吉大通信[300597]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.41 |
29 |
29 |
集合竞价 |
| 09:15:12 |
8.31 |
58 |
58 |
集合竞价 |
| 09:19:06 |
8.31 |
59 |
59 |
集合竞价 |
| 09:19:42 |
8.31 |
66 |
66 |
集合竞价 |
| 09:20:03 |
8.31 |
66 |
66 |
集合竞价 |
| 09:20:48 |
8.31 |
66 |
66 |
集合竞价 |
| 09:22:18 |
8.31 |
70 |
70 |
集合竞价 |
| 09:22:27 |
8.31 |
70 |
70 |
集合竞价 |
| 09:22:54 |
8.32 |
71 |
71 |
集合竞价 |
| 09:23:30 |
8.32 |
75 |
75 |
集合竞价 |
| 09:24:15 |
8.32 |
79 |
79 |
集合竞价 |
| 09:24:24 |
8.32 |
88 |
88 |
集合竞价 |
| 09:24:33 |
8.33 |
88 |
88 |
集合竞价 |
| 09:24:51 |
8.33 |
88 |
88 |
集合竞价 |
| 09:25:00 |
8.33 |
128 |
128 |
集合竞价 |
| 09:25:03 |
8.37 |
128 |
256 |
卖出 |
| 09:30:03 |
8.39 |
37 |
293 |
买入 |
| 09:30:06 |
8.4 |
50 |
343 |
买入 |
| 09:30:09 |
8.4 |
28 |
371 |
买入 |
| 09:30:12 |
8.4 |
19 |
390 |
买入 |
| 09:30:15 |
8.41 |
13 |
403 |
买入 |
| 09:30:18 |
8.41 |
57 |
460 |
买入 |
| 09:30:21 |
8.43 |
6 |
466 |
买入 |
| 09:30:24 |
8.42 |
77 |
543 |
卖出 |
| 09:30:27 |
8.43 |
14 |
557 |
买入 |
| 09:30:30 |
8.43 |
182 |
739 |
买入 |
| 09:30:33 |
8.43 |
78 |
817 |
卖出 |
| 09:30:36 |
8.44 |
39 |
856 |
买入 |
| 09:30:39 |
8.43 |
92 |
948 |
卖出 |
| 09:30:42 |
8.43 |
6 |
954 |
买入 |
| 09:30:45 |
8.43 |
32 |
986 |
买入 |
| 09:30:48 |
8.43 |
14 |
1000 |
卖出 |
| 09:30:51 |
8.43 |
3 |
1003 |
买入 |
| 09:30:54 |
8.42 |
52 |
1055 |
卖出 |
| 09:30:57 |
8.41 |
52 |
1107 |
卖出 |
| 09:31:00 |
8.43 |
140 |
1247 |
买入 |
| 09:31:03 |
8.43 |
18 |
1265 |
买入 |
| 09:31:06 |
8.44 |
74 |
1339 |
买入 |
| 09:31:09 |
8.45 |
36 |
1375 |
买入 |
| 09:31:12 |
8.47 |
13 |
1388 |
买入 |
| 09:31:15 |
8.46 |
29 |
1417 |
卖出 |
| 09:31:18 |
8.44 |
155 |
1572 |
卖出 |
| 09:31:21 |
8.45 |
9 |
1581 |
买入 |
| 09:31:24 |
8.46 |
114 |
1695 |
买入 |
| 09:31:27 |
8.46 |
23 |
1718 |
买入 |
| 09:31:30 |
8.46 |
14 |
1732 |
买入 |
| 09:31:33 |
8.46 |
20 |
1752 |
买入 |
| 09:31:36 |
8.46 |
65 |
1817 |
买入 |
| 09:31:39 |
8.45 |
3 |
1820 |
卖出 |
| 09:31:42 |
8.45 |
42 |
1862 |
卖出 |
| 09:31:45 |
8.46 |
1 |
1863 |
买入 |
| 09:31:48 |
8.47 |
2 |
1865 |
买入 |
| 09:31:51 |
8.47 |
65 |
1930 |
买入 |
| 09:31:54 |
8.48 |
15 |
1945 |
买入 |
| 09:32:00 |
8.46 |
31 |
1976 |
卖出 |
| 09:32:03 |
8.48 |
17 |
1993 |
买入 |
| 09:32:06 |
8.47 |
55 |
2048 |
买入 |
| 09:32:09 |
8.47 |
24 |
2072 |
买入 |
| 09:32:12 |
8.47 |
14 |
2086 |
买入 |
| 09:32:15 |
