捷强装备[300875]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.01 |
2 |
2 |
集合竞价 |
| 09:19:24 |
33.01 |
2 |
2 |
集合竞价 |
| 09:20:39 |
33.01 |
2 |
2 |
集合竞价 |
| 09:22:00 |
33.01 |
9 |
9 |
集合竞价 |
| 09:22:09 |
32.96 |
11 |
11 |
集合竞价 |
| 09:23:30 |
32.93 |
20 |
20 |
集合竞价 |
| 09:23:48 |
32.88 |
22 |
22 |
集合竞价 |
| 09:24:24 |
32.92 |
22 |
22 |
集合竞价 |
| 09:24:42 |
32.92 |
61 |
61 |
集合竞价 |
| 09:24:51 |
32.92 |
64 |
64 |
集合竞价 |
| 09:25:00 |
32.92 |
88 |
88 |
集合竞价 |
| 09:25:03 |
32.89 |
88 |
176 |
卖出 |
| 09:30:03 |
32.85 |
67 |
243 |
卖出 |
| 09:30:06 |
32.85 |
10 |
253 |
买入 |
| 09:30:09 |
32.81 |
4 |
257 |
卖出 |
| 09:30:12 |
32.86 |
10 |
267 |
买入 |
| 09:30:15 |
32.81 |
4 |
271 |
卖出 |
| 09:30:18 |
32.8 |
1 |
272 |
卖出 |
| 09:30:27 |
32.81 |
2 |
274 |
买入 |
| 09:30:33 |
32.85 |
2 |
276 |
卖出 |
| 09:30:36 |
32.76 |
21 |
297 |
卖出 |
| 09:30:39 |
32.76 |
6 |
303 |
买入 |
| 09:30:51 |
32.69 |
6 |
309 |
卖出 |
| 09:30:54 |
32.85 |
15 |
324 |
买入 |
| 09:30:57 |
32.69 |
27 |
351 |
卖出 |
| 09:31:00 |
32.69 |
13 |
364 |
卖出 |
| 09:31:03 |
32.7 |
25 |
389 |
买入 |
| 09:31:06 |
32.85 |
167 |
556 |
买入 |
| 09:31:09 |
32.9 |
16 |
572 |
买入 |
| 09:31:12 |
32.96 |
12 |
584 |
买入 |
| 09:31:15 |
33.04 |
19 |
603 |
买入 |
| 09:31:18 |
32.96 |
1 |
604 |
卖出 |
| 09:31:21 |
33.04 |
39 |
643 |
买入 |
| 09:31:27 |
33.04 |
5 |
648 |
卖出 |
| 09:31:30 |
33.05 |
3 |
651 |
买入 |
| 09:31:54 |
33.19 |
1 |
652 |
买入 |
| 09:31:57 |
33.04 |
33 |
685 |
卖出 |
| 09:32:00 |
32.96 |
2 |
687 |
卖出 |
| 09:32:03 |
32.96 |
5 |
692 |
卖出 |
| 09:32:06 |
33.05 |
2 |
694 |
买入 |
| 09:32:09 |
33.04 |
5 |
699 |
卖出 |
| 09:32:15 |
33.04 |
16 |
715 |
买入 |
| 09:32:21 |
33.04 |
18 |
733 |
买入 |
| 09:32:27 |
33.04 |
5 |
738 |
卖出 |
| 09:32:30 |
33.04 |
30 |
768 |
卖出 |
| 09:32:36 |
33.04 |
42 |
810 |
卖出 |
| 09:32:39 |
33.06 |
74 |
884 |
买入 |
| 09:32:45 |
33.06 |
8 |
892 |
买入 |
| 09:32:48 |
33.04 |
1 |
893 |
卖出 |
| 09:32:51 |
33.1 |
34 |
927 |
买入 |
| 09:33:09 |
33 |
69 |
996 |
卖出 |
| 09:33:12 |
33.01 |
5 |
1001 |
买入 |
| 09:33:15 |
33.01 |
5 |
1006 |
买入 |
| 09:33:24 |
33.05 |
21 |
1027 |
买入 |
| 09:33:27 |
33.05 |
26 |
1053 |
买入 |
| 09:33:30 |
33 |
5 |
1058 |
卖出 |
| 09:33:42 |
33 |
5 |
1063 |
卖出 |
| 09:33:45 |
33.09 |
1 |
1064 |
买入 |
| 09:33:48 |
33.09 |
1 |
1065 |
卖出 |
| 09:33:51 |
33 |
4 |
1069 |
