捷昌驱动[603583]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
25.12 |
3 |
3 |
集合竞价 |
| 09:16:49 |
24.82 |
3 |
3 |
集合竞价 |
| 09:19:58 |
24.82 |
3 |
3 |
集合竞价 |
| 09:20:13 |
25.23 |
5 |
5 |
集合竞价 |
| 09:21:31 |
25 |
5 |
5 |
集合竞价 |
| 09:21:34 |
25 |
5 |
5 |
集合竞价 |
| 09:23:28 |
24.9 |
5 |
5 |
集合竞价 |
| 09:24:10 |
24.84 |
5 |
5 |
集合竞价 |
| 09:24:19 |
24.82 |
6 |
6 |
集合竞价 |
| 09:24:25 |
24.81 |
6 |
6 |
集合竞价 |
| 09:24:28 |
24.82 |
12 |
12 |
集合竞价 |
| 09:24:31 |
24.82 |
12 |
12 |
集合竞价 |
| 09:24:34 |
24.82 |
16 |
16 |
集合竞价 |
| 09:24:40 |
24.5 |
48 |
48 |
集合竞价 |
| 09:24:43 |
24.5 |
48 |
48 |
集合竞价 |
| 09:24:49 |
24.5 |
56 |
56 |
集合竞价 |
| 09:24:52 |
24.5 |
58 |
58 |
集合竞价 |
| 09:24:55 |
24.5 |
58 |
58 |
集合竞价 |
| 09:24:58 |
24.5 |
64 |
64 |
集合竞价 |
| 09:25:01 |
24.62 |
64 |
128 |
卖出 |
| 09:30:01 |
24.6 |
19 |
147 |
卖出 |
| 09:30:04 |
24.71 |
58 |
205 |
买入 |
| 09:30:07 |
24.62 |
11 |
216 |
卖出 |
| 09:30:10 |
24.62 |
31 |
247 |
买入 |
| 09:30:13 |
24.58 |
120 |
367 |
卖出 |
| 09:30:16 |
24.54 |
136 |
503 |
卖出 |
| 09:30:19 |
24.61 |
14 |
517 |
买入 |
| 09:30:22 |
24.61 |
13 |
530 |
买入 |
| 09:30:25 |
24.62 |
12 |
542 |
买入 |
| 09:30:28 |
24.61 |
3 |
545 |
买入 |
| 09:30:31 |
24.63 |
57 |
602 |
买入 |
| 09:30:34 |
24.63 |
3 |
605 |
卖出 |
| 09:30:37 |
24.67 |
13 |
618 |
买入 |
| 09:30:43 |
24.67 |
35 |
653 |
买入 |
| 09:30:46 |
24.71 |
6 |
659 |
买入 |
| 09:30:49 |
24.75 |
10 |
669 |
买入 |
| 09:30:52 |
24.74 |
4 |
673 |
卖出 |
| 09:30:55 |
24.75 |
7 |
680 |
买入 |
| 09:30:58 |
24.81 |
20 |
700 |
买入 |
| 09:31:01 |
24.75 |
3 |
703 |
卖出 |
| 09:31:04 |
24.82 |
55 |
758 |
买入 |
| 09:31:07 |
24.86 |
29 |
787 |
买入 |
| 09:31:10 |
24.88 |
10 |
797 |
买入 |
| 09:31:13 |
24.99 |
20 |
817 |
买入 |
| 09:31:16 |
24.89 |
7 |
824 |
卖出 |
| 09:31:19 |
24.98 |
11 |
835 |
买入 |
| 09:31:22 |
24.89 |
16 |
851 |
卖出 |
| 09:31:25 |
24.74 |
38 |
889 |
卖出 |
| 09:31:28 |
24.71 |
14 |
903 |
卖出 |
| 09:31:31 |
24.72 |
15 |
918 |
买入 |
| 09:31:34 |
24.72 |
3 |
921 |
买入 |
| 09:31:37 |
24.73 |
10 |
931 |
买入 |
| 09:31:40 |
24.74 |
14 |
945 |
买入 |
| 09:31:43 |
24.75 |
9 |
954 |
买入 |
| 09:31:46 |
24.74 |
6 |
960 |
卖出 |
| 09:31:49 |
24.73 |
1 |
961 |
卖出 |
| 09:31:52 |
24.71 |
5 |
966 |
卖出 |
| 09:31:55 |
24.7 |
5 |
971 |
卖出 |
| 09:31:58 |
24.64 |
28 |
999 |
卖出 |
| 09:32:01 |
24.62 |
10 |