8.47 |
39 |
2125 |
买入 |
| 09:32:24 |
8.47 |
19 |
2144 |
买入 |
| 09:32:27 |
8.48 |
49 |
2193 |
买入 |
| 09:32:33 |
8.47 |
20 |
2213 |
买入 |
| 09:32:36 |
8.47 |
10 |
2223 |
买入 |
| 09:32:39 |
8.47 |
21 |
2244 |
买入 |
| 09:32:42 |
8.47 |
12 |
2256 |
卖出 |
| 09:32:48 |
8.47 |
1 |
2257 |
买入 |
| 09:32:51 |
8.47 |
41 |
2298 |
买入 |
| 09:32:54 |
8.47 |
26 |
2324 |
卖出 |
| 09:32:57 |
8.47 |
2 |
2326 |
买入 |
| 09:33:03 |
8.47 |
9 |
2335 |
买入 |
| 09:33:06 |
8.47 |
18 |
2353 |
买入 |
| 09:33:09 |
8.47 |
16 |
2369 |
卖出 |
| 09:33:12 |
8.47 |
1 |
2370 |
买入 |
| 09:33:15 |
8.47 |
37 |
2407 |
买入 |
| 09:33:24 |
8.47 |
7 |
2414 |
买入 |
| 09:33:27 |
8.45 |
94 |
2508 |
卖出 |
| 09:33:30 |
8.43 |
148 |
2656 |
卖出 |
| 09:33:33 |
8.44 |
52 |
2708 |
买入 |
| 09:33:36 |
8.44 |
3 |
2711 |
买入 |
| 09:33:39 |
8.44 |
2 |
2713 |
卖出 |
| 09:33:48 |
8.45 |
58 |
2771 |
买入 |
| 09:33:54 |
8.45 |
8 |
2779 |
买入 |
| 09:33:57 |
8.45 |
11 |
2790 |
买入 |
| 09:34:00 |
8.45 |
11 |
2801 |
买入 |
| 09:34:03 |
8.46 |
5 |
2806 |
买入 |
| 09:34:06 |
8.45 |
1 |
2807 |
卖出 |
| 09:34:09 |
8.44 |
27 |
2834 |
卖出 |
| 09:34:12 |
8.46 |
27 |
2861 |
买入 |
| 09:34:15 |
8.46 |
166 |
3027 |
买入 |
| 09:34:18 |
8.47 |
42 |
3069 |
买入 |
| 09:34:21 |
8.47 |
80 |
3149 |
买入 |
| 09:34:24 |
8.46 |
139 |
3288 |
卖出 |
| 09:34:27 |
8.47 |
51 |
3339 |
卖出 |
| 09:34:30 |
8.47 |
1 |
3340 |
卖出 |
| 09:34:33 |
8.48 |
2 |
3342 |
买入 |
| 09:34:39 |
8.47 |
13 |
3355 |
卖出 |
| 09:34:48 |
8.47 |
5 |
3360 |
卖出 |
| 09:34:57 |
8.48 |
10 |
3370 |
买入 |
| 09:35:00 |
8.47 |
28 |
3398 |
卖出 |
| 09:35:03 |
8.47 |
5 |
3403 |
买入 |
| 09:35:06 |
8.47 |
48 |
3451 |
买入 |
| 09:35:09 |
8.49 |
328 |
3779 |
买入 |
| 09:35:12 |
8.49 |
52 |
3831 |
买入 |
| 09:35:15 |
8.5 |
240 |
4071 |
买入 |
| 09:35:18 |
8.55 |
313 |
4384 |
买入 |
| 09:35:21 |
8.5 |
3 |
4387 |
卖出 |
| 09:35:24 |
8.52 |
8 |
4395 |
买入 |
| 09:35:27 |
8.52 |
3 |
4398 |
买入 |
| 09:35:33 |
8.51 |
1 |
4399 |
卖出 |
| 09:35:36 |
8.52 |
52 |
4451 |
买入 |
| 09:35:39 |
8.52 |
58 |
4509 |
卖出 |
| 09:35:42 |
8.53 |
43 |
4552 |
买入 |
| 09:35:45 |
8.52 |
13 |
4565 |
卖出 |
| 09:35:48 |
8.51 |
3 |
4568 |
卖出 |
| 09:35:51 |
8.52 |
45 |
4613 |
买入 |
| 09:35:57 |
8.52 |
23 |
4636 |
买入 |
| 09:36:00 |
8.52 |
21 |
4657 |
买入 |
| 09:36:03 |
8.5 |
214 |
4871 |
卖出 |
| 09:36:06 |
8.52 |
78 |
