杰恩设计[300668]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:15 |
25.6 |
3 |
3 |
集合竞价 |
| 09:25:00 |
25.61 |
5 |
5 |
集合竞价 |
| 09:25:03 |
25.73 |
5 |
10 |
卖出 |
| 09:30:03 |
25.99 |
57 |
67 |
买入 |
| 09:30:06 |
26.06 |
9 |
76 |
买入 |
| 09:30:09 |
26.09 |
17 |
93 |
买入 |
| 09:30:12 |
26.15 |
6 |
99 |
买入 |
| 09:30:18 |
26.52 |
21 |
120 |
买入 |
| 09:30:21 |
26.55 |
13 |
133 |
买入 |
| 09:30:24 |
26.45 |
34 |
167 |
卖出 |
| 09:30:27 |
26.64 |
9 |
176 |
买入 |
| 09:30:30 |
26.35 |
7 |
183 |
卖出 |
| 09:30:36 |
26.49 |
25 |
208 |
买入 |
| 09:30:39 |
26.49 |
1 |
209 |
买入 |
| 09:30:42 |
26.5 |
31 |
240 |
买入 |
| 09:30:45 |
26.49 |
1 |
241 |
卖出 |
| 09:30:48 |
26.49 |
12 |
253 |
卖出 |
| 09:30:51 |
26.55 |
13 |
266 |
买入 |
| 09:30:54 |
26.52 |
61 |
327 |
卖出 |
| 09:31:00 |
26.76 |
17 |
344 |
买入 |
| 09:31:06 |
26.57 |
4 |
348 |
卖出 |
| 09:31:09 |
26.69 |
43 |
391 |
买入 |
| 09:31:15 |
26.72 |
23 |
414 |
买入 |
| 09:31:18 |
26.68 |
2 |
416 |
卖出 |
| 09:31:21 |
26.68 |
2 |
418 |
买入 |
| 09:31:24 |
26.81 |
27 |
445 |
买入 |
| 09:31:27 |
26.69 |
88 |
533 |
卖出 |
| 09:31:30 |
26.81 |
28 |
561 |
买入 |
| 09:31:33 |
26.7 |
29 |
590 |
卖出 |
| 09:31:36 |
26.94 |
6 |
596 |
买入 |
| 09:31:39 |
26.9 |
18 |
614 |
买入 |
| 09:31:42 |
26.81 |
10 |
624 |
卖出 |
| 09:31:45 |
26.9 |
8 |
632 |
买入 |
| 09:31:48 |
26.96 |
30 |
662 |
买入 |
| 09:31:51 |
26.76 |
20 |
682 |
卖出 |
| 09:31:54 |
26.9 |
18 |
700 |
买入 |
| 09:31:57 |
27.03 |
22 |
722 |
买入 |
| 09:32:00 |
26.79 |
17 |
739 |
卖出 |
| 09:32:03 |
26.9 |
11 |
750 |
买入 |
| 09:32:06 |
26.75 |
54 |
804 |
卖出 |
| 09:32:09 |
26.74 |
7 |
811 |
买入 |
| 09:32:12 |
26.77 |
27 |
838 |
买入 |
| 09:32:15 |
26.85 |
33 |
871 |
买入 |
| 09:32:18 |
26.74 |
40 |
911 |
卖出 |
| 09:32:21 |
26.79 |
10 |
921 |
买入 |
| 09:32:24 |
26.75 |
5 |
926 |
买入 |
| 09:32:27 |
26.85 |
1 |
927 |
买入 |
| 09:32:30 |
26.8 |
1 |
928 |
卖出 |
| 09:32:39 |
26.72 |
1 |
929 |
卖出 |
| 09:32:42 |
26.8 |
7 |
936 |
买入 |
| 09:32:48 |
26.8 |
8 |
944 |
买入 |
| 09:32:51 |
26.72 |
8 |
952 |
卖出 |
| 09:32:54 |
26.72 |
4 |
956 |
卖出 |
| 09:32:57 |
26.68 |
180 |
1136 |
卖出 |
| 09:33:00 |
26.78 |
25 |
1161 |
买入 |
| 09:33:03 |
26.68 |
10 |
1171 |
卖出 |
| 09:33:06 |
26.68 |
2 |
1173 |
卖出 |
| 09:33:18 |
26.57 |
12 |
1185 |
卖出 |
| 09:33:24 |
26.53 |
3 |
1188 |
卖出 |
| 09:33:30 |
26.49 |
84 |
