吉鑫科技[601218]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
4.13 |
12 |
12 |
集合竞价 |
| 09:15:07 |
4.13 |
14 |
14 |
集合竞价 |
| 09:18:28 |
4.5 |
1536 |
1536 |
集合竞价 |
| 09:18:43 |
4.13 |
14 |
14 |
集合竞价 |
| 09:19:04 |
4.14 |
21 |
21 |
集合竞价 |
| 09:19:13 |
4.14 |
21 |
21 |
集合竞价 |
| 09:20:04 |
4.14 |
24 |
24 |
集合竞价 |
| 09:20:34 |
4.14 |
28 |
28 |
集合竞价 |
| 09:22:19 |
4.14 |
30 |
30 |
集合竞价 |
| 09:22:25 |
4.14 |
40 |
40 |
集合竞价 |
| 09:22:43 |
4.13 |
48 |
48 |
集合竞价 |
| 09:23:40 |
4.13 |
77 |
77 |
集合竞价 |
| 09:23:46 |
4.13 |
93 |
93 |
集合竞价 |
| 09:23:58 |
4.13 |
93 |
93 |
集合竞价 |
| 09:24:16 |
4.13 |
93 |
93 |
集合竞价 |
| 09:24:40 |
4.14 |
133 |
133 |
集合竞价 |
| 09:24:49 |
4.14 |
143 |
143 |
集合竞价 |
| 09:24:55 |
4.14 |
150 |
150 |
集合竞价 |
| 09:24:58 |
4.13 |
155 |
155 |
集合竞价 |
| 09:25:06 |
4.13 |
155 |
310 |
卖出 |
| 09:30:01 |
4.14 |
2 |
312 |
买入 |
| 09:30:04 |
4.13 |
219 |
531 |
卖出 |
| 09:30:07 |
4.13 |
173 |
704 |
买入 |
| 09:30:10 |
4.13 |
270 |
974 |
买入 |
| 09:30:13 |
4.13 |
1075 |
2049 |
买入 |
| 09:30:16 |
4.14 |
235 |
2284 |
买入 |
| 09:30:19 |
4.15 |
168 |
2452 |
买入 |
| 09:30:22 |
4.15 |
60 |
2512 |
买入 |
| 09:30:25 |
4.16 |
22 |
2534 |
买入 |
| 09:30:28 |
4.16 |
3 |
2537 |
买入 |
| 09:30:31 |
4.16 |
42 |
2579 |
买入 |
| 09:30:34 |
4.15 |
39 |
2618 |
卖出 |
| 09:30:37 |
4.15 |
30 |
2648 |
卖出 |
| 09:30:40 |
4.15 |
3 |
2651 |
卖出 |
| 09:30:43 |
4.16 |
12 |
2663 |
买入 |
| 09:30:46 |
4.16 |
71 |
2734 |
买入 |
| 09:30:49 |
4.16 |
23 |
2757 |
卖出 |
| 09:30:52 |
4.16 |
101 |
2858 |
卖出 |
| 09:30:55 |
4.16 |
26 |
2884 |
卖出 |
| 09:30:58 |
4.16 |
329 |
3213 |
卖出 |
| 09:31:01 |
4.18 |
121 |
3334 |
买入 |
| 09:31:04 |
4.17 |
124 |
3458 |
卖出 |
| 09:31:07 |
4.17 |
18 |
3476 |
买入 |
| 09:31:10 |
4.16 |
353 |
3829 |
卖出 |
| 09:31:13 |
4.17 |
8 |
3837 |
买入 |
| 09:31:16 |
4.16 |
24 |
3861 |
卖出 |
| 09:31:22 |
4.17 |
6 |
3867 |
买入 |
| 09:31:25 |
4.16 |
76 |
3943 |
卖出 |
| 09:31:28 |
4.16 |
149 |
4092 |
卖出 |
| 09:31:31 |
4.16 |
192 |
4284 |
卖出 |
| 09:31:34 |
4.17 |
166 |
4450 |
买入 |
| 09:31:37 |
4.17 |
25 |
4475 |
买入 |
| 09:31:40 |
4.17 |
3 |
4478 |
买入 |
| 09:31:43 |
4.17 |
21 |
4499 |
买入 |
| 09:31:46 |
4.17 |
38 |
4537 |
买入 |
| 09:31:49 |
4.17 |
10 |
4547 |
买入 |
| 09:31:52 |
4.18 |
4 |
4551 |
买入 |
| 09:31:55 |
4.17 |
15 |
4566 |
卖出 |
| 09:31:58 |
4.17 |
21 |
4587 |
卖出 |
| 09:32:01 |