4949 |
买入 |
| 09:36:09 |
8.52 |
12 |
4961 |
买入 |
| 09:36:15 |
8.51 |
50 |
5011 |
卖出 |
| 09:36:18 |
8.52 |
15 |
5026 |
买入 |
| 09:36:21 |
8.52 |
6 |
5032 |
卖出 |
| 09:36:27 |
8.53 |
11 |
5043 |
买入 |
| 09:36:30 |
8.53 |
75 |
5118 |
买入 |
| 09:36:33 |
8.53 |
80 |
5198 |
买入 |
| 09:36:36 |
8.53 |
1 |
5199 |
买入 |
| 09:36:42 |
8.54 |
26 |
5225 |
买入 |
| 09:36:45 |
8.54 |
3 |
5228 |
买入 |
| 09:36:51 |
8.53 |
13 |
5241 |
卖出 |
| 09:36:54 |
8.55 |
5 |
5246 |
买入 |
| 09:36:57 |
8.55 |
3 |
5249 |
买入 |
| 09:37:00 |
8.55 |
17 |
5266 |
买入 |
| 09:37:03 |
8.54 |
1 |
5267 |
买入 |
| 09:37:06 |
8.52 |
22 |
5289 |
卖出 |
| 09:37:12 |
8.53 |
3 |
5292 |
买入 |
| 09:37:15 |
8.52 |
60 |
5352 |
卖出 |
| 09:37:18 |
8.51 |
147 |
5499 |
卖出 |
| 09:37:21 |
8.52 |
211 |
5710 |
买入 |
| 09:37:24 |
8.52 |
14 |
5724 |
买入 |
| 09:37:33 |
8.53 |
1 |
5725 |
买入 |
| 09:37:36 |
8.53 |
139 |
5864 |
买入 |
| 09:37:39 |
8.52 |
67 |
5931 |
卖出 |
| 09:37:42 |
8.52 |
46 |
5977 |
卖出 |
| 09:37:45 |
8.52 |
281 |
6258 |
卖出 |
| 09:37:48 |
8.55 |
26 |
6284 |
买入 |
| 09:37:51 |
8.53 |
38 |
6322 |
卖出 |
| 09:37:54 |
8.53 |
70 |
6392 |
卖出 |
| 09:37:57 |
8.54 |
1 |
6393 |
买入 |
| 09:38:03 |
8.53 |
9 |
6402 |
卖出 |
| 09:38:09 |
8.54 |
21 |
6423 |
买入 |
| 09:38:12 |
8.54 |
92 |
6515 |
买入 |
| 09:38:30 |
8.53 |
22 |
6537 |
卖出 |
| 09:38:33 |
8.53 |
1 |
6538 |
买入 |
| 09:38:39 |
8.52 |
37 |
6575 |
卖出 |
| 09:38:45 |
8.51 |
30 |
6605 |
卖出 |
| 09:38:48 |
8.51 |
307 |
6912 |
卖出 |
| 09:38:51 |
8.51 |
161 |
7073 |
买入 |
| 09:38:54 |
8.52 |
23 |
7096 |
买入 |
| 09:38:57 |
8.51 |
121 |
7217 |
卖出 |
| 09:39:00 |
8.51 |
11 |
7228 |
买入 |
| 09:39:03 |
8.54 |
161 |
7389 |
买入 |
| 09:39:06 |
8.51 |
106 |
7495 |
卖出 |
| 09:39:09 |
8.53 |
2 |
7497 |
买入 |
| 09:39:12 |
8.53 |
6 |
7503 |
买入 |
| 09:39:15 |
8.53 |
17 |
7520 |
买入 |
| 09:39:21 |
8.54 |
6 |
7526 |
买入 |
| 09:39:24 |
8.53 |
13 |
7539 |
卖出 |
| 09:39:27 |
8.54 |
3 |
7542 |
买入 |
| 09:39:33 |
8.53 |
6 |
7548 |
卖出 |
| 09:39:36 |
8.53 |
11 |
7559 |
卖出 |
| 09:39:42 |
8.54 |
143 |
7702 |
买入 |
| 09:39:45 |
8.54 |
10 |
7712 |
买入 |
| 09:39:48 |
8.53 |
50 |
7762 |
卖出 |
| 09:39:51 |
8.54 |
10 |
7772 |
买入 |
| 09:39:54 |
8.52 |
47 |
7819 |
卖出 |
| 09:40:03 |
8.53 |
3 |
7822 |
卖出 |
| 09:40:09 |
8.53 |
3 |
7825 |
卖出 |
| 09:40:12 |
8.53 |
6 |
7831 |
卖出 |