1272 |
卖出 |
| 09:33:33 |
26.49 |
8 |
1280 |
卖出 |
| 09:33:36 |
26.49 |
25 |
1305 |
卖出 |
| 09:33:39 |
26.49 |
5 |
1310 |
买入 |
| 09:33:42 |
26.45 |
8 |
1318 |
卖出 |
| 09:33:51 |
26.49 |
11 |
1329 |
买入 |
| 09:33:57 |
26.45 |
2 |
1331 |
买入 |
| 09:34:00 |
26.45 |
4 |
1335 |
买入 |
| 09:34:03 |
26.45 |
4 |
1339 |
买入 |
| 09:34:24 |
26.46 |
2 |
1341 |
买入 |
| 09:34:30 |
26.45 |
4 |
1345 |
卖出 |
| 09:34:36 |
26.46 |
3 |
1348 |
卖出 |
| 09:34:39 |
26.46 |
2 |
1350 |
卖出 |
| 09:34:54 |
26.47 |
2 |
1352 |
买入 |
| 09:35:03 |
26.5 |
18 |
1370 |
买入 |
| 09:35:09 |
26.46 |
2 |
1372 |
买入 |
| 09:35:12 |
26.46 |
5 |
1377 |
买入 |
| 09:35:15 |
26.46 |
3 |
1380 |
买入 |
| 09:35:18 |
26.46 |
1 |
1381 |
买入 |
| 09:35:21 |
26.46 |
4 |
1385 |
卖出 |
| 09:35:24 |
26.44 |
5 |
1390 |
卖出 |
| 09:35:30 |
26.44 |
49 |
1439 |
买入 |
| 09:35:36 |
26.44 |
54 |
1493 |
买入 |
| 09:35:42 |
26.48 |
7 |
1500 |
买入 |
| 09:35:45 |
26.3 |
292 |
1792 |
卖出 |
| 09:35:51 |
26.4 |
4 |
1796 |
买入 |
| 09:35:54 |
26.37 |
6 |
1802 |
买入 |
| 09:36:00 |
26.4 |
50 |
1852 |
买入 |
| 09:36:06 |
26.34 |
25 |
1877 |
卖出 |
| 09:36:09 |
26.31 |
28 |
1905 |
卖出 |
| 09:36:12 |
26.31 |
4 |
1909 |
卖出 |
| 09:36:30 |
26.22 |
10 |
1919 |
卖出 |
| 09:36:42 |
26.31 |
2 |
1921 |
买入 |
| 09:37:06 |
26.21 |
5 |
1926 |
卖出 |
| 09:37:09 |
26.22 |
1 |
1927 |
买入 |
| 09:37:15 |
26.28 |
15 |
1942 |
买入 |
| 09:37:18 |
26.21 |
19 |
1961 |
卖出 |
| 09:37:21 |
26.28 |
3 |
1964 |
买入 |
| 09:37:24 |
26.21 |
9 |
1973 |
卖出 |
| 09:37:27 |
26.29 |
3 |
1976 |
买入 |
| 09:37:30 |
26.29 |
2 |
1978 |
卖出 |
| 09:37:33 |
26.3 |
6 |
1984 |
买入 |
| 09:37:51 |
26.24 |
1 |
1985 |
卖出 |
| 09:37:57 |
26.22 |
3 |
1988 |
卖出 |
| 09:38:03 |
26.2 |
7 |
1995 |
卖出 |
| 09:38:09 |
26.2 |
5 |
2000 |
买入 |
| 09:38:15 |
26.23 |
4 |
2004 |
买入 |
| 09:38:24 |
26.19 |
1 |
2005 |
卖出 |
| 09:38:30 |
26.19 |
3 |
2008 |
卖出 |
| 09:38:33 |
26.19 |
2 |
2010 |
卖出 |
| 09:38:36 |
26.19 |
17 |
2027 |
卖出 |
| 09:38:39 |
26.18 |
18 |
2045 |
卖出 |
| 09:38:42 |
26.18 |
4 |
2049 |
买入 |
| 09:38:48 |
26.06 |
37 |
2086 |
卖出 |
| 09:38:51 |
26.13 |
3 |
2089 |
买入 |
| 09:38:54 |
26.13 |
1 |
2090 |
买入 |
| 09:39:06 |
26.17 |
1 |
2091 |
买入 |
| 09:39:09 |
26.14 |
1 |
2092 |
卖出 |
| 09:39:12 |
26.14 |
6 |
2098 |
卖出 |
| 09:39:24 |
26.18 |
5 |
2103 |
买入 |
| 09:39:27 |
26.18 |
1 |
