吉翔股份[603399]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
12.98 |
63 |
63 |
集合竞价 |
| 09:15:04 |
13.66 |
63 |
63 |
集合竞价 |
| 09:15:07 |
13.7 |
63 |
63 |
集合竞价 |
| 09:15:10 |
13.78 |
63 |
63 |
集合竞价 |
| 09:15:13 |
14.14 |
90 |
90 |
集合竞价 |
| 09:15:31 |
13.78 |
63 |
63 |
集合竞价 |
| 09:15:55 |
13.35 |
198 |
198 |
集合竞价 |
| 09:16:07 |
13.35 |
198 |
198 |
集合竞价 |
| 09:16:16 |
13.34 |
210 |
210 |
集合竞价 |
| 09:16:19 |
13.35 |
210 |
210 |
集合竞价 |
| 09:16:37 |
13.42 |
198 |
198 |
集合竞价 |
| 09:16:46 |
13.34 |
222 |
222 |
集合竞价 |
| 09:16:55 |
13.34 |
222 |
222 |
集合竞价 |
| 09:16:58 |
13.25 |
270 |
270 |
集合竞价 |
| 09:17:01 |
13.55 |
270 |
270 |
集合竞价 |
| 09:17:13 |
13.55 |
222 |
222 |
集合竞价 |
| 09:17:16 |
13.55 |
222 |
222 |
集合竞价 |
| 09:17:19 |
13.57 |
222 |
222 |
集合竞价 |
| 09:17:34 |
13.57 |
198 |
198 |
集合竞价 |
| 09:17:46 |
13.6 |
198 |
198 |
集合竞价 |
| 09:17:55 |
13.6 |
198 |
198 |
集合竞价 |
| 09:17:58 |
13.6 |
198 |
198 |
集合竞价 |
| 09:18:07 |
13.6 |
234 |
234 |
集合竞价 |
| 09:18:10 |
13.6 |
234 |
234 |
集合竞价 |
| 09:18:19 |
13.62 |
234 |
234 |
集合竞价 |
| 09:18:22 |
13.69 |
99 |
99 |
集合竞价 |
| 09:18:31 |
13.69 |
99 |
99 |
集合竞价 |
| 09:18:34 |
13.69 |
99 |
99 |
集合竞价 |
| 09:18:55 |
13.66 |
111 |
111 |
集合竞价 |
| 09:19:07 |
13.7 |
111 |
111 |
集合竞价 |
| 09:19:19 |
13.77 |
99 |
99 |
集合竞价 |
| 09:19:28 |
14 |
63 |
63 |
集合竞价 |
| 09:19:40 |
13.8 |
63 |
63 |
集合竞价 |
| 09:19:52 |
13.8 |
63 |
63 |
集合竞价 |
| 09:20:01 |
13.8 |
66 |
66 |
集合竞价 |
| 09:20:04 |
13.8 |
66 |
66 |
集合竞价 |
| 09:20:10 |
13.8 |
66 |
66 |
集合竞价 |
| 09:20:22 |
13.8 |
66 |
66 |
集合竞价 |
| 09:20:37 |
13.8 |
66 |
66 |
集合竞价 |
| 09:20:40 |
13.8 |
66 |
66 |
集合竞价 |
| 09:20:49 |
13.8 |
66 |
66 |
集合竞价 |
| 09:21:10 |
13.8 |
66 |
66 |
集合竞价 |
| 09:21:13 |
13.8 |
98 |
98 |
集合竞价 |
| 09:21:40 |
13.8 |
98 |
98 |
集合竞价 |
| 09:21:55 |
13.8 |
98 |
98 |
集合竞价 |
| 09:22:22 |
13.81 |
109 |
109 |
集合竞价 |
| 09:22:25 |
13.81 |
109 |
109 |
集合竞价 |
| 09:22:46 |
13.81 |
109 |
109 |
集合竞价 |
| 09:22:49 |
13.82 |
110 |
110 |
集合竞价 |
| 09:23:01 |
13.82 |
110 |
110 |
集合竞价 |
| 09:23:10 |
14.03 |
111 |
111 |
集合竞价 |
| 09:23:22 |
14.03 |
111 |
111 |
集合竞价 |
| 09:23:25 |
14.01 |
122 |
122 |
集合竞价 |
| 09:23:31 |
14.01 |
123 |
123 |
集合竞价 |
| 09:23:37 |
14.01 |
125 |
125 |
集合竞价 |
| 09:23:43 |
14.01 |
130 |
130 |
集合竞价 |
| 09:23:52 |
14.01 |
131 |
131 |
集合竞价 |
| 09:24:07 |
14.02 |
213 |
213 |
集合竞价 |
| 09:24:16 |
14.02 |
