捷安高科[300845]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
23.54 |
38 |
38 |
集合竞价 |
| 09:15:12 |
23 |
70 |
70 |
集合竞价 |
| 09:15:39 |
23.16 |
73 |
73 |
集合竞价 |
| 09:15:57 |
23 |
70 |
70 |
集合竞价 |
| 09:16:15 |
23.16 |
82 |
82 |
集合竞价 |
| 09:17:27 |
23.36 |
339 |
339 |
集合竞价 |
| 09:17:54 |
23.56 |
584 |
584 |
集合竞价 |
| 09:18:12 |
23.16 |
87 |
87 |
集合竞价 |
| 09:18:48 |
23.36 |
329 |
329 |
集合竞价 |
| 09:19:06 |
23.16 |
90 |
90 |
集合竞价 |
| 09:19:42 |
23.16 |
87 |
87 |
集合竞价 |
| 09:20:12 |
23.16 |
87 |
87 |
集合竞价 |
| 09:20:30 |
23.16 |
88 |
88 |
集合竞价 |
| 09:20:39 |
23.16 |
138 |
138 |
集合竞价 |
| 09:20:57 |
23.16 |
139 |
139 |
集合竞价 |
| 09:21:33 |
23.16 |
144 |
144 |
集合竞价 |
| 09:21:42 |
23.16 |
149 |
149 |
集合竞价 |
| 09:22:27 |
23.16 |
263 |
263 |
集合竞价 |
| 09:22:36 |
23.16 |
263 |
263 |
集合竞价 |
| 09:22:54 |
23.18 |
277 |
277 |
集合竞价 |
| 09:23:21 |
23.16 |
284 |
284 |
集合竞价 |
| 09:23:48 |
23.16 |
286 |
286 |
集合竞价 |
| 09:23:57 |
23.16 |
338 |
338 |
集合竞价 |
| 09:24:06 |
23.16 |
366 |
366 |
集合竞价 |
| 09:24:15 |
23.16 |
521 |
521 |
集合竞价 |
| 09:24:24 |
23.18 |
575 |
575 |
集合竞价 |
| 09:24:33 |
23.21 |
606 |
606 |
集合竞价 |
| 09:24:42 |
23.23 |
610 |
610 |
集合竞价 |
| 09:24:51 |
23.24 |
684 |
684 |
集合竞价 |
| 09:25:00 |
23.23 |
1132 |
1132 |
集合竞价 |
| 09:25:03 |
23.23 |
1132 |
2264 |
卖出 |
| 09:30:03 |
23.23 |
752 |
3016 |
卖出 |
| 09:30:06 |
23.19 |
214 |
3230 |
卖出 |
| 09:30:09 |
23.21 |
295 |
3525 |
买入 |
| 09:30:12 |
23.18 |
143 |
3668 |
卖出 |
| 09:30:15 |
23.2 |
150 |
3818 |
买入 |
| 09:30:18 |
23.01 |
73 |
3891 |
卖出 |
| 09:30:21 |
23.13 |
294 |
4185 |
买入 |
| 09:30:24 |
23.27 |
266 |
4451 |
买入 |
| 09:30:27 |
23.27 |
113 |
4564 |
买入 |
| 09:30:30 |
23.33 |
231 |
4795 |
买入 |
| 09:30:33 |
23.33 |
428 |
5223 |
买入 |
| 09:30:36 |
23.35 |
172 |
5395 |
买入 |
| 09:30:39 |
23.44 |
450 |
5845 |
买入 |
| 09:30:42 |
23.44 |
105 |
5950 |
买入 |
| 09:30:45 |
23.49 |
174 |
6124 |
买入 |
| 09:30:48 |
23.5 |
41 |
6165 |
买入 |
| 09:30:51 |
23.56 |
200 |
6365 |
买入 |
| 09:30:54 |
23.56 |
318 |
6683 |
买入 |
| 09:30:57 |
23.5 |
431 |
7114 |
卖出 |
| 09:31:00 |
23.56 |
240 |
7354 |
买入 |
| 09:31:03 |
23.5 |
113 |
7467 |
卖出 |
| 09:31:06 |
23.5 |
124 |
7591 |
买入 |
| 09:31:09 |
23.5 |
110 |
7701 |
买入 |
| 09:31:12 |
23.49 |
64 |
7765 |
卖出 |
| 09:31:15 |
23.46 |
99 |
7864 |
卖出 |
| 09:31:18 |
23.42 |
102 |
7966 |
卖出 |
| 09:31:21 |
23.42 |
57 |
8023 |
卖出 |
| 09:31:24 |
23.42 |