2104 |
卖出 |
| 09:39:30 |
26.18 |
3 |
2107 |
卖出 |
| 09:39:33 |
26.16 |
7 |
2114 |
卖出 |
| 09:39:36 |
26.16 |
3 |
2117 |
卖出 |
| 09:39:45 |
26.15 |
2 |
2119 |
卖出 |
| 09:39:57 |
26.14 |
6 |
2125 |
卖出 |
| 09:40:06 |
26.13 |
1 |
2126 |
卖出 |
| 09:40:09 |
26.14 |
47 |
2173 |
买入 |
| 09:40:24 |
26.14 |
9 |
2182 |
买入 |
| 09:40:27 |
26.1 |
14 |
2196 |
卖出 |
| 09:40:42 |
26.11 |
11 |
2207 |
卖出 |
| 09:40:45 |
26.21 |
1 |
2208 |
买入 |
| 09:40:51 |
26.11 |
36 |
2244 |
卖出 |
| 09:41:00 |
26.23 |
1 |
2245 |
买入 |
| 09:41:03 |
26.11 |
1 |
2246 |
卖出 |
| 09:41:06 |
26.12 |
4 |
2250 |
买入 |
| 09:41:09 |
26.11 |
4 |
2254 |
卖出 |
| 09:41:33 |
26.22 |
8 |
2262 |
买入 |
| 09:41:45 |
26.19 |
16 |
2278 |
买入 |
| 09:42:09 |
26.22 |
1 |
2279 |
卖出 |
| 09:42:15 |
26.22 |
4 |
2283 |
买入 |
| 09:42:18 |
26.24 |
3 |
2286 |
买入 |
| 09:42:42 |
26.24 |
4 |
2290 |
卖出 |
| 09:42:45 |
26.25 |
19 |
2309 |
买入 |
| 09:42:48 |
26.24 |
8 |
2317 |
卖出 |
| 09:42:51 |
26.24 |
1 |
2318 |
卖出 |
| 09:42:57 |
26.29 |
12 |
2330 |
买入 |
| 09:43:15 |
26.29 |
30 |
2360 |
卖出 |
| 09:43:21 |
26.36 |
10 |
2370 |
买入 |
| 09:43:24 |
26.3 |
10 |
2380 |
卖出 |
| 09:43:36 |
26.31 |
1 |
2381 |
买入 |
| 09:43:45 |
26.31 |
1 |
2382 |
卖出 |
| 09:43:57 |
26.36 |
3 |
2385 |
买入 |
| 09:44:00 |
26.31 |
2 |
2387 |
卖出 |
| 09:44:03 |
26.35 |
5 |
2392 |
买入 |
| 09:44:06 |
26.31 |
2 |
2394 |
卖出 |
| 09:44:09 |
26.31 |
49 |
2443 |
卖出 |
| 09:44:21 |
26.3 |
8 |
2451 |
卖出 |
| 09:44:24 |
26.3 |
5 |
2456 |
买入 |
| 09:44:27 |
26.36 |
144 |
2600 |
买入 |
| 09:44:42 |
26.36 |
9 |
2609 |
卖出 |
| 09:44:45 |
26.36 |
2 |
2611 |
买入 |
| 09:45:21 |
26.4 |
1 |
2612 |
买入 |
| 09:45:36 |
26.36 |
1 |
2613 |
卖出 |
| 09:45:42 |
26.41 |
24 |
2637 |
买入 |
| 09:45:45 |
26.41 |
76 |
2713 |
卖出 |
| 09:45:57 |
26.36 |
21 |
2734 |
卖出 |
| 09:46:15 |
26.25 |
4 |
2738 |
卖出 |
| 09:46:21 |
26.3 |
3 |
2741 |
买入 |
| 09:47:45 |
26.25 |
9 |
2750 |
卖出 |
| 09:48:03 |
26.24 |
4 |
2754 |
买入 |
| 09:48:06 |
26.25 |
7 |
2761 |
卖出 |
| 09:48:15 |
26.25 |
31 |
2792 |
卖出 |
| 09:48:18 |
26.22 |
1 |
2793 |
卖出 |
| 09:48:21 |
26.2 |
4 |
2797 |
卖出 |
| 09:48:48 |
26.25 |
5 |
2802 |
买入 |
| 09:48:51 |
26.25 |
1 |
2803 |
买入 |
| 09:49:03 |
26.26 |
1 |
2804 |
买入 |
| 09:49:09 |
26.26 |
1 |
2805 |
买入 |
| 09:49:27 |
26.26 |
26 |
2831 |
买入 |
| 09:49:39 |
26.25 |
1 |