卖出 |
| 09:33:54 |
33 |
11 |
1080 |
卖出 |
| 09:33:57 |
33.1 |
1 |
1081 |
买入 |
| 09:34:21 |
33.1 |
80 |
1161 |
买入 |
| 09:34:24 |
33.02 |
3 |
1164 |
卖出 |
| 09:34:27 |
33.1 |
1 |
1165 |
买入 |
| 09:34:36 |
33.17 |
10 |
1175 |
买入 |
| 09:34:45 |
33.15 |
1 |
1176 |
卖出 |
| 09:34:51 |
33.02 |
5 |
1181 |
卖出 |
| 09:34:57 |
33.03 |
1 |
1182 |
卖出 |
| 09:35:00 |
33.15 |
1 |
1183 |
买入 |
| 09:35:03 |
33.15 |
20 |
1203 |
买入 |
| 09:35:06 |
33.02 |
26 |
1229 |
卖出 |
| 09:35:09 |
33.02 |
1 |
1230 |
买入 |
| 09:35:15 |
33.02 |
88 |
1318 |
买入 |
| 09:35:36 |
33.06 |
1 |
1319 |
买入 |
| 09:35:45 |
33.02 |
28 |
1347 |
卖出 |
| 09:35:48 |
33.02 |
1 |
1348 |
买入 |
| 09:35:54 |
33.02 |
4 |
1352 |
买入 |
| 09:35:57 |
33.02 |
25 |
1377 |
买入 |
| 09:36:03 |
33.06 |
2 |
1379 |
买入 |
| 09:36:06 |
33.06 |
7 |
1386 |
买入 |
| 09:36:09 |
33.14 |
1 |
1387 |
买入 |
| 09:36:15 |
33.06 |
5 |
1392 |
卖出 |
| 09:36:18 |
33.03 |
18 |
1410 |
卖出 |
| 09:36:21 |
33.05 |
23 |
1433 |
买入 |
| 09:36:36 |
33.04 |
1 |
1434 |
卖出 |
| 09:36:39 |
33.04 |
16 |
1450 |
卖出 |
| 09:36:48 |
33.02 |
11 |
1461 |
卖出 |
| 09:36:51 |
33.02 |
16 |
1477 |
卖出 |
| 09:37:00 |
33.02 |
6 |
1483 |
买入 |
| 09:37:03 |
33.03 |
11 |
1494 |
卖出 |
| 09:37:12 |
33.05 |
29 |
1523 |
买入 |
| 09:37:15 |
33.03 |
38 |
1561 |
卖出 |
| 09:37:18 |
33.01 |
50 |
1611 |
卖出 |
| 09:37:27 |
33.03 |
6 |
1617 |
买入 |
| 09:37:36 |
33.01 |
44 |
1661 |
卖出 |
| 09:37:39 |
33.01 |
2 |
1663 |
卖出 |
| 09:37:45 |
33.01 |
2 |
1665 |
卖出 |
| 09:38:09 |
33.12 |
4 |
1669 |
买入 |
| 09:38:15 |
33.03 |
3 |
1672 |
卖出 |
| 09:38:51 |
33.14 |
33 |
1705 |
买入 |
| 09:38:54 |
33.14 |
36 |
1741 |
买入 |
| 09:38:57 |
33.17 |
123 |
1864 |
买入 |
| 09:39:06 |
33.19 |
4 |
1868 |
买入 |
| 09:39:12 |
33.22 |
55 |
1923 |
买入 |
| 09:39:15 |
33.2 |
20 |
1943 |
卖出 |
| 09:39:21 |
33.25 |
3 |
1946 |
买入 |
| 09:39:27 |
33.25 |
2 |
1948 |
买入 |
| 09:39:33 |
33.21 |
6 |
1954 |
卖出 |
| 09:39:42 |
33.28 |
4 |
1958 |
买入 |
| 09:39:57 |
33.28 |
2 |
1960 |
买入 |
| 09:40:00 |
33.25 |
13 |
1973 |
卖出 |
| 09:40:03 |
33.25 |
10 |
1983 |
卖出 |
| 09:40:06 |
33.28 |
4 |
1987 |
买入 |
| 09:40:09 |
33.21 |
22 |
2009 |
卖出 |
| 09:40:12 |
33.21 |
12 |
2021 |
卖出 |
| 09:40:27 |
33.06 |
15 |
2036 |
卖出 |
| 09:40:42 |
33.06 |
10 |
2046 |
卖出 |
| 09:40:45 |
33.18 |
5 |
2051 |
买入 |
| 09:40:48 |
33.07 |
12 |