1009 |
卖出 |
| 09:32:04 |
24.56 |
14 |
1023 |
卖出 |
| 09:32:07 |
24.57 |
2 |
1025 |
买入 |
| 09:32:10 |
24.61 |
6 |
1031 |
买入 |
| 09:32:13 |
24.75 |
30 |
1061 |
买入 |
| 09:32:16 |
24.78 |
1 |
1062 |
买入 |
| 09:32:28 |
24.74 |
7 |
1069 |
卖出 |
| 09:32:31 |
24.65 |
5 |
1074 |
卖出 |
| 09:32:34 |
24.64 |
8 |
1082 |
卖出 |
| 09:32:37 |
24.61 |
18 |
1100 |
卖出 |
| 09:32:40 |
24.6 |
16 |
1116 |
卖出 |
| 09:32:43 |
24.6 |
3 |
1119 |
卖出 |
| 09:32:46 |
24.61 |
6 |
1125 |
买入 |
| 09:32:49 |
24.6 |
13 |
1138 |
卖出 |
| 09:32:52 |
24.63 |
10 |
1148 |
买入 |
| 09:32:55 |
24.6 |
2 |
1150 |
卖出 |
| 09:32:58 |
24.59 |
24 |
1174 |
卖出 |
| 09:33:01 |
24.55 |
17 |
1191 |
卖出 |
| 09:33:04 |
24.54 |
12 |
1203 |
卖出 |
| 09:33:07 |
24.51 |
30 |
1233 |
卖出 |
| 09:33:10 |
24.5 |
58 |
1291 |
卖出 |
| 09:33:13 |
24.45 |
11 |
1302 |
卖出 |
| 09:33:16 |
24.45 |
4 |
1306 |
卖出 |
| 09:33:19 |
24.51 |
86 |
1392 |
买入 |
| 09:33:22 |
24.51 |
8 |
1400 |
买入 |
| 09:33:25 |
24.54 |
5 |
1405 |
买入 |
| 09:33:28 |
24.58 |
13 |
1418 |
卖出 |
| 09:33:31 |
24.59 |
4 |
1422 |
买入 |
| 09:33:37 |
24.58 |
2 |
1424 |
买入 |
| 09:33:46 |
24.53 |
73 |
1497 |
卖出 |
| 09:33:49 |
24.53 |
11 |
1508 |
卖出 |
| 09:33:52 |
24.58 |
4 |
1512 |
买入 |
| 09:33:55 |
24.58 |
2 |
1514 |
买入 |
| 09:33:58 |
24.58 |
10 |
1524 |
买入 |
| 09:34:01 |
24.55 |
3 |
1527 |
卖出 |
| 09:34:04 |
24.57 |
25 |
1552 |
买入 |
| 09:34:07 |
24.59 |
36 |
1588 |
买入 |
| 09:34:10 |
24.58 |
7 |
1595 |
卖出 |
| 09:34:13 |
24.7 |
32 |
1627 |
买入 |
| 09:34:16 |
24.65 |
5 |
1632 |
卖出 |
| 09:34:19 |
24.65 |
9 |
1641 |
卖出 |
| 09:34:22 |
24.64 |
9 |
1650 |
卖出 |
| 09:34:25 |
24.67 |
25 |
1675 |
买入 |
| 09:34:31 |
24.68 |
9 |
1684 |
买入 |
| 09:34:34 |
24.68 |
3 |
1687 |
买入 |
| 09:34:37 |
24.68 |
17 |
1704 |
买入 |
| 09:34:40 |
24.74 |
13 |
1717 |
买入 |
| 09:34:43 |
24.74 |
8 |
1725 |
买入 |
| 09:34:46 |
24.74 |
4 |
1729 |
买入 |
| 09:34:49 |
24.72 |
10 |
1739 |
卖出 |
| 09:34:52 |
24.7 |
20 |
1759 |
卖出 |
| 09:34:55 |
24.71 |
11 |
1770 |
卖出 |
| 09:34:58 |
24.74 |
10 |
1780 |
买入 |
| 09:35:01 |
24.74 |
13 |
1793 |
买入 |
| 09:35:04 |
24.73 |
11 |
1804 |
卖出 |
| 09:35:07 |
24.76 |
4 |
1808 |
买入 |
| 09:35:10 |
24.8 |
8 |
1816 |
买入 |
| 09:35:13 |
24.84 |
2 |
1818 |
买入 |
| 09:35:16 |
24.85 |
1 |
1819 |
买入 |
| 09:35:19 |
24.8 |
13 |
1832 |
卖出 |
| 09:35:22 |
24.77 |