213 |
213 |
集合竞价 |
| 09:24:28 |
14.02 |
213 |
213 |
集合竞价 |
| 09:24:34 |
14.02 |
213 |
213 |
集合竞价 |
| 09:24:37 |
14.02 |
213 |
213 |
集合竞价 |
| 09:24:40 |
14.03 |
213 |
213 |
集合竞价 |
| 09:24:49 |
14.02 |
313 |
313 |
集合竞价 |
| 09:24:52 |
14.02 |
313 |
313 |
集合竞价 |
| 09:24:55 |
14.02 |
386 |
386 |
集合竞价 |
| 09:24:58 |
14.07 |
386 |
386 |
集合竞价 |
| 09:25:03 |
14.09 |
386 |
772 |
卖出 |
| 09:30:01 |
14.09 |
57 |
829 |
卖出 |
| 09:30:04 |
14.09 |
128 |
957 |
买入 |
| 09:30:07 |
14.09 |
323 |
1280 |
买入 |
| 09:30:10 |
14.08 |
442 |
1722 |
卖出 |
| 09:30:13 |
14 |
38 |
1760 |
卖出 |
| 09:30:16 |
14 |
109 |
1869 |
卖出 |
| 09:30:19 |
14 |
31 |
1900 |
买入 |
| 09:30:22 |
14 |
147 |
2047 |
买入 |
| 09:30:25 |
14 |
158 |
2205 |
买入 |
| 09:30:28 |
13.99 |
185 |
2390 |
卖出 |
| 09:30:31 |
14 |
86 |
2476 |
买入 |
| 09:30:34 |
13.95 |
107 |
2583 |
卖出 |
| 09:30:37 |
13.95 |
310 |
2893 |
买入 |
| 09:30:40 |
14 |
528 |
3421 |
买入 |
| 09:30:43 |
14.03 |
44 |
3465 |
买入 |
| 09:30:46 |
14.04 |
147 |
3612 |
买入 |
| 09:30:49 |
14.07 |
46 |
3658 |
买入 |
| 09:30:52 |
14.09 |
201 |
3859 |
买入 |
| 09:30:55 |
14.1 |
265 |
4124 |
买入 |
| 09:30:58 |
14.11 |
59 |
4183 |
买入 |
| 09:31:01 |
14.15 |
68 |
4251 |
买入 |
| 09:31:04 |
14.15 |
4 |
4255 |
买入 |
| 09:31:07 |
14.17 |
92 |
4347 |
买入 |
| 09:31:10 |
14.19 |
200 |
4547 |
买入 |
| 09:31:13 |
14.2 |
89 |
4636 |
买入 |
| 09:31:16 |
14.2 |
26 |
4662 |
买入 |
| 09:31:19 |
14.2 |
5 |
4667 |
卖出 |
| 09:31:22 |
14.2 |
172 |
4839 |
卖出 |
| 09:31:25 |
14.19 |
170 |
5009 |
卖出 |
| 09:31:28 |
14.24 |
205 |
5214 |
买入 |
| 09:31:31 |
14.22 |
105 |
5319 |
卖出 |
| 09:31:34 |
14.28 |
241 |
5560 |
买入 |
| 09:31:37 |
14.25 |
292 |
5852 |
卖出 |
| 09:31:40 |
14.25 |
52 |
5904 |
卖出 |
| 09:31:43 |
14.3 |
82 |
5986 |
买入 |
| 09:31:46 |
14.25 |
15 |
6001 |
卖出 |
| 09:31:49 |
14.27 |
54 |
6055 |
买入 |
| 09:31:52 |
14.25 |
26 |
6081 |
卖出 |
| 09:31:55 |
14.27 |
320 |
6401 |
买入 |
| 09:31:58 |
14.22 |
115 |
6516 |
卖出 |
| 09:32:01 |
14.22 |
173 |
6689 |
买入 |
| 09:32:04 |
14.24 |
37 |
6726 |
买入 |
| 09:32:07 |
14.22 |
91 |
6817 |
卖出 |
| 09:32:10 |
14.23 |
132 |
6949 |
买入 |
| 09:32:13 |
14.23 |
19 |
6968 |
卖出 |
| 09:32:16 |
14.25 |
61 |
7029 |
买入 |
| 09:32:19 |
14.25 |
70 |
7099 |
买入 |
| 09:32:22 |
14.22 |
112 |
7211 |
卖出 |
| 09:32:25 |
14.22 |
64 |
7275 |
卖出 |
| 09:32:28 |
14.22 |
3 |
7278 |
买入 |
| 09:32:31 |
14.22 |
13 |
7291 |
买入 |
| 09:32:34 |