47 |
8070 |
卖出 |
| 09:31:27 |
23.44 |
106 |
8176 |
买入 |
| 09:31:30 |
23.4 |
123 |
8299 |
卖出 |
| 09:31:33 |
23.35 |
70 |
8369 |
卖出 |
| 09:31:36 |
23.36 |
20 |
8389 |
买入 |
| 09:31:39 |
23.24 |
23 |
8412 |
卖出 |
| 09:31:42 |
23.34 |
12 |
8424 |
买入 |
| 09:31:45 |
23.33 |
52 |
8476 |
卖出 |
| 09:31:48 |
23.35 |
11 |
8487 |
买入 |
| 09:31:51 |
23.29 |
30 |
8517 |
卖出 |
| 09:31:54 |
23.34 |
89 |
8606 |
买入 |
| 09:31:57 |
23.34 |
65 |
8671 |
卖出 |
| 09:32:00 |
23.34 |
67 |
8738 |
卖出 |
| 09:32:03 |
23.29 |
29 |
8767 |
卖出 |
| 09:32:06 |
23.29 |
33 |
8800 |
买入 |
| 09:32:09 |
23.27 |
115 |
8915 |
卖出 |
| 09:32:12 |
23.27 |
40 |
8955 |
买入 |
| 09:32:15 |
23.24 |
109 |
9064 |
卖出 |
| 09:32:18 |
23.27 |
34 |
9098 |
买入 |
| 09:32:21 |
23.3 |
42 |
9140 |
买入 |
| 09:32:24 |
23.22 |
129 |
9269 |
卖出 |
| 09:32:27 |
23.23 |
22 |
9291 |
卖出 |
| 09:32:30 |
23.21 |
12 |
9303 |
卖出 |
| 09:32:33 |
23.23 |
13 |
9316 |
买入 |
| 09:32:36 |
23.13 |
44 |
9360 |
卖出 |
| 09:32:39 |
23.21 |
120 |
9480 |
买入 |
| 09:32:42 |
23.21 |
14 |
9494 |
买入 |
| 09:32:45 |
23.13 |
22 |
9516 |
卖出 |
| 09:32:48 |
23.13 |
4 |
9520 |
卖出 |
| 09:32:51 |
23.13 |
39 |
9559 |
买入 |
| 09:32:54 |
23.02 |
268 |
9827 |
卖出 |
| 09:32:57 |
22.88 |
16 |
9843 |
卖出 |
| 09:33:00 |
23 |
21 |
9864 |
买入 |
| 09:33:03 |
22.88 |
43 |
9907 |
卖出 |
| 09:33:06 |
22.99 |
60 |
9967 |
买入 |
| 09:33:09 |
22.82 |
234 |
10201 |
卖出 |
| 09:33:12 |
22.84 |
131 |
10332 |
卖出 |
| 09:33:15 |
22.95 |
51 |
10383 |
买入 |
| 09:33:18 |
22.94 |
66 |
10449 |
卖出 |
| 09:33:21 |
22.79 |
161 |
10610 |
卖出 |
| 09:33:24 |
22.83 |
51 |
10661 |
卖出 |
| 09:33:27 |
22.93 |
79 |
10740 |
买入 |
| 09:33:30 |
22.81 |
22 |
10762 |
卖出 |
| 09:33:33 |
22.91 |
30 |
10792 |
买入 |
| 09:33:36 |
22.85 |
12 |
10804 |
卖出 |
| 09:33:39 |
22.83 |
66 |
10870 |
卖出 |
| 09:33:42 |
22.88 |
57 |
10927 |
买入 |
| 09:33:45 |
22.9 |
27 |
10954 |
买入 |
| 09:33:48 |
22.83 |
24 |
10978 |
卖出 |
| 09:33:51 |
22.88 |
67 |
11045 |
买入 |
| 09:33:54 |
22.88 |
44 |
11089 |
买入 |
| 09:33:57 |
22.83 |
192 |
11281 |
卖出 |
| 09:34:00 |
22.88 |
76 |
11357 |
买入 |
| 09:34:03 |
22.88 |
4 |
11361 |
买入 |
| 09:34:06 |
22.95 |
45 |
11406 |
买入 |
| 09:34:09 |
22.85 |
50 |
11456 |
卖出 |
| 09:34:12 |
22.86 |
10 |
11466 |
卖出 |
| 09:34:15 |
22.89 |
73 |
11539 |
买入 |
| 09:34:18 |
22.89 |
17 |
11556 |
卖出 |
| 09:34:21 |
23 |
63 |
11619 |
买入 |
| 09:34:24 |
22.9 |
65 |
11684 |
卖出 |
| 09:34:27 |