2063 |
卖出 |
| 09:40:51 |
33.18 |
17 |
2080 |
买入 |
| 09:40:54 |
33.18 |
86 |
2166 |
买入 |
| 09:40:57 |
33.18 |
15 |
2181 |
买入 |
| 09:41:00 |
33.17 |
4 |
2185 |
卖出 |
| 09:41:18 |
33.15 |
4 |
2189 |
买入 |
| 09:41:33 |
33.07 |
2 |
2191 |
卖出 |
| 09:41:39 |
33.15 |
1 |
2192 |
买入 |
| 09:42:03 |
33.07 |
1 |
2193 |
卖出 |
| 09:42:27 |
33.13 |
4 |
2197 |
卖出 |
| 09:42:30 |
33.13 |
1 |
2198 |
买入 |
| 09:42:45 |
33.13 |
7 |
2205 |
买入 |
| 09:42:51 |
33.13 |
1 |
2206 |
买入 |
| 09:43:12 |
33.13 |
1 |
2207 |
买入 |
| 09:43:15 |
33.14 |
10 |
2217 |
买入 |
| 09:43:24 |
33.14 |
2 |
2219 |
买入 |
| 09:43:36 |
33.13 |
12 |
2231 |
卖出 |
| 09:43:39 |
33.08 |
3 |
2234 |
卖出 |
| 09:43:45 |
33.07 |
18 |
2252 |
卖出 |
| 09:43:48 |
33.07 |
7 |
2259 |
卖出 |
| 09:44:00 |
33.06 |
4 |
2263 |
卖出 |
| 09:44:06 |
33.07 |
10 |
2273 |
买入 |
| 09:44:24 |
33.14 |
2 |
2275 |
买入 |
| 09:44:33 |
33.14 |
2 |
2277 |
买入 |
| 09:44:36 |
33.21 |
1 |
2278 |
买入 |
| 09:44:45 |
33.21 |
1 |
2279 |
买入 |
| 09:44:54 |
33.25 |
1 |
2280 |
买入 |
| 09:44:57 |
33.25 |
12 |
2292 |
买入 |
| 09:45:09 |
33.25 |
4 |
2296 |
买入 |
| 09:45:12 |
33.25 |
1 |
2297 |
卖出 |
| 09:45:15 |
33.25 |
16 |
2313 |
卖出 |
| 09:45:18 |
33.25 |
10 |
2323 |
卖出 |
| 09:45:21 |
33.33 |
45 |
2368 |
买入 |
| 09:45:27 |
33.28 |
22 |
2390 |
卖出 |
| 09:45:36 |
33.39 |
10 |
2400 |
买入 |
| 09:45:39 |
33.39 |
1 |
2401 |
买入 |
| 09:45:45 |
33.4 |
9 |
2410 |
买入 |
| 09:45:51 |
33.39 |
1 |
2411 |
卖出 |
| 09:45:54 |
33.4 |
10 |
2421 |
买入 |
| 09:45:57 |
33.4 |
32 |
2453 |
买入 |
| 09:46:00 |
33.52 |
11 |
2464 |
买入 |
| 09:46:09 |
33.51 |
10 |
2474 |
买入 |
| 09:46:18 |
33.5 |
1 |
2475 |
买入 |
| 09:46:21 |
33.5 |
1 |
2476 |
买入 |
| 09:46:27 |
33.5 |
12 |
2488 |
买入 |
| 09:46:36 |
33.5 |
7 |
2495 |
买入 |
| 09:46:57 |
33.39 |
9 |
2504 |
卖出 |
| 09:47:00 |
33.49 |
37 |
2541 |
买入 |
| 09:47:12 |
33.47 |
31 |
2572 |
买入 |
| 09:47:27 |
33.35 |
5 |
2577 |
卖出 |
| 09:47:30 |
33.47 |
9 |
2586 |
买入 |
| 09:47:42 |
33.46 |
6 |
2592 |
买入 |
| 09:47:54 |
33.36 |
10 |
2602 |
卖出 |
| 09:48:00 |
33.46 |
3 |
2605 |
买入 |
| 09:48:09 |
33.51 |
112 |
2717 |
买入 |
| 09:48:12 |
33.49 |
17 |
2734 |
卖出 |
| 09:48:15 |
33.51 |
11 |
2745 |
买入 |
| 09:48:30 |
33.52 |
2 |
2747 |
卖出 |
| 09:48:33 |
33.54 |
37 |
2784 |
买入 |
| 09:48:36 |
33.58 |
9 |
2793 |
买入 |
| 09:48:39 |
33.62 |
61 |