14.22 |
23 |
7314 |
买入 |
| 09:32:37 |
14.21 |
12 |
7326 |
卖出 |
| 09:32:40 |
14.2 |
9 |
7335 |
卖出 |
| 09:32:43 |
14.19 |
15 |
7350 |
卖出 |
| 09:32:46 |
14.18 |
12 |
7362 |
卖出 |
| 09:32:49 |
14.17 |
28 |
7390 |
卖出 |
| 09:32:55 |
14.14 |
3 |
7393 |
卖出 |
| 09:32:58 |
14.13 |
2 |
7395 |
卖出 |
| 09:33:01 |
14.13 |
34 |
7429 |
买入 |
| 09:33:04 |
14.12 |
51 |
7480 |
卖出 |
| 09:33:07 |
14.14 |
48 |
7528 |
买入 |
| 09:33:10 |
14.16 |
62 |
7590 |
买入 |
| 09:33:13 |
14.19 |
43 |
7633 |
买入 |
| 09:33:16 |
14.2 |
119 |
7752 |
买入 |
| 09:33:19 |
14.22 |
77 |
7829 |
买入 |
| 09:33:22 |
14.24 |
69 |
7898 |
买入 |
| 09:33:25 |
14.24 |
233 |
8131 |
买入 |
| 09:33:28 |
14.24 |
47 |
8178 |
卖出 |
| 09:33:31 |
14.25 |
58 |
8236 |
买入 |
| 09:33:34 |
14.24 |
43 |
8279 |
卖出 |
| 09:33:37 |
14.25 |
36 |
8315 |
买入 |
| 09:33:40 |
14.24 |
127 |
8442 |
卖出 |
| 09:33:43 |
14.24 |
44 |
8486 |
买入 |
| 09:33:46 |
14.24 |
26 |
8512 |
买入 |
| 09:33:49 |
14.24 |
22 |
8534 |
买入 |
| 09:33:52 |
14.24 |
66 |
8600 |
买入 |
| 09:33:55 |
14.24 |
10 |
8610 |
买入 |
| 09:33:58 |
14.22 |
10 |
8620 |
卖出 |
| 09:34:01 |
14.22 |
27 |
8647 |
卖出 |
| 09:34:04 |
14.21 |
28 |
8675 |
卖出 |
| 09:34:07 |
14.19 |
37 |
8712 |
卖出 |
| 09:34:10 |
14.19 |
22 |
8734 |
卖出 |
| 09:34:13 |
14.2 |
6 |
8740 |
买入 |
| 09:34:16 |
14.18 |
19 |
8759 |
卖出 |
| 09:34:19 |
14.18 |
17 |
8776 |
买入 |
| 09:34:25 |
14.18 |
1 |
8777 |
卖出 |
| 09:34:28 |
14.18 |
4 |
8781 |
卖出 |
| 09:34:34 |
14.18 |
10 |
8791 |
买入 |
| 09:34:37 |
14.18 |
3 |
8794 |
买入 |
| 09:34:40 |
14.18 |
19 |
8813 |
买入 |
| 09:34:43 |
14.18 |
8 |
8821 |
买入 |
| 09:34:46 |
14.19 |
56 |
8877 |
买入 |
| 09:34:49 |
14.18 |
24 |
8901 |
卖出 |
| 09:34:52 |
14.17 |
21 |
8922 |
卖出 |
| 09:34:55 |
14.17 |
10 |
8932 |
卖出 |
| 09:34:58 |
14.18 |
25 |
8957 |
买入 |
| 09:35:01 |
14.19 |
36 |
8993 |
买入 |
| 09:35:04 |
14.2 |
129 |
9122 |
买入 |
| 09:35:07 |
14.22 |
59 |
9181 |
买入 |
| 09:35:10 |
14.23 |
50 |
9231 |
买入 |
| 09:35:13 |
14.23 |
6 |
9237 |
买入 |
| 09:35:16 |
14.21 |
21 |
9258 |
卖出 |
| 09:35:19 |
14.22 |
64 |
9322 |
买入 |
| 09:35:22 |
14.22 |
7 |
9329 |
卖出 |
| 09:35:25 |
14.22 |
51 |
9380 |
卖出 |
| 09:35:28 |
14.22 |
35 |
9415 |
买入 |
| 09:35:31 |
14.24 |
122 |
9537 |
买入 |
| 09:35:34 |
14.25 |
277 |
9814 |
买入 |
| 09:35:37 |
14.25 |
79 |
9893 |
买入 |
| 09:35:40 |
14.24 |
422 |
10315 |
卖出 |
| 09:35:43 |
14.27 |
4 |
10319 |
买入 |
| 09:35:46 |
14.25 |
29 |