22.91 |
37 |
11721 |
买入 |
| 09:34:30 |
23 |
49 |
11770 |
买入 |
| 09:34:33 |
23 |
75 |
11845 |
买入 |
| 09:34:36 |
22.89 |
94 |
11939 |
卖出 |
| 09:34:39 |
23 |
55 |
11994 |
买入 |
| 09:34:42 |
23.13 |
540 |
12534 |
买入 |
| 09:34:45 |
22.95 |
6 |
12540 |
卖出 |
| 09:34:48 |
22.93 |
35 |
12575 |
卖出 |
| 09:34:51 |
23.01 |
8 |
12583 |
买入 |
| 09:34:54 |
23.1 |
20 |
12603 |
买入 |
| 09:34:57 |
23.1 |
2 |
12605 |
卖出 |
| 09:35:00 |
23.05 |
67 |
12672 |
卖出 |
| 09:35:03 |
23.12 |
115 |
12787 |
买入 |
| 09:35:06 |
23.06 |
54 |
12841 |
卖出 |
| 09:35:09 |
23.29 |
125 |
12966 |
买入 |
| 09:35:12 |
23.14 |
64 |
13030 |
卖出 |
| 09:35:15 |
23.27 |
82 |
13112 |
买入 |
| 09:35:18 |
23.26 |
159 |
13271 |
买入 |
| 09:35:21 |
23.3 |
34 |
13305 |
买入 |
| 09:35:24 |
23.24 |
22 |
13327 |
卖出 |
| 09:35:27 |
23.16 |
4 |
13331 |
卖出 |
| 09:35:30 |
23.18 |
30 |
13361 |
买入 |
| 09:35:33 |
23.08 |
8 |
13369 |
卖出 |
| 09:35:36 |
23.19 |
68 |
13437 |
买入 |
| 09:35:39 |
23.15 |
26 |
13463 |
卖出 |
| 09:35:42 |
23.08 |
9 |
13472 |
卖出 |
| 09:35:45 |
23.15 |
5 |
13477 |
买入 |
| 09:35:48 |
23.17 |
18 |
13495 |
买入 |
| 09:35:51 |
23.17 |
51 |
13546 |
买入 |
| 09:35:54 |
23.13 |
4 |
13550 |
卖出 |
| 09:35:57 |
23.15 |
20 |
13570 |
买入 |
| 09:36:00 |
23.11 |
2 |
13572 |
卖出 |
| 09:36:03 |
23.2 |
49 |
13621 |
买入 |
| 09:36:06 |
23.15 |
36 |
13657 |
卖出 |
| 09:36:09 |
23.19 |
89 |
13746 |
买入 |
| 09:36:12 |
23.1 |
9 |
13755 |
卖出 |
| 09:36:15 |
23.19 |
7 |
13762 |
买入 |
| 09:36:18 |
23.21 |
55 |
13817 |
买入 |
| 09:36:21 |
23.21 |
66 |
13883 |
卖出 |
| 09:36:24 |
23.22 |
264 |
14147 |
买入 |
| 09:36:27 |
23.34 |
307 |
14454 |
买入 |
| 09:36:33 |
23.4 |
90 |
14544 |
买入 |
| 09:36:36 |
23.4 |
50 |
14594 |
卖出 |
| 09:36:39 |
23.39 |
39 |
14633 |
卖出 |
| 09:36:42 |
23.42 |
58 |
14691 |
买入 |
| 09:36:45 |
23.39 |
3 |
14694 |
卖出 |
| 09:36:48 |
23.33 |
7 |
14701 |
卖出 |
| 09:36:51 |
23.39 |
23 |
14724 |
买入 |
| 09:36:54 |
23.38 |
26 |
14750 |
卖出 |
| 09:36:57 |
23.39 |
51 |
14801 |
买入 |
| 09:37:00 |
23.33 |
16 |
14817 |
卖出 |
| 09:37:03 |
23.42 |
187 |
15004 |
买入 |
| 09:37:06 |
23.36 |
4 |
15008 |
卖出 |
| 09:37:09 |
23.38 |
116 |
15124 |
买入 |
| 09:37:12 |
23.38 |
113 |
15237 |
买入 |
| 09:37:15 |
23.38 |
56 |
15293 |
买入 |
| 09:37:18 |
23.38 |
84 |
15377 |
买入 |
| 09:37:21 |
23.38 |
2 |
15379 |
买入 |
| 09:37:24 |
23.31 |
14 |
15393 |
卖出 |
| 09:37:27 |
23.33 |
110 |
15503 |
卖出 |
| 09:37:30 |
23.38 |