4.17 |
169 |
4756 |
卖出 |
| 09:32:04 |
4.17 |
102 |
4858 |
买入 |
| 09:32:07 |
4.17 |
29 |
4887 |
卖出 |
| 09:32:10 |
4.17 |
38 |
4925 |
买入 |
| 09:32:13 |
4.18 |
56 |
4981 |
买入 |
| 09:32:16 |
4.18 |
14 |
4995 |
买入 |
| 09:32:19 |
4.18 |
3 |
4998 |
买入 |
| 09:32:22 |
4.18 |
49 |
5047 |
买入 |
| 09:32:25 |
4.18 |
32 |
5079 |
买入 |
| 09:32:28 |
4.18 |
34 |
5113 |
买入 |
| 09:32:31 |
4.18 |
20 |
5133 |
买入 |
| 09:32:34 |
4.17 |
67 |
5200 |
卖出 |
| 09:32:37 |
4.17 |
81 |
5281 |
卖出 |
| 09:32:40 |
4.17 |
18 |
5299 |
买入 |
| 09:32:43 |
4.17 |
16 |
5315 |
买入 |
| 09:32:52 |
4.17 |
170 |
5485 |
买入 |
| 09:32:55 |
4.16 |
329 |
5814 |
卖出 |
| 09:32:58 |
4.16 |
20 |
5834 |
卖出 |
| 09:33:01 |
4.16 |
59 |
5893 |
卖出 |
| 09:33:04 |
4.16 |
5 |
5898 |
买入 |
| 09:33:07 |
4.16 |
31 |
5929 |
卖出 |
| 09:33:10 |
4.16 |
44 |
5973 |
买入 |
| 09:33:13 |
4.16 |
15 |
5988 |
买入 |
| 09:33:16 |
4.17 |
97 |
6085 |
买入 |
| 09:33:19 |
4.16 |
118 |
6203 |
卖出 |
| 09:33:22 |
4.17 |
144 |
6347 |
买入 |
| 09:33:25 |
4.16 |
108 |
6455 |
卖出 |
| 09:33:28 |
4.16 |
92 |
6547 |
买入 |
| 09:33:34 |
4.18 |
507 |
7054 |
买入 |
| 09:33:37 |
4.18 |
36 |
7090 |
买入 |
| 09:33:40 |
4.18 |
75 |
7165 |
买入 |
| 09:33:43 |
4.18 |
9 |
7174 |
买入 |
| 09:33:46 |
4.18 |
50 |
7224 |
买入 |
| 09:33:49 |
4.17 |
11 |
7235 |
卖出 |
| 09:33:52 |
4.18 |
6 |
7241 |
买入 |
| 09:33:55 |
4.18 |
14 |
7255 |
买入 |
| 09:33:58 |
4.17 |
111 |
7366 |
卖出 |
| 09:34:01 |
4.16 |
343 |
7709 |
卖出 |
| 09:34:04 |
4.17 |
8 |
7717 |
买入 |
| 09:34:07 |
4.17 |
9 |
7726 |
卖出 |
| 09:34:10 |
4.18 |
56 |
7782 |
买入 |
| 09:34:13 |
4.18 |
108 |
7890 |
买入 |
| 09:34:16 |
4.18 |
64 |
7954 |
卖出 |
| 09:34:19 |
4.18 |
68 |
8022 |
卖出 |
| 09:34:22 |
4.18 |
38 |
8060 |
卖出 |
| 09:34:31 |
4.18 |
1 |
8061 |
卖出 |
| 09:34:37 |
4.18 |
3 |
8064 |
卖出 |
| 09:34:40 |
4.18 |
20 |
8084 |
卖出 |
| 09:34:43 |
4.18 |
52 |
8136 |
卖出 |
| 09:34:46 |
4.18 |
20 |
8156 |
买入 |
| 09:34:55 |
4.18 |
138 |
8294 |
买入 |
| 09:34:58 |
4.18 |
51 |
8345 |
卖出 |
| 09:35:04 |
4.18 |
5 |
8350 |
卖出 |
| 09:35:07 |
4.18 |
105 |
8455 |
卖出 |
| 09:35:10 |
4.18 |
12 |
8467 |
卖出 |
| 09:35:13 |
4.18 |
44 |
8511 |
卖出 |
| 09:35:16 |
4.18 |
17 |
8528 |
卖出 |
| 09:35:19 |
4.18 |
104 |
8632 |
卖出 |
| 09:35:22 |
4.18 |
660 |
9292 |
卖出 |
| 09:35:25 |
4.17 |
39 |
9331 |
卖出 |
| 09:35:28 |
4.17 |
1 |
9332 |
卖出 |