10348 |
卖出 |
| 09:35:49 |
14.25 |
29 |
10377 |
买入 |
| 09:35:52 |
14.25 |
5 |
10382 |
卖出 |
| 09:35:55 |
14.27 |
59 |
10441 |
买入 |
| 09:35:58 |
14.27 |
49 |
10490 |
卖出 |
| 09:36:01 |
14.28 |
22 |
10512 |
买入 |
| 09:36:04 |
14.26 |
143 |
10655 |
卖出 |
| 09:36:07 |
14.24 |
54 |
10709 |
卖出 |
| 09:36:10 |
14.24 |
220 |
10929 |
卖出 |
| 09:36:16 |
14.24 |
1 |
10930 |
买入 |
| 09:36:19 |
14.22 |
12 |
10942 |
卖出 |
| 09:36:22 |
14.25 |
61 |
11003 |
买入 |
| 09:36:25 |
14.26 |
199 |
11202 |
买入 |
| 09:36:28 |
14.28 |
22 |
11224 |
买入 |
| 09:36:31 |
14.25 |
44 |
11268 |
卖出 |
| 09:36:34 |
14.27 |
89 |
11357 |
买入 |
| 09:36:37 |
14.27 |
2 |
11359 |
买入 |
| 09:36:43 |
14.25 |
3 |
11362 |
卖出 |
| 09:36:46 |
14.25 |
149 |
11511 |
卖出 |
| 09:36:49 |
14.24 |
67 |
11578 |
卖出 |
| 09:36:52 |
14.24 |
76 |
11654 |
卖出 |
| 09:36:55 |
14.25 |
161 |
11815 |
买入 |
| 09:36:58 |
14.24 |
12 |
11827 |
卖出 |
| 09:37:01 |
14.22 |
39 |
11866 |
卖出 |
| 09:37:04 |
14.26 |
54 |
11920 |
买入 |
| 09:37:07 |
14.26 |
59 |
11979 |
买入 |
| 09:37:10 |
14.26 |
12 |
11991 |
买入 |
| 09:37:13 |
14.25 |
7 |
11998 |
卖出 |
| 09:37:16 |
14.26 |
133 |
12131 |
买入 |
| 09:37:19 |
14.23 |
140 |
12271 |
卖出 |
| 09:37:22 |
14.25 |
13 |
12284 |
买入 |
| 09:37:28 |
14.25 |
4 |
12288 |
买入 |
| 09:37:31 |
14.25 |
52 |
12340 |
买入 |
| 09:37:34 |
14.25 |
4 |
12344 |
买入 |
| 09:37:37 |
14.22 |
1 |
12345 |
卖出 |
| 09:37:40 |
14.26 |
54 |
12399 |
买入 |
| 09:37:43 |
14.23 |
220 |
12619 |
卖出 |
| 09:37:46 |
14.24 |
12 |
12631 |
买入 |
| 09:37:49 |
14.24 |
10 |
12641 |
买入 |
| 09:37:55 |
14.22 |
8 |
12649 |
卖出 |
| 09:38:01 |
14.24 |
6 |
12655 |
买入 |
| 09:38:04 |
14.23 |
26 |
12681 |
卖出 |
| 09:38:07 |
14.22 |
23 |
12704 |
卖出 |
| 09:38:10 |
14.21 |
3 |
12707 |
卖出 |
| 09:38:13 |
14.2 |
20 |
12727 |
卖出 |
| 09:38:16 |
14.22 |
41 |
12768 |
买入 |
| 09:38:19 |
14.2 |
202 |
12970 |
卖出 |
| 09:38:22 |
14.22 |
10 |
12980 |
买入 |
| 09:38:25 |
14.25 |
229 |
13209 |
买入 |
| 09:38:28 |
14.2 |
64 |
13273 |
卖出 |
| 09:38:31 |
14.23 |
253 |
13526 |
买入 |
| 09:38:34 |
14.23 |
39 |
13565 |
买入 |
| 09:38:37 |
14.23 |
1 |
13566 |
买入 |
| 09:38:40 |
14.23 |
20 |
13586 |
买入 |
| 09:38:43 |
14.25 |
176 |
13762 |
买入 |
| 09:38:46 |
14.27 |
186 |
13948 |
买入 |
| 09:38:49 |
14.28 |
305 |
14253 |
买入 |
| 09:38:52 |
14.28 |
54 |
14307 |
买入 |
| 09:38:55 |
14.28 |
26 |
14333 |
买入 |
| 09:38:58 |
14.29 |
54 |
14387 |
买入 |
| 09:39:01 |