72 |
15575 |
买入 |
| 09:37:33 |
23.3 |
10 |
15585 |
卖出 |
| 09:37:39 |
23.32 |
8 |
15593 |
卖出 |
| 09:37:42 |
23.3 |
26 |
15619 |
卖出 |
| 09:37:45 |
23.31 |
7 |
15626 |
卖出 |
| 09:37:48 |
23.3 |
120 |
15746 |
卖出 |
| 09:37:51 |
23.3 |
63 |
15809 |
卖出 |
| 09:37:54 |
23.3 |
47 |
15856 |
卖出 |
| 09:37:57 |
23.25 |
120 |
15976 |
卖出 |
| 09:38:00 |
23.3 |
15 |
15991 |
买入 |
| 09:38:03 |
23.25 |
4 |
15995 |
卖出 |
| 09:38:06 |
23.3 |
24 |
16019 |
买入 |
| 09:38:09 |
23.3 |
42 |
16061 |
买入 |
| 09:38:12 |
23.35 |
230 |
16291 |
买入 |
| 09:38:15 |
23.35 |
33 |
16324 |
买入 |
| 09:38:18 |
23.35 |
12 |
16336 |
买入 |
| 09:38:21 |
23.36 |
58 |
16394 |
买入 |
| 09:38:24 |
23.4 |
128 |
16522 |
买入 |
| 09:38:27 |
23.44 |
73 |
16595 |
买入 |
| 09:38:30 |
23.39 |
25 |
16620 |
卖出 |
| 09:38:33 |
23.44 |
23 |
16643 |
买入 |
| 09:38:36 |
23.45 |
25 |
16668 |
买入 |
| 09:38:39 |
23.46 |
17 |
16685 |
买入 |
| 09:38:42 |
23.45 |
28 |
16713 |
卖出 |
| 09:38:45 |
23.5 |
20 |
16733 |
买入 |
| 09:38:51 |
23.49 |
23 |
16756 |
卖出 |
| 09:38:54 |
23.5 |
27 |
16783 |
买入 |
| 09:38:57 |
23.51 |
12 |
16795 |
买入 |
| 09:39:00 |
23.5 |
60 |
16855 |
卖出 |
| 09:39:03 |
23.53 |
70 |
16925 |
买入 |
| 09:39:06 |
23.5 |
162 |
17087 |
卖出 |
| 09:39:09 |
23.52 |
54 |
17141 |
买入 |
| 09:39:12 |
23.51 |
22 |
17163 |
卖出 |
| 09:39:15 |
23.5 |
47 |
17210 |
卖出 |
| 09:39:18 |
23.5 |
23 |
17233 |
买入 |
| 09:39:21 |
23.48 |
44 |
17277 |
卖出 |
| 09:39:24 |
23.47 |
13 |
17290 |
卖出 |
| 09:39:27 |
23.45 |
28 |
17318 |
卖出 |
| 09:39:30 |
23.44 |
36 |
17354 |
卖出 |
| 09:39:33 |
23.44 |
136 |
17490 |
卖出 |
| 09:39:36 |
23.44 |
149 |
17639 |
买入 |
| 09:39:39 |
23.43 |
52 |
17691 |
卖出 |
| 09:39:42 |
23.43 |
50 |
17741 |
买入 |
| 09:39:45 |
23.44 |
18 |
17759 |
买入 |
| 09:39:48 |
23.43 |
45 |
17804 |
卖出 |
| 09:39:51 |
23.42 |
22 |
17826 |
卖出 |
| 09:39:54 |
23.48 |
1 |
17827 |
买入 |
| 09:39:57 |
23.44 |
19 |
17846 |
卖出 |
| 09:40:03 |
23.49 |
13 |
17859 |
买入 |
| 09:40:06 |
23.5 |
30 |
17889 |
买入 |
| 09:40:09 |
23.41 |
72 |
17961 |
卖出 |
| 09:40:12 |
23.38 |
93 |
18054 |
卖出 |
| 09:40:15 |
23.3 |
62 |
18116 |
卖出 |
| 09:40:18 |
23.41 |
10 |
18126 |
买入 |
| 09:40:21 |
23.31 |
30 |
18156 |
卖出 |
| 09:40:24 |
23.31 |
20 |
18176 |
卖出 |
| 09:40:27 |
23.39 |
163 |
18339 |
买入 |
| 09:40:30 |
23.31 |
153 |
18492 |
卖出 |
| 09:40:33 |
23.43 |
175 |
18667 |
买入 |
| 09:40:36 |
23.43 |
161 |
18828 |
买入 |
| 09:40:39 |
23.35 |