13 |
1845 |
卖出 |
| 09:35:25 |
24.77 |
12 |
1857 |
卖出 |
| 09:35:28 |
24.75 |
5 |
1862 |
卖出 |
| 09:35:43 |
24.83 |
1 |
1863 |
买入 |
| 09:35:46 |
24.83 |
1 |
1864 |
买入 |
| 09:36:01 |
24.83 |
2 |
1866 |
买入 |
| 09:36:07 |
24.83 |
11 |
1877 |
买入 |
| 09:36:10 |
24.75 |
56 |
1933 |
卖出 |
| 09:36:13 |
24.7 |
28 |
1961 |
卖出 |
| 09:36:16 |
24.74 |
3 |
1964 |
买入 |
| 09:36:19 |
24.75 |
15 |
1979 |
买入 |
| 09:36:25 |
24.76 |
2 |
1981 |
买入 |
| 09:36:37 |
24.76 |
8 |
1989 |
买入 |
| 09:36:40 |
24.77 |
5 |
1994 |
买入 |
| 09:36:43 |
24.77 |
1 |
1995 |
买入 |
| 09:36:46 |
24.77 |
1 |
1996 |
买入 |
| 09:36:52 |
24.77 |
16 |
2012 |
买入 |
| 09:36:58 |
24.78 |
7 |
2019 |
买入 |
| 09:37:04 |
24.78 |
2 |
2021 |
买入 |
| 09:37:07 |
24.83 |
71 |
2092 |
买入 |
| 09:37:10 |
24.9 |
36 |
2128 |
买入 |
| 09:37:13 |
24.95 |
19 |
2147 |
买入 |
| 09:37:16 |
24.88 |
9 |
2156 |
卖出 |
| 09:37:19 |
24.88 |
5 |
2161 |
卖出 |
| 09:37:22 |
24.88 |
7 |
2168 |
卖出 |
| 09:37:25 |
24.84 |
29 |
2197 |
卖出 |
| 09:37:28 |
24.81 |
12 |
2209 |
卖出 |
| 09:37:31 |
24.81 |
11 |
2220 |
卖出 |
| 09:37:34 |
24.82 |
4 |
2224 |
卖出 |
| 09:37:37 |
24.82 |
28 |
2252 |
卖出 |
| 09:37:40 |
24.8 |
5 |
2257 |
卖出 |
| 09:37:43 |
24.74 |
40 |
2297 |
卖出 |
| 09:37:46 |
24.71 |
7 |
2304 |
卖出 |
| 09:37:52 |
24.71 |
11 |
2315 |
卖出 |
| 09:37:55 |
24.72 |
15 |
2330 |
买入 |
| 09:37:58 |
24.72 |
1 |
2331 |
卖出 |
| 09:38:01 |
24.72 |
1 |
2332 |
卖出 |
| 09:38:04 |
24.71 |
2 |
2334 |
卖出 |
| 09:38:07 |
24.72 |
3 |
2337 |
买入 |
| 09:38:10 |
24.77 |
22 |
2359 |
买入 |
| 09:38:13 |
24.87 |
56 |
2415 |
买入 |
| 09:38:16 |
24.79 |
2 |
2417 |
卖出 |
| 09:38:19 |
24.87 |
9 |
2426 |
买入 |
| 09:38:25 |
24.81 |
1 |
2427 |
卖出 |
| 09:38:28 |
24.86 |
2 |
2429 |
买入 |
| 09:38:37 |
24.86 |
1 |
2430 |
买入 |
| 09:38:40 |
24.86 |
1 |
2431 |
买入 |
| 09:38:43 |
24.92 |
11 |
2442 |
买入 |
| 09:38:46 |
24.92 |
4 |
2446 |
买入 |
| 09:38:49 |
24.92 |
10 |
2456 |
买入 |
| 09:38:52 |
24.92 |
2 |
2458 |
买入 |
| 09:38:58 |
24.86 |
26 |
2484 |
卖出 |
| 09:39:01 |
24.91 |
1 |
2485 |
买入 |
| 09:39:04 |
24.86 |
79 |
2564 |
卖出 |
| 09:39:07 |
24.89 |
10 |
2574 |
买入 |
| 09:39:10 |
24.86 |
4 |
2578 |
卖出 |
| 09:39:13 |
24.91 |
23 |
2601 |
买入 |
| 09:39:16 |
24.91 |
9 |
2610 |
买入 |
| 09:39:19 |
24.91 |
2 |
2612 |
买入 |
| 09:39:22 |
24.89 |
8 |
2620 |
卖出 |
| 09:39:25 |