2854 |
买入 |
| 09:48:45 |
33.58 |
10 |
2864 |
卖出 |
| 09:48:48 |
33.58 |
3 |
2867 |
卖出 |
| 09:48:57 |
33.65 |
12 |
2879 |
买入 |
| 09:49:00 |
33.58 |
159 |
3038 |
卖出 |
| 09:49:03 |
33.58 |
1 |
3039 |
买入 |
| 09:49:06 |
33.58 |
6 |
3045 |
买入 |
| 09:49:15 |
33.51 |
1 |
3046 |
卖出 |
| 09:49:21 |
33.5 |
1 |
3047 |
卖出 |
| 09:49:30 |
33.49 |
7 |
3054 |
卖出 |
| 09:49:54 |
33.49 |
8 |
3062 |
买入 |
| 09:50:12 |
33.6 |
2 |
3064 |
买入 |
| 09:50:24 |
33.61 |
27 |
3091 |
买入 |
| 09:50:27 |
33.61 |
3 |
3094 |
卖出 |
| 09:50:30 |
33.63 |
1 |
3095 |
买入 |
| 09:50:36 |
33.61 |
17 |
3112 |
卖出 |
| 09:50:39 |
33.61 |
6 |
3118 |
卖出 |
| 09:50:42 |
33.61 |
4 |
3122 |
卖出 |
| 09:50:45 |
33.61 |
14 |
3136 |
卖出 |
| 09:50:48 |
33.61 |
1 |
3137 |
买入 |
| 09:50:51 |
33.66 |
50 |
3187 |
买入 |
| 09:51:00 |
33.68 |
30 |
3217 |
买入 |
| 09:51:06 |
33.67 |
9 |
3226 |
卖出 |
| 09:51:09 |
33.68 |
3 |
3229 |
买入 |
| 09:51:15 |
33.77 |
1 |
3230 |
买入 |
| 09:51:18 |
33.68 |
1 |
3231 |
卖出 |
| 09:51:21 |
33.77 |
16 |
3247 |
买入 |
| 09:51:24 |
33.77 |
4 |
3251 |
买入 |
| 09:51:30 |
33.77 |
11 |
3262 |
买入 |
| 09:51:36 |
33.77 |
5 |
3267 |
买入 |
| 09:51:42 |
33.77 |
8 |
3275 |
买入 |
| 09:51:48 |
33.77 |
2 |
3277 |
买入 |
| 09:51:54 |
33.77 |
4 |
3281 |
买入 |
| 09:52:00 |
33.76 |
1 |
3282 |
买入 |
| 09:52:09 |
33.76 |
2 |
3284 |
买入 |
| 09:52:15 |
33.76 |
7 |
3291 |
买入 |
| 09:52:18 |
33.76 |
5 |
3296 |
卖出 |
| 09:52:24 |
33.76 |
93 |
3389 |
卖出 |
| 09:52:27 |
33.73 |
3 |
3392 |
买入 |
| 09:52:30 |
33.69 |
3 |
3395 |
卖出 |
| 09:52:33 |
33.68 |
7 |
3402 |
卖出 |
| 09:52:42 |
33.67 |
6 |
3408 |
买入 |
| 09:52:45 |
33.61 |
5 |
3413 |
卖出 |
| 09:52:54 |
33.61 |
2 |
3415 |
卖出 |
| 09:53:03 |
33.7 |
9 |
3424 |
买入 |
| 09:53:24 |
33.73 |
7 |
3431 |
买入 |
| 09:53:30 |
33.75 |
4 |
3435 |
买入 |
| 09:53:33 |
33.73 |
16 |
3451 |
卖出 |
| 09:53:45 |
33.71 |
21 |
3472 |
卖出 |
| 09:53:48 |
33.7 |
6 |
3478 |
卖出 |
| 09:53:51 |
33.71 |
5 |
3483 |
买入 |
| 09:53:54 |
33.64 |
12 |
3495 |
卖出 |
| 09:53:57 |
33.7 |
2 |
3497 |
买入 |
| 09:54:06 |
33.71 |
17 |
3514 |
买入 |
| 09:54:09 |
33.71 |
5 |
3519 |
卖出 |
| 09:54:12 |
33.69 |
5 |
3524 |
买入 |
| 09:54:18 |
33.63 |
1 |
3525 |
卖出 |
| 09:54:21 |
33.62 |
11 |
3536 |
卖出 |
| 09:54:27 |
33.63 |
5 |
3541 |
买入 |
| 09:54:30 |
33.63 |
7 |
3548 |
买入 |
| 09:54:36 |
33.62 |
6 |
3554 |
