
252 |
19547 |
买入 |
| 09:42:00 |
136.58 |
269 |
19816 |
卖出 |
| 09:42:03 |
136.8 |
41 |
19857 |
买入 |
| 09:42:06 |
136.7 |
17 |
19874 |
卖出 |
| 09:42:09 |
136.8 |
80 |
19954 |
买入 |
| 09:42:12 |
136.5 |
59 |
20013 |
卖出 |
| 09:42:15 |
136.6 |
83 |
20096 |
买入 |
| 09:42:18 |
136.83 |
231 |
20327 |
买入 |
| 09:42:21 |
137.25 |
221 |
20548 |
买入 |
| 09:42:24 |
137.27 |
50 |
20598 |
买入 |
| 09:42:27 |
137.05 |
105 |
20703 |
卖出 |
| 09:42:30 |
137.3 |
29 |
20732 |
卖出 |
| 09:42:33 |
137.53 |
19 |
20751 |
买入 |
| 09:42:36 |
137.3 |
27 |
20778 |
卖出 |
| 09:42:39 |
137.5 |
24 |
20802 |
买入 |
| 09:42:42 |
137.5 |
49 |
20851 |
买入 |
| 09:42:45 |
137.9 |
56 |
20907 |
买入 |