43 |
18871 |
卖出 |
| 09:40:42 |
23.43 |
187 |
19058 |
买入 |
| 09:40:45 |
23.44 |
14 |
19072 |
买入 |
| 09:40:48 |
23.51 |
32 |
19104 |
买入 |
| 09:40:51 |
23.49 |
14 |
19118 |
卖出 |
| 09:40:54 |
23.44 |
201 |
19319 |
卖出 |
| 09:40:57 |
23.45 |
12 |
19331 |
买入 |
| 09:41:00 |
23.53 |
148 |
19479 |
买入 |
| 09:41:03 |
23.53 |
10 |
19489 |
卖出 |
| 09:41:06 |
23.55 |
130 |
19619 |
买入 |
| 09:41:09 |
23.31 |
181 |
19800 |
卖出 |
| 09:41:12 |
23.31 |
161 |
19961 |
买入 |
| 09:41:15 |
23.31 |
77 |
20038 |
买入 |
| 09:41:18 |
23.5 |
33 |
20071 |
买入 |
| 09:41:21 |
23.38 |
73 |
20144 |
卖出 |
| 09:41:24 |
23.47 |
9 |
20153 |
买入 |
| 09:41:27 |
23.38 |
590 |
20743 |
卖出 |
| 09:41:30 |
23.38 |
3 |
20746 |
买入 |
| 09:41:33 |
23.38 |
6 |
20752 |
买入 |
| 09:41:36 |
23.38 |
10 |
20762 |
买入 |
| 09:41:39 |
23.36 |
504 |
21266 |
卖出 |
| 09:41:42 |
23.28 |
18 |
21284 |
卖出 |
| 09:41:45 |
23.2 |
430 |
21714 |
卖出 |
| 09:41:48 |
23.2 |
5 |
21719 |
买入 |
| 09:41:51 |
23.18 |
21 |
21740 |
卖出 |
| 09:41:54 |
23.2 |
59 |
21799 |
买入 |
| 09:41:57 |
23.18 |
23 |
21822 |
卖出 |
| 09:42:03 |
23.2 |
19 |
21841 |
买入 |
| 09:42:06 |
23.19 |
23 |
21864 |
买入 |
| 09:42:09 |
23.15 |
60 |
21924 |
卖出 |
| 09:42:12 |
23.18 |
9 |
21933 |
买入 |
| 09:42:15 |
23.17 |
160 |
22093 |
卖出 |
| 09:42:18 |
23.15 |
151 |
22244 |
卖出 |
| 09:42:21 |
23.16 |
39 |
22283 |
买入 |
| 09:42:24 |
23.17 |
7 |
22290 |
买入 |
| 09:42:27 |
23.1 |
10 |
22300 |
卖出 |
| 09:42:30 |
23.1 |
37 |
22337 |
卖出 |
| 09:42:33 |
23.06 |
347 |
22684 |
卖出 |
| 09:42:36 |
23.06 |
6 |
22690 |
买入 |
| 09:42:39 |
23.05 |
5 |
22695 |
买入 |
| 09:42:42 |
23 |
18 |
22713 |
卖出 |
| 09:42:45 |
23 |
14 |
22727 |
卖出 |
| 09:42:48 |
23 |
31 |
22758 |
卖出 |
| 09:42:51 |
23.01 |
76 |
22834 |
买入 |
| 09:42:54 |
23 |
27 |
22861 |
卖出 |
| 09:42:57 |
23 |
22 |
22883 |
卖出 |
| 09:43:00 |
23 |
10 |
22893 |
卖出 |
| 09:43:03 |
23.01 |
35 |
22928 |
卖出 |
| 09:43:06 |
23.01 |
4 |
22932 |
卖出 |
| 09:43:09 |
23.01 |
43 |
22975 |
买入 |
| 09:43:12 |
23.01 |
3 |
22978 |
卖出 |
| 09:43:15 |
23.02 |
3 |
22981 |
买入 |
| 09:43:18 |
23.03 |
20 |
23001 |
买入 |
| 09:43:21 |
23.03 |
24 |
23025 |
买入 |
| 09:43:24 |
23.03 |
2 |
23027 |
卖出 |
| 09:43:27 |
23.03 |
78 |
23105 |
卖出 |
| 09:43:30 |
23.05 |
12 |
23117 |
买入 |
| 09:43:33 |
23.05 |
14 |
23131 |
买入 |
| 09:43:36 |
23.11 |
5 |
23136 |
买入 |
| 09:43:42 |
23.11 |
4 |
23140 |
卖出 |
| 09:43:45 |
23.11 |
25 |
23165 |
卖出 |