2832 |
买入 |
| 09:49:45 |
26.25 |
1 |
2833 |
买入 |
| 09:50:06 |
26.24 |
2 |
2835 |
买入 |
| 09:50:15 |
26.23 |
4 |
2839 |
买入 |
| 09:50:36 |
26.3 |
3 |
2842 |
买入 |
| 09:50:39 |
26.3 |
1 |
2843 |
买入 |
| 09:50:42 |
26.3 |
12 |
2855 |
买入 |
| 09:50:45 |
26.3 |
8 |
2863 |
买入 |
| 09:50:48 |
26.3 |
8 |
2871 |
买入 |
| 09:51:00 |
26.3 |
3 |
2874 |
买入 |
| 09:52:12 |
26.3 |
2 |
2876 |
买入 |
| 09:52:15 |
26.3 |
3 |
2879 |
买入 |
| 09:52:18 |
26.32 |
17 |
2896 |
买入 |
| 09:52:36 |
26.31 |
10 |
2906 |
卖出 |
| 09:52:42 |
26.31 |
12 |
2918 |
买入 |
| 09:53:00 |
26.25 |
3 |
2921 |
卖出 |
| 09:53:21 |
26.31 |
5 |
2926 |
买入 |
| 09:53:33 |
26.26 |
7 |
2933 |
卖出 |
| 09:54:15 |
26.25 |
5 |
2938 |
买入 |
| 09:54:21 |
26.26 |
2 |
2940 |
买入 |
| 09:54:27 |
26.28 |
13 |
2953 |
买入 |
| 09:55:03 |
26.27 |
1 |
2954 |
卖出 |
| 09:55:18 |
26.29 |
3 |
2957 |
买入 |
| 09:56:15 |
26.29 |
6 |
2963 |
买入 |
| 09:56:33 |
26.29 |
32 |
2995 |
买入 |
| 09:56:39 |
26.22 |
5 |
3000 |
卖出 |
| 09:56:42 |
26.23 |
48 |
3048 |
卖出 |
| 09:56:45 |
26.29 |
1 |
3049 |
买入 |
| 09:56:51 |
26.24 |
8 |
3057 |
卖出 |
| 09:57:51 |
26.25 |
10 |
3067 |
卖出 |
| 09:58:06 |
26.22 |
46 |
3113 |
卖出 |
| 09:58:09 |
26.28 |
53 |
3166 |
买入 |
| 09:58:12 |
26.21 |
4 |
3170 |
卖出 |
| 09:58:21 |
26.21 |
50 |
3220 |
卖出 |
| 09:58:27 |
26.21 |
6 |
3226 |
卖出 |
| 09:58:33 |
26.25 |
1 |
3227 |
买入 |
| 09:58:39 |
26.21 |
40 |
3267 |
卖出 |
| 09:58:42 |
26.25 |
1 |
3268 |
买入 |
| 09:58:45 |
26.2 |
10 |
3278 |
卖出 |
| 09:59:00 |
26.25 |
1 |
3279 |
买入 |
| 09:59:06 |
26.2 |
8 |
3287 |
卖出 |
| 09:59:30 |
26.19 |
2 |
3289 |
卖出 |
| 09:59:33 |
26.21 |
4 |
3293 |
买入 |
| 09:59:36 |
26.21 |
1 |
3294 |
买入 |
| 09:59:39 |
26.21 |
5 |
3299 |
买入 |
| 10:00:00 |
26.17 |
63 |
3362 |
卖出 |
| 10:00:06 |
26.25 |
15 |
3377 |
买入 |
| 10:00:27 |
26.22 |
17 |
3394 |
卖出 |
| 10:00:30 |
26.22 |
3 |
3397 |
卖出 |
| 10:01:36 |
26.17 |
9 |
3406 |
卖出 |
| 10:01:42 |
26.17 |
1 |
3407 |
卖出 |
| 10:01:51 |
26.13 |
39 |
3446 |
卖出 |
| 10:01:57 |
26.12 |
4 |
3450 |
卖出 |
| 10:02:18 |
26.12 |
1 |
3451 |
卖出 |
| 10:03:12 |
26.15 |
4 |
3455 |
买入 |
| 10:03:18 |
26.2 |
1 |
3456 |
买入 |
| 10:03:27 |
26.19 |
1 |
3457 |
卖出 |
| 10:03:36 |
26.2 |
7 |
3464 |
买入 |
| 10:04:12 |
26.2 |
1 |
3465 |
卖出 |
| 10:04:36 |
26.23 |
3 |
3468 |
买入 |
| 10:05:15 |
26.21 |
1 |
3469 |
卖出 |