| 09:35:31 |
4.18 |
152 |
9484 |
买入 |
| 09:35:40 |
4.17 |
1 |
9485 |
卖出 |
| 09:35:46 |
4.18 |
50 |
9535 |
买入 |
| 09:35:49 |
4.18 |
5 |
9540 |
买入 |
| 09:35:52 |
4.18 |
9 |
9549 |
买入 |
| 09:35:55 |
4.17 |
1 |
9550 |
卖出 |
| 09:36:01 |
4.17 |
4 |
9554 |
卖出 |
| 09:36:04 |
4.18 |
154 |
9708 |
买入 |
| 09:36:07 |
4.17 |
5 |
9713 |
卖出 |
| 09:36:10 |
4.17 |
18 |
9731 |
卖出 |
| 09:36:13 |
4.18 |
1 |
9732 |
买入 |
| 09:36:16 |
4.17 |
3 |
9735 |
卖出 |
| 09:36:19 |
4.18 |
14 |
9749 |
买入 |
| 09:36:22 |
4.18 |
37 |
9786 |
买入 |
| 09:36:28 |
4.17 |
5 |
9791 |
卖出 |
| 09:36:31 |
4.18 |
21 |
9812 |
买入 |
| 09:36:37 |
4.17 |
1 |
9813 |
卖出 |
| 09:36:40 |
4.18 |
7 |
9820 |
买入 |
| 09:36:43 |
4.17 |
220 |
10040 |
卖出 |
| 09:36:46 |
4.17 |
105 |
10145 |
卖出 |
| 09:36:49 |
4.16 |
31 |
10176 |
卖出 |
| 09:36:55 |
4.17 |
10 |
10186 |
买入 |
| 09:36:58 |
4.16 |
6 |
10192 |
卖出 |
| 09:37:01 |
4.17 |
5 |
10197 |
买入 |
| 09:37:04 |
4.16 |
1 |
10198 |
卖出 |
| 09:37:16 |
4.18 |
116 |
10314 |
买入 |
| 09:37:19 |
4.16 |
812 |
11126 |
卖出 |
| 09:37:25 |
4.17 |
10 |
11136 |
卖出 |
| 09:37:31 |
4.16 |
2 |
11138 |
卖出 |
| 09:37:37 |
4.17 |
14 |
11152 |
买入 |
| 09:37:40 |
4.17 |
2 |
11154 |
买入 |
| 09:37:46 |
4.17 |
2 |
11156 |
买入 |
| 09:37:49 |
4.15 |
433 |
11589 |
卖出 |
| 09:37:52 |
4.16 |
4 |
11593 |
买入 |
| 09:37:58 |
4.16 |
1 |
11594 |
买入 |
| 09:38:01 |
4.15 |
22 |
11616 |
卖出 |
| 09:38:04 |
4.15 |
28 |
11644 |
卖出 |
| 09:38:07 |
4.15 |
34 |
11678 |
卖出 |
| 09:38:10 |
4.15 |
47 |
11725 |
卖出 |
| 09:38:13 |
4.15 |
17 |
11742 |
卖出 |
| 09:38:16 |
4.15 |
1 |
11743 |
卖出 |
| 09:38:22 |
4.15 |
1 |
11744 |
卖出 |
| 09:38:28 |
4.15 |
55 |
11799 |
卖出 |
| 09:38:31 |
4.15 |
71 |
11870 |
卖出 |
| 09:38:34 |
4.15 |
16 |
11886 |
卖出 |
| 09:38:37 |
4.15 |
2 |
11888 |
卖出 |
| 09:38:40 |
4.15 |
2 |
11890 |
卖出 |
| 09:38:43 |
4.16 |
34 |
11924 |
买入 |
| 09:38:52 |
4.16 |
2 |
11926 |
买入 |
| 09:38:55 |
4.16 |
8 |
11934 |
买入 |
| 09:38:58 |
4.17 |
609 |
12543 |
买入 |
| 09:39:01 |
4.17 |
2 |
12545 |
买入 |
| 09:39:04 |
4.16 |
7 |
12552 |
卖出 |
| 09:39:07 |
4.16 |
21 |
12573 |
卖出 |
| 09:39:10 |
4.15 |
39 |
12612 |
卖出 |
| 09:39:13 |
4.15 |
20 |
12632 |
卖出 |
| 09:39:16 |
4.16 |
15 |
12647 |
买入 |
| 09:39:19 |
4.16 |
5 |
12652 |
卖出 |
| 09:39:22 |
4.16 |
87 |
12739 |
卖出 |
| 09:39:25 |
4.16 |
6 |
12745 |
卖出 |
| 09:39:28 |
4.16 |