| 09:40:18 |
8.53 |
17 |
7848 |
卖出 |
| 09:40:21 |
8.53 |
1 |
7849 |
卖出 |
| 09:40:24 |
8.52 |
24 |
7873 |
卖出 |
| 09:40:30 |
8.53 |
10 |
7883 |
买入 |
| 09:40:42 |
8.52 |
16 |
7899 |
买入 |
| 09:40:48 |
8.51 |
10 |
7909 |
卖出 |
| 09:40:54 |
8.53 |
66 |
7975 |
买入 |
| 09:41:00 |
8.53 |
60 |
8035 |
买入 |
| 09:41:03 |
8.52 |
13 |
8048 |
卖出 |
| 09:41:09 |
8.52 |
47 |
8095 |
卖出 |
| 09:41:12 |
8.51 |
9 |
8104 |
卖出 |
| 09:41:15 |
8.51 |
18 |
8122 |
卖出 |
| 09:41:18 |
8.51 |
1 |
8123 |
卖出 |
| 09:41:21 |
8.52 |
22 |
8145 |
买入 |
| 09:41:30 |
8.51 |
2 |
8147 |
卖出 |
| 09:41:33 |
8.52 |
108 |
8255 |
买入 |
| 09:41:36 |
8.52 |
41 |
8296 |
买入 |
| 09:41:39 |
8.52 |
34 |
8330 |
买入 |
| 09:41:42 |
8.52 |
6 |
8336 |
买入 |
| 09:41:45 |
8.52 |
3 |
8339 |
买入 |
| 09:41:48 |
8.52 |
19 |
8358 |
买入 |
| 09:41:51 |
8.51 |
70 |
8428 |
卖出 |
| 09:41:54 |
8.48 |
119 |
8547 |
卖出 |
| 09:42:03 |
8.51 |
4 |
8551 |
买入 |
| 09:42:21 |
8.51 |
5 |
8556 |
买入 |
| 09:42:24 |
8.51 |
2 |
8558 |
买入 |
| 09:42:30 |
8.51 |
4 |
8562 |
买入 |
| 09:42:33 |
8.51 |
24 |
8586 |
买入 |
| 09:42:36 |
8.51 |
28 |
8614 |
买入 |
| 09:42:42 |
8.52 |
10 |
8624 |
买入 |
| 09:42:48 |
8.51 |
10 |
8634 |
卖出 |
| 09:42:54 |
8.51 |
12 |
8646 |
卖出 |
| 09:43:00 |
8.51 |
20 |
8666 |
卖出 |
| 09:43:03 |
8.52 |
131 |
8797 |
买入 |
| 09:43:06 |
8.52 |
4 |
8801 |
买入 |
| 09:43:09 |
8.51 |
21 |
8822 |
卖出 |
| 09:43:12 |
8.51 |
10 |
8832 |
买入 |
| 09:43:15 |
8.51 |
26 |
8858 |
买入 |
| 09:43:18 |
8.51 |
312 |
9170 |
买入 |
| 09:43:21 |
8.52 |
3 |
9173 |
买入 |
| 09:43:24 |
8.52 |
43 |
9216 |
买入 |
| 09:43:27 |
8.52 |
26 |
9242 |
买入 |
| 09:43:30 |
8.52 |
120 |
9362 |
卖出 |
| 09:43:33 |
8.53 |
32 |
9394 |
买入 |
| 09:43:45 |
8.52 |
9 |
9403 |
卖出 |
| 09:43:51 |
8.53 |
1 |
9404 |
买入 |
| 09:43:57 |
8.52 |
10 |
9414 |
卖出 |
| 09:44:09 |
8.53 |
5 |
9419 |
买入 |
| 09:44:12 |
8.53 |
27 |
9446 |
买入 |
| 09:44:15 |
8.53 |
11 |
9457 |
卖出 |
| 09:44:18 |
8.52 |
2 |
9459 |
卖出 |
| 09:44:27 |
8.53 |
22 |
9481 |
买入 |
| 09:44:39 |
8.53 |
29 |
9510 |
买入 |
| 09:44:42 |
8.53 |
11 |
9521 |
卖出 |
| 09:44:45 |
8.53 |
9 |
9530 |
卖出 |
| 09:44:54 |
8.53 |
59 |
9589 |
卖出 |
| 09:45:00 |
8.53 |
1 |
9590 |
买入 |
| 09:45:03 |
8.52 |
32 |
9622 |
卖出 |
| 09:45:06 |
8.51 |
139 |
9761 |
卖出 |
| 09:45:09 |
8.51 |
6 |
9767 |
卖出 |
| 09:45:12 |
8.52 |