14.29 |
22 |
14409 |
买入 |
| 09:39:04 |
14.28 |
29 |
14438 |
卖出 |
| 09:39:07 |
14.27 |
129 |
14567 |
卖出 |
| 09:39:10 |
14.27 |
1 |
14568 |
买入 |
| 09:39:13 |
14.24 |
35 |
14603 |
卖出 |
| 09:39:19 |
14.27 |
21 |
14624 |
买入 |
| 09:39:22 |
14.25 |
11 |
14635 |
买入 |
| 09:39:25 |
14.25 |
7 |
14642 |
买入 |
| 09:39:28 |
14.25 |
3 |
14645 |
卖出 |
| 09:39:31 |
14.26 |
1 |
14646 |
买入 |
| 09:39:34 |
14.25 |
57 |
14703 |
卖出 |
| 09:39:37 |
14.25 |
3 |
14706 |
买入 |
| 09:39:40 |
14.25 |
2 |
14708 |
买入 |
| 09:39:43 |
14.26 |
3 |
14711 |
买入 |
| 09:39:46 |
14.25 |
55 |
14766 |
卖出 |
| 09:39:49 |
14.28 |
291 |
15057 |
买入 |
| 09:39:52 |
14.28 |
3 |
15060 |
买入 |
| 09:39:55 |
14.28 |
17 |
15077 |
买入 |
| 09:39:58 |
14.28 |
30 |
15107 |
买入 |
| 09:40:01 |
14.26 |
364 |
15471 |
卖出 |
| 09:40:04 |
14.26 |
78 |
15549 |
卖出 |
| 09:40:07 |
14.26 |
42 |
15591 |
买入 |
| 09:40:10 |
14.25 |
155 |
15746 |
卖出 |
| 09:40:13 |
14.26 |
4 |
15750 |
买入 |
| 09:40:16 |
14.25 |
6 |
15756 |
卖出 |
| 09:40:19 |
14.26 |
42 |
15798 |
买入 |
| 09:40:22 |
14.26 |
1 |
15799 |
卖出 |
| 09:40:25 |
14.27 |
31 |
15830 |
买入 |
| 09:40:28 |
14.27 |
4 |
15834 |
卖出 |
| 09:40:31 |
14.27 |
32 |
15866 |
卖出 |
| 09:40:34 |
14.28 |
57 |
15923 |
买入 |
| 09:40:37 |
14.28 |
113 |
16036 |
买入 |
| 09:40:40 |
14.28 |
30 |
16066 |
卖出 |
| 09:40:43 |
14.28 |
273 |
16339 |
卖出 |
| 09:40:46 |
14.28 |
38 |
16377 |
卖出 |
| 09:40:49 |
14.3 |
37 |
16414 |
买入 |
| 09:40:52 |
14.29 |
12 |
16426 |
买入 |
| 09:40:55 |
14.29 |
15 |
16441 |
买入 |
| 09:40:58 |
14.28 |
85 |
16526 |
卖出 |
| 09:41:01 |
14.29 |
38 |
16564 |
买入 |
| 09:41:04 |
14.26 |
108 |
16672 |
卖出 |
| 09:41:07 |
14.26 |
58 |
16730 |
卖出 |
| 09:41:10 |
14.26 |
14 |
16744 |
买入 |
| 09:41:13 |
14.24 |
285 |
17029 |
卖出 |
| 09:41:16 |
14.25 |
34 |
17063 |
买入 |
| 09:41:22 |
14.25 |
13 |
17076 |
买入 |
| 09:41:25 |
14.24 |
50 |
17126 |
卖出 |
| 09:41:28 |
14.25 |
15 |
17141 |
买入 |
| 09:41:31 |
14.25 |
69 |
17210 |
买入 |
| 09:41:34 |
14.22 |
112 |
17322 |
卖出 |
| 09:41:37 |
14.24 |
12 |
17334 |
买入 |
| 09:41:40 |
14.24 |
1 |
17335 |
买入 |
| 09:41:43 |
14.24 |
1 |
17336 |
买入 |
| 09:41:46 |
14.22 |
49 |
17385 |
卖出 |
| 09:41:49 |
14.22 |
21 |
17406 |
卖出 |
| 09:41:52 |
14.21 |
95 |
17501 |
卖出 |
| 09:41:55 |
14.21 |
26 |
17527 |
卖出 |
| 09:41:58 |
14.21 |
10 |
17537 |
买入 |
| 09:42:01 |
14.21 |
13 |
17550 |
买入 |
| 09:42:04 |
14.22 |
65 |
17615 |
买入 |