16 |
12761 |
卖出 |
| 09:39:31 |
4.16 |
4 |
12765 |
卖出 |
| 09:39:34 |
4.16 |
58 |
12823 |
卖出 |
| 09:39:37 |
4.16 |
173 |
12996 |
买入 |
| 09:39:40 |
4.17 |
9 |
13005 |
买入 |
| 09:39:43 |
4.16 |
18 |
13023 |
卖出 |
| 09:39:46 |
4.17 |
215 |
13238 |
买入 |
| 09:39:52 |
4.17 |
6 |
13244 |
买入 |
| 09:39:55 |
4.17 |
15 |
13259 |
买入 |
| 09:39:58 |
4.17 |
2 |
13261 |
买入 |
| 09:40:04 |
4.16 |
1 |
13262 |
卖出 |
| 09:40:07 |
4.16 |
177 |
13439 |
卖出 |
| 09:40:10 |
4.16 |
100 |
13539 |
买入 |
| 09:40:13 |
4.16 |
9 |
13548 |
买入 |
| 09:40:19 |
4.15 |
11 |
13559 |
卖出 |
| 09:40:22 |
4.16 |
52 |
13611 |
买入 |
| 09:40:25 |
4.15 |
1 |
13612 |
卖出 |
| 09:40:34 |
4.16 |
51 |
13663 |
买入 |
| 09:40:37 |
4.16 |
185 |
13848 |
买入 |
| 09:40:40 |
4.16 |
1 |
13849 |
卖出 |
| 09:40:46 |
4.16 |
11 |
13860 |
卖出 |
| 09:40:52 |
4.16 |
101 |
13961 |
卖出 |
| 09:40:55 |
4.16 |
123 |
14084 |
卖出 |
| 09:41:01 |
4.15 |
1 |
14085 |
卖出 |
| 09:41:04 |
4.15 |
154 |
14239 |
卖出 |
| 09:41:10 |
4.16 |
37 |
14276 |
买入 |
| 09:41:13 |
4.16 |
24 |
14300 |
卖出 |
| 09:41:19 |
4.16 |
78 |
14378 |
买入 |
| 09:41:22 |
4.16 |
52 |
14430 |
买入 |
| 09:41:25 |
4.16 |
211 |
14641 |
买入 |
| 09:41:28 |
4.16 |
20 |
14661 |
买入 |
| 09:41:31 |
4.16 |
47 |
14708 |
买入 |
| 09:41:37 |
4.16 |
2 |
14710 |
卖出 |
| 09:41:40 |
4.16 |
107 |
14817 |
卖出 |
| 09:41:43 |
4.15 |
1 |
14818 |
卖出 |
| 09:41:46 |
4.15 |
2 |
14820 |
卖出 |
| 09:41:49 |
4.16 |
1 |
14821 |
买入 |
| 09:41:52 |
4.16 |
51 |
14872 |
买入 |
| 09:41:55 |
4.15 |
1 |
14873 |
卖出 |
| 09:41:58 |
4.15 |
1 |
14874 |
卖出 |
| 09:42:04 |
4.15 |
143 |
15017 |
卖出 |
| 09:42:07 |
4.15 |
6 |
15023 |
卖出 |
| 09:42:10 |
4.15 |
597 |
15620 |
卖出 |
| 09:42:13 |
4.15 |
49 |
15669 |
卖出 |
| 09:42:16 |
4.15 |
15 |
15684 |
卖出 |
| 09:42:19 |
4.15 |
60 |
15744 |
买入 |
| 09:42:22 |
4.15 |
75 |
15819 |
买入 |
| 09:42:25 |
4.15 |
24 |
15843 |
卖出 |
| 09:42:34 |
4.15 |
72 |
15915 |
卖出 |
| 09:42:37 |
4.15 |
431 |
16346 |
买入 |
| 09:42:40 |
4.15 |
16 |
16362 |
卖出 |
| 09:42:43 |
4.16 |
6 |
16368 |
买入 |
| 09:42:52 |
4.15 |
1 |
16369 |
卖出 |
| 09:42:58 |
4.16 |
5 |
16374 |
买入 |
| 09:43:01 |
4.16 |
2 |
16376 |
买入 |
| 09:43:04 |
4.16 |
8 |
16384 |
买入 |
| 09:43:07 |
4.16 |
66 |
16450 |
买入 |
| 09:43:10 |
4.16 |
31 |
16481 |
卖出 |
| 09:43:13 |
4.16 |
29 |
16510 |
卖出 |
| 09:43:16 |
4.17 |
168 |
16678 |
买入 |
| 09:43:19 |