23 |
9790 |
买入 |
| 09:45:15 |
8.52 |
9 |
9799 |
买入 |
| 09:45:18 |
8.53 |
90 |
9889 |
买入 |
| 09:45:21 |
8.53 |
23 |
9912 |
买入 |
| 09:45:24 |
8.52 |
8 |
9920 |
卖出 |
| 09:45:33 |
8.54 |
124 |
10044 |
买入 |
| 09:45:36 |
8.53 |
7 |
10051 |
卖出 |
| 09:45:39 |
8.53 |
14 |
10065 |
卖出 |
| 09:45:42 |
8.53 |
10 |
10075 |
卖出 |
| 09:45:45 |
8.54 |
6 |
10081 |
买入 |
| 09:45:57 |
8.53 |
1 |
10082 |
卖出 |
| 09:46:09 |
8.54 |
234 |
10316 |
买入 |
| 09:46:12 |
8.54 |
2 |
10318 |
买入 |
| 09:46:15 |
8.54 |
9 |
10327 |
买入 |
| 09:46:18 |
8.54 |
9 |
10336 |
买入 |
| 09:46:21 |
8.54 |
1 |
10337 |
卖出 |
| 09:46:24 |
8.54 |
15 |
10352 |
卖出 |
| 09:46:30 |
8.54 |
2 |
10354 |
卖出 |
| 09:46:33 |
8.55 |
2 |
10356 |
买入 |
| 09:46:42 |
8.54 |
17 |
10373 |
卖出 |
| 09:46:45 |
8.54 |
46 |
10419 |
卖出 |
| 09:47:03 |
8.54 |
20 |
10439 |
买入 |
| 09:47:15 |
8.53 |
86 |
10525 |
卖出 |
| 09:47:30 |
8.53 |
6 |
10531 |
卖出 |
| 09:47:42 |
8.53 |
15 |
10546 |
卖出 |
| 09:47:48 |
8.53 |
8 |
10554 |
买入 |
| 09:47:57 |
8.52 |
26 |
10580 |
卖出 |
| 09:48:03 |
8.52 |
34 |
10614 |
买入 |
| 09:48:06 |
8.53 |
17 |
10631 |
买入 |
| 09:48:09 |
8.52 |
22 |
10653 |
卖出 |
| 09:48:18 |
8.51 |
14 |
10667 |
卖出 |
| 09:48:21 |
8.51 |
25 |
10692 |
买入 |
| 09:48:27 |
8.5 |
64 |
10756 |
卖出 |
| 09:48:30 |
8.5 |
10 |
10766 |
卖出 |
| 09:48:33 |
8.5 |
7 |
10773 |
卖出 |
| 09:48:36 |
8.51 |
16 |
10789 |
买入 |
| 09:48:39 |
8.51 |
1 |
10790 |
卖出 |
| 09:48:42 |
8.51 |
13 |
10803 |
卖出 |
| 09:48:45 |
8.52 |
17 |
10820 |
买入 |
| 09:48:48 |
8.52 |
2 |
10822 |
买入 |
| 09:48:57 |
8.52 |
3 |
10825 |
买入 |
| 09:49:00 |
8.52 |
2 |
10827 |
买入 |
| 09:49:06 |
8.51 |
1 |
10828 |
卖出 |
| 09:49:15 |
8.5 |
37 |
10865 |
卖出 |
| 09:49:30 |
8.51 |
14 |
10879 |
买入 |
| 09:49:33 |
8.5 |
9 |
10888 |
卖出 |
| 09:49:36 |
8.5 |
2 |
10890 |
卖出 |
| 09:49:39 |
8.49 |
20 |
10910 |
卖出 |
| 09:49:42 |
8.49 |
1 |
10911 |
卖出 |
| 09:49:48 |
8.49 |
11 |
10922 |
卖出 |
| 09:49:51 |
8.49 |
5 |
10927 |
卖出 |
| 09:49:57 |
8.49 |
27 |
10954 |
卖出 |
| 09:50:00 |
8.49 |
16 |
10970 |
卖出 |
| 09:50:03 |
8.49 |
48 |
11018 |
卖出 |
| 09:50:06 |
8.49 |
7 |
11025 |
卖出 |
| 09:50:09 |
8.49 |
12 |
11037 |
卖出 |
| 09:50:12 |
8.5 |
4 |
11041 |
买入 |
| 09:50:15 |
8.5 |
5 |
11046 |
买入 |
| 09:50:18 |
8.49 |
8 |
11054 |
卖出 |
| 09:50:21 |
8.5 |
162 |
11216 |
买入 |