卖出 |
| 09:54:39 |
33.62 |
1 |
3555 |
卖出 |
| 09:54:45 |
33.62 |
4 |
3559 |
卖出 |
| 09:54:51 |
33.71 |
8 |
3567 |
买入 |
| 09:54:54 |
33.74 |
45 |
3612 |
买入 |
| 09:55:06 |
33.75 |
1 |
3613 |
买入 |
| 09:55:09 |
33.67 |
3 |
3616 |
卖出 |
| 09:55:15 |
33.67 |
2 |
3618 |
卖出 |
| 09:55:18 |
33.74 |
1 |
3619 |
买入 |
| 09:55:21 |
33.67 |
6 |
3625 |
卖出 |
| 09:55:24 |
33.72 |
1 |
3626 |
买入 |
| 09:55:27 |
33.67 |
3 |
3629 |
卖出 |
| 09:55:51 |
33.67 |
11 |
3640 |
卖出 |
| 09:55:54 |
33.71 |
5 |
3645 |
买入 |
| 09:55:57 |
33.67 |
2 |
3647 |
卖出 |
| 09:56:00 |
33.64 |
20 |
3667 |
卖出 |
| 09:56:03 |
33.67 |
1 |
3668 |
买入 |
| 09:56:06 |
33.67 |
1 |
3669 |
卖出 |
| 09:56:09 |
33.67 |
129 |
3798 |
买入 |
| 09:56:18 |
33.65 |
20 |
3818 |
卖出 |
| 09:56:27 |
33.67 |
6 |
3824 |
买入 |
| 09:56:30 |
33.66 |
22 |
3846 |
卖出 |
| 09:56:33 |
33.62 |
30 |
3876 |
卖出 |
| 09:56:36 |
33.65 |
2 |
3878 |
买入 |
| 09:56:39 |
33.63 |
24 |
3902 |
卖出 |
| 09:56:42 |
33.61 |
20 |
3922 |
卖出 |
| 09:56:48 |
33.72 |
1 |
3923 |
买入 |
| 09:56:51 |
33.61 |
20 |
3943 |
卖出 |
| 09:56:54 |
33.65 |
1 |
3944 |
买入 |
| 09:56:57 |
33.62 |
5 |
3949 |
卖出 |
| 09:57:00 |
33.61 |
15 |
3964 |
买入 |
| 09:57:12 |
33.6 |
10 |
3974 |
卖出 |
| 09:57:24 |
33.63 |
1 |
3975 |
卖出 |
| 09:57:42 |
33.7 |
4 |
3979 |
买入 |
| 09:57:57 |
33.65 |
2 |
3981 |
卖出 |
| 09:58:00 |
33.65 |
1 |
3982 |
买入 |
| 09:58:03 |
33.64 |
16 |
3998 |
卖出 |
| 09:58:09 |
33.63 |
1 |
3999 |
卖出 |
| 09:58:15 |
33.63 |
2 |
4001 |
卖出 |
| 09:58:21 |
33.7 |
27 |
4028 |
买入 |
| 09:58:24 |
33.7 |
4 |
4032 |
卖出 |
| 09:58:27 |
33.62 |
29 |
4061 |
卖出 |
| 09:58:30 |
33.62 |
1 |
4062 |
买入 |
| 09:58:36 |
33.63 |
3 |
4065 |
卖出 |
| 09:58:45 |
33.65 |
7 |
4072 |
买入 |
| 09:59:09 |
33.59 |
1 |
4073 |
买入 |
| 09:59:18 |
33.66 |
48 |
4121 |
买入 |
| 09:59:21 |
33.7 |
64 |
4185 |
买入 |
| 09:59:24 |
33.71 |
3 |
4188 |
买入 |
| 09:59:27 |
33.71 |
17 |
4205 |
买入 |
| 09:59:36 |
33.76 |
69 |
4274 |
买入 |
| 09:59:48 |
33.78 |
42 |
4316 |
买入 |
| 09:59:57 |
33.8 |
2 |
4318 |
买入 |
| 10:00:03 |
33.81 |
20 |
4338 |
买入 |
| 10:00:15 |
33.81 |
2 |
4340 |
卖出 |
| 10:00:27 |
33.82 |
3 |
4343 |
买入 |
| 10:00:33 |
33.81 |
1 |
4344 |
买入 |
| 10:00:36 |
33.84 |
2 |
4346 |
买入 |
| 10:00:39 |
33.82 |
1 |
4347 |
买入 |
| 10:00:42 |
33.82 |
6 |
4353 |
买入 |
| 10:01:03 |
33.82 |
5 |
4358 |
买入 |