4.16 |
28 |
16706 |
卖出 |
| 09:43:22 |
4.16 |
50 |
16756 |
卖出 |
| 09:43:25 |
4.16 |
30 |
16786 |
买入 |
| 09:43:28 |
4.16 |
11 |
16797 |
买入 |
| 09:43:31 |
4.16 |
6 |
16803 |
买入 |
| 09:43:34 |
4.15 |
1 |
16804 |
卖出 |
| 09:43:37 |
4.15 |
10 |
16814 |
卖出 |
| 09:43:40 |
4.15 |
133 |
16947 |
卖出 |
| 09:43:43 |
4.15 |
60 |
17007 |
卖出 |
| 09:43:46 |
4.15 |
2 |
17009 |
买入 |
| 09:43:49 |
4.15 |
40 |
17049 |
买入 |
| 09:43:52 |
4.15 |
10 |
17059 |
买入 |
| 09:43:55 |
4.15 |
4 |
17063 |
买入 |
| 09:44:01 |
4.15 |
13 |
17076 |
卖出 |
| 09:44:04 |
4.15 |
18 |
17094 |
买入 |
| 09:44:07 |
4.16 |
11 |
17105 |
买入 |
| 09:44:10 |
4.16 |
5 |
17110 |
买入 |
| 09:44:16 |
4.15 |
16 |
17126 |
卖出 |
| 09:44:28 |
4.15 |
124 |
17250 |
卖出 |
| 09:44:31 |
4.15 |
9 |
17259 |
卖出 |
| 09:44:37 |
4.16 |
136 |
17395 |
买入 |
| 09:44:40 |
4.16 |
54 |
17449 |
买入 |
| 09:44:43 |
4.16 |
41 |
17490 |
买入 |
| 09:44:46 |
4.17 |
60 |
17550 |
买入 |
| 09:44:49 |
4.16 |
36 |
17586 |
卖出 |
| 09:44:52 |
4.16 |
10 |
17596 |
卖出 |
| 09:44:58 |
4.16 |
124 |
17720 |
卖出 |
| 09:45:01 |
4.16 |
112 |
17832 |
买入 |
| 09:45:04 |
4.16 |
5 |
17837 |
卖出 |
| 09:45:07 |
4.16 |
8 |
17845 |
买入 |
| 09:45:10 |
4.16 |
51 |
17896 |
买入 |
| 09:45:13 |
4.16 |
6 |
17902 |
买入 |
| 09:45:25 |
4.15 |
1 |
17903 |
卖出 |
| 09:45:28 |
4.15 |
5 |
17908 |
卖出 |
| 09:45:37 |
4.15 |
10 |
17918 |
卖出 |
| 09:45:40 |
4.15 |
1 |
17919 |
卖出 |
| 09:45:43 |
4.16 |
5 |
17924 |
买入 |
| 09:45:46 |
4.15 |
10 |
17934 |
卖出 |
| 09:45:55 |
4.15 |
1 |
17935 |
卖出 |
| 09:45:58 |
4.16 |
28 |
17963 |
买入 |
| 09:46:01 |
4.16 |
5 |
17968 |
买入 |
| 09:46:04 |
4.16 |
5 |
17973 |
买入 |
| 09:46:07 |
4.16 |
3 |
17976 |
买入 |
| 09:46:10 |
4.16 |
166 |
18142 |
买入 |
| 09:46:13 |
4.16 |
51 |
18193 |
买入 |
| 09:46:16 |
4.16 |
10 |
18203 |
买入 |
| 09:46:19 |
4.15 |
14 |
18217 |
卖出 |
| 09:46:22 |
4.16 |
9 |
18226 |
买入 |
| 09:46:28 |
4.15 |
305 |
18531 |
卖出 |
| 09:46:34 |
4.15 |
293 |
18824 |
卖出 |
| 09:46:37 |
4.16 |
4 |
18828 |
买入 |
| 09:46:40 |
4.16 |
23 |
18851 |
卖出 |
| 09:46:43 |
4.16 |
32 |
18883 |
买入 |
| 09:46:46 |
4.16 |
35 |
18918 |
买入 |
| 09:46:49 |
4.16 |
11 |
18929 |
买入 |
| 09:46:52 |
4.16 |
22 |
18951 |
买入 |
| 09:46:55 |
4.16 |
10 |
18961 |
买入 |
| 09:46:58 |
4.16 |
13 |
18974 |
买入 |
| 09:47:01 |
4.16 |
2 |
18976 |
卖出 |
| 09:47:04 |
4.16 |
29 |
19005 |
卖出 |