24.91 |
1 |
2621 |
买入 |
| 09:39:28 |
24.9 |
2 |
2623 |
卖出 |
| 09:39:34 |
24.88 |
1 |
2624 |
卖出 |
| 09:39:37 |
24.91 |
2 |
2626 |
买入 |
| 09:39:40 |
24.94 |
29 |
2655 |
买入 |
| 09:39:43 |
24.94 |
7 |
2662 |
买入 |
| 09:39:46 |
24.98 |
10 |
2672 |
买入 |
| 09:39:49 |
24.97 |
5 |
2677 |
卖出 |
| 09:39:52 |
24.96 |
2 |
2679 |
卖出 |
| 09:39:55 |
24.98 |
22 |
2701 |
买入 |
| 09:39:58 |
24.97 |
7 |
2708 |
买入 |
| 09:40:01 |
24.96 |
7 |
2715 |
卖出 |
| 09:40:04 |
24.93 |
52 |
2767 |
卖出 |
| 09:40:07 |
24.87 |
48 |
2815 |
卖出 |
| 09:40:10 |
24.86 |
27 |
2842 |
卖出 |
| 09:40:13 |
24.85 |
15 |
2857 |
卖出 |
| 09:40:16 |
24.81 |
21 |
2878 |
卖出 |
| 09:40:19 |
24.85 |
8 |
2886 |
买入 |
| 09:40:25 |
24.88 |
20 |
2906 |
买入 |
| 09:40:28 |
24.91 |
6 |
2912 |
买入 |
| 09:40:31 |
24.93 |
5 |
2917 |
买入 |
| 09:40:34 |
25.08 |
68 |
2985 |
买入 |
| 09:40:37 |
25.08 |
1 |
2986 |
买入 |
| 09:40:40 |
25.08 |
4 |
2990 |
买入 |
| 09:40:43 |
25.08 |
1 |
2991 |
买入 |
| 09:40:46 |
25.08 |
40 |
3031 |
买入 |
| 09:40:49 |
25.01 |
59 |
3090 |
卖出 |
| 09:40:52 |
24.96 |
11 |
3101 |
卖出 |
| 09:40:55 |
25 |
13 |
3114 |
买入 |
| 09:40:58 |
25.03 |
12 |
3126 |
买入 |
| 09:41:01 |
25.05 |
1 |
3127 |
买入 |
| 09:41:04 |
25.04 |
7 |
3134 |
卖出 |
| 09:41:07 |
25.07 |
3 |
3137 |
买入 |
| 09:41:10 |
25.03 |
20 |
3157 |
卖出 |
| 09:41:13 |
24.96 |
19 |
3176 |
卖出 |
| 09:41:16 |
24.98 |
2 |
3178 |
买入 |
| 09:41:19 |
24.98 |
2 |
3180 |
买入 |
| 09:41:22 |
24.93 |
4 |
3184 |
卖出 |
| 09:41:25 |
24.98 |
5 |
3189 |
买入 |
| 09:41:28 |
25.03 |
5 |
3194 |
买入 |
| 09:41:31 |
25.03 |
1 |
3195 |
买入 |
| 09:41:37 |
25.03 |
3 |
3198 |
买入 |
| 09:41:40 |
25.03 |
4 |
3202 |
买入 |
| 09:41:43 |
25.07 |
5 |
3207 |
买入 |
| 09:41:46 |
25.07 |
2 |
3209 |
买入 |
| 09:41:49 |
25.06 |
3 |
3212 |
卖出 |
| 09:41:52 |
25.07 |
6 |
3218 |
买入 |
| 09:41:55 |
25.07 |
4 |
3222 |
买入 |
| 09:41:58 |
25.06 |
3 |
3225 |
卖出 |
| 09:42:01 |
25.06 |
5 |
3230 |
买入 |
| 09:42:04 |
25.05 |
2 |
3232 |
卖出 |
| 09:42:07 |
25.05 |
1 |
3233 |
买入 |
| 09:42:10 |
25.01 |
12 |
3245 |
卖出 |
| 09:42:13 |
25.06 |
5 |
3250 |
买入 |
| 09:42:16 |
25.06 |
19 |
3269 |
买入 |
| 09:42:19 |
24.99 |
6 |
3275 |
卖出 |
| 09:42:22 |
25.01 |
6 |
3281 |
买入 |
| 09:42:25 |
25.07 |
21 |
3302 |
买入 |
| 09:42:28 |
25.1 |
32 |
3334 |
买入 |
| 09:42:31 |
25.02 |
29 |
3363 |
卖出 |
| 09:42:34 |