| 10:05:21 |
26.13 |
4 |
3473 |
卖出 |
| 10:05:48 |
26.23 |
1 |
3474 |
买入 |
| 10:06:09 |
26.21 |
1 |
3475 |
买入 |
| 10:06:15 |
26.22 |
5 |
3480 |
买入 |
| 10:06:24 |
26.22 |
8 |
3488 |
买入 |
| 10:06:27 |
26.21 |
10 |
3498 |
卖出 |
| 10:06:30 |
26.24 |
1 |
3499 |
买入 |
| 10:06:42 |
26.22 |
1 |
3500 |
卖出 |
| 10:07:45 |
26.22 |
3 |
3503 |
卖出 |
| 10:08:24 |
26.12 |
100 |
3603 |
卖出 |
| 10:08:27 |
26.15 |
6 |
3609 |
买入 |
| 10:08:30 |
26.12 |
14 |
3623 |
卖出 |
| 10:08:36 |
26.13 |
1 |
3624 |
买入 |
| 10:08:48 |
26.15 |
1 |
3625 |
买入 |
| 10:08:57 |
26.15 |
4 |
3629 |
卖出 |
| 10:09:06 |
26.21 |
1 |
3630 |
买入 |
| 10:09:15 |
26.21 |
1 |
3631 |
买入 |
| 10:09:27 |
26.16 |
3 |
3634 |
卖出 |
| 10:09:33 |
26.13 |
7 |
3641 |
卖出 |
| 10:09:36 |
26.15 |
1 |
3642 |
买入 |
| 10:09:42 |
26.15 |
2 |
3644 |
买入 |
| 10:09:45 |
26.12 |
15 |
3659 |
卖出 |
| 10:09:48 |
26.12 |
17 |
3676 |
卖出 |
| 10:09:51 |
26.11 |
28 |
3704 |
卖出 |
| 10:09:54 |
26.11 |
12 |
3716 |
卖出 |
| 10:10:12 |
26.11 |
3 |
3719 |
卖出 |
| 10:10:18 |
26.14 |
1 |
3720 |
买入 |
| 10:10:24 |
26.14 |
1 |
3721 |
买入 |
| 10:10:33 |
26.14 |
4 |
3725 |
买入 |
| 10:10:36 |
26.14 |
6 |
3731 |
卖出 |
| 10:10:39 |
26.14 |
4 |
3735 |
卖出 |
| 10:11:27 |
26.15 |
2 |
3737 |
买入 |
| 10:11:33 |
26.14 |
10 |
3747 |
卖出 |
| 10:12:09 |
26.14 |
2 |
3749 |
卖出 |
| 10:12:33 |
26.16 |
1 |
3750 |
买入 |
| 10:12:39 |
26.14 |
4 |
3754 |
卖出 |
| 10:12:45 |
26.11 |
4 |
3758 |
卖出 |
| 10:13:18 |
26.13 |
1 |
3759 |
买入 |
| 10:14:00 |
26.18 |
2 |
3761 |
买入 |
| 10:14:06 |
26.18 |
13 |
3774 |
买入 |
| 10:14:09 |
26.16 |
4 |
3778 |
卖出 |
| 10:14:15 |
26.21 |
15 |
3793 |
买入 |
| 10:14:21 |
26.25 |
61 |
3854 |
买入 |
| 10:14:27 |
26.21 |
4 |
3858 |
卖出 |
| 10:14:54 |
26.25 |
64 |
3922 |
买入 |
| 10:15:00 |
26.25 |
4 |
3926 |
卖出 |
| 10:15:09 |
26.26 |
4 |
3930 |
卖出 |
| 10:15:15 |
26.22 |
4 |
3934 |
卖出 |
| 10:15:36 |
26.22 |
4 |
3938 |
卖出 |
| 10:16:06 |
26.24 |
1 |
3939 |
卖出 |
| 10:16:09 |
26.24 |
4 |
3943 |
买入 |
| 10:16:12 |
26.24 |
5 |
3948 |
买入 |
| 10:16:24 |
26.31 |
1 |
3949 |
买入 |
| 10:17:03 |
26.3 |
1 |
3950 |
买入 |
| 10:17:09 |
26.3 |
14 |
3964 |
卖出 |
| 10:17:42 |
26.35 |
1 |
3965 |
买入 |
| 10:18:12 |
26.33 |
1 |
3966 |
买入 |
| 10:18:48 |
26.3 |
1 |
3967 |
卖出 |
| 10:18:57 |
26.32 |
3 |
3970 |
买入 |
| 10:19:03 |
26.34 |
3 |
3973 |
买入 |