25.02 |
22 |
3385 |
卖出 |
| 09:42:37 |
24.98 |
33 |
3418 |
卖出 |
| 09:42:40 |
24.96 |
186 |
3604 |
卖出 |
| 09:42:43 |
25 |
9 |
3613 |
买入 |
| 09:42:46 |
25 |
2 |
3615 |
买入 |
| 09:42:49 |
24.91 |
3 |
3618 |
卖出 |
| 09:42:52 |
24.99 |
9 |
3627 |
买入 |
| 09:42:55 |
24.99 |
1 |
3628 |
买入 |
| 09:42:58 |
24.99 |
2 |
3630 |
买入 |
| 09:43:01 |
24.99 |
2 |
3632 |
买入 |
| 09:43:04 |
24.99 |
2 |
3634 |
买入 |
| 09:43:07 |
25.03 |
81 |
3715 |
买入 |
| 09:43:10 |
25.19 |
33 |
3748 |
买入 |
| 09:43:13 |
25.15 |
71 |
3819 |
卖出 |
| 09:43:16 |
25.12 |
31 |
3850 |
卖出 |
| 09:43:19 |
25.06 |
8 |
3858 |
卖出 |
| 09:43:22 |
25.07 |
1 |
3859 |
买入 |
| 09:43:25 |
25.05 |
16 |
3875 |
卖出 |
| 09:43:28 |
25.04 |
8 |
3883 |
卖出 |
| 09:43:31 |
25.03 |
9 |
3892 |
卖出 |
| 09:43:34 |
25 |
7 |
3899 |
卖出 |
| 09:43:37 |
24.97 |
22 |
3921 |
卖出 |
| 09:43:40 |
24.97 |
8 |
3929 |
买入 |
| 09:43:43 |
24.97 |
1 |
3930 |
买入 |
| 09:43:46 |
25 |
4 |
3934 |
买入 |
| 09:43:52 |
24.93 |
5 |
3939 |
卖出 |
| 09:43:58 |
25 |
1 |
3940 |
买入 |
| 09:44:01 |
25.03 |
3 |
3943 |
买入 |
| 09:44:04 |
24.94 |
4 |
3947 |
卖出 |
| 09:44:07 |
24.97 |
4 |
3951 |
买入 |
| 09:44:10 |
24.97 |
2 |
3953 |
卖出 |
| 09:44:13 |
24.97 |
2 |
3955 |
卖出 |
| 09:44:16 |
25.01 |
4 |
3959 |
买入 |
| 09:44:19 |
25.02 |
3 |
3962 |
买入 |
| 09:44:22 |
25 |
5 |
3967 |
卖出 |
| 09:44:28 |
24.99 |
1 |
3968 |
买入 |
| 09:44:31 |
24.99 |
3 |
3971 |
买入 |
| 09:44:34 |
24.99 |
2 |
3973 |
买入 |
| 09:44:37 |
24.99 |
11 |
3984 |
买入 |
| 09:44:40 |
24.96 |
1 |
3985 |
卖出 |
| 09:44:43 |
24.99 |
1 |
3986 |
买入 |
| 09:44:46 |
24.99 |
2 |
3988 |
买入 |
| 09:44:49 |
24.99 |
1 |
3989 |
买入 |
| 09:44:52 |
24.99 |
14 |
4003 |
买入 |
| 09:44:55 |
25.02 |
91 |
4094 |
买入 |
| 09:44:58 |
25.06 |
20 |
4114 |
买入 |
| 09:45:01 |
25 |
14 |
4128 |
卖出 |
| 09:45:04 |
24.99 |
7 |
4135 |
卖出 |
| 09:45:07 |
24.94 |
39 |
4174 |
卖出 |
| 09:45:10 |
24.88 |
16 |
4190 |
卖出 |
| 09:45:13 |
24.92 |
102 |
4292 |
买入 |
| 09:45:16 |
25.01 |
4 |
4296 |
买入 |
| 09:45:19 |
24.94 |
2 |
4298 |
卖出 |
| 09:45:25 |
25.01 |
22 |
4320 |
买入 |
| 09:45:28 |
25.01 |
1 |
4321 |
买入 |
| 09:45:31 |
25.01 |
2 |
4323 |
买入 |
| 09:45:34 |
25 |
1 |
4324 |
卖出 |
| 09:45:37 |
24.96 |
2 |
4326 |
卖出 |
| 09:45:40 |
25.01 |
1 |
4327 |
买入 |
| 09:45:43 |
25.01 |
1 |
4328 |
买入 |
| 09:45:46 |
25.01 |
3 |
4331 |
买入 |