捷安高科[300845]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
23.97 |
1 |
1 |
集合竞价 |
| 09:15:12 |
23.68 |
12 |
12 |
集合竞价 |
| 09:16:06 |
23.67 |
13 |
13 |
集合竞价 |
| 09:17:09 |
23.67 |
13 |
13 |
集合竞价 |
| 09:17:45 |
23.67 |
14 |
14 |
集合竞价 |
| 09:18:03 |
23.67 |
13 |
13 |
集合竞价 |
| 09:18:12 |
23.67 |
14 |
14 |
集合竞价 |
| 09:18:39 |
23.67 |
14 |
14 |
集合竞价 |
| 09:19:33 |
23.66 |
16 |
16 |
集合竞价 |
| 09:20:57 |
23.66 |
16 |
16 |
集合竞价 |
| 09:21:06 |
23.66 |
16 |
16 |
集合竞价 |
| 09:21:42 |
23.66 |
16 |
16 |
集合竞价 |
| 09:22:00 |
23.66 |
33 |
33 |
集合竞价 |
| 09:22:09 |
23.66 |
33 |
33 |
集合竞价 |
| 09:23:12 |
23.64 |
33 |
33 |
集合竞价 |
| 09:24:15 |
23.45 |
43 |
43 |
集合竞价 |
| 09:24:24 |
23.45 |
43 |
43 |
集合竞价 |
| 09:24:33 |
23.45 |
43 |
43 |
集合竞价 |
| 09:24:42 |
23.45 |
58 |
58 |
集合竞价 |
| 09:24:51 |
23.64 |
102 |
102 |
集合竞价 |
| 09:25:00 |
23.84 |
177 |
177 |
集合竞价 |
| 09:25:03 |
23.84 |
227 |
404 |
卖出 |
| 09:30:03 |
23.84 |
227 |
631 |
卖出 |
| 09:30:06 |
23.91 |
99 |
730 |
买入 |
| 09:30:09 |
23.85 |
45 |
775 |
卖出 |
| 09:30:12 |
23.84 |
50 |
825 |
卖出 |
| 09:30:15 |
23.86 |
63 |
888 |
买入 |
| 09:30:18 |
23.8 |
50 |
938 |
卖出 |
| 09:30:21 |
23.81 |
35 |
973 |
卖出 |
| 09:30:24 |
23.87 |
126 |
1099 |
买入 |
| 09:30:27 |
23.84 |
10 |
1109 |
卖出 |
| 09:30:30 |
23.87 |
18 |
1127 |
买入 |
| 09:30:33 |
23.79 |
38 |
1165 |
卖出 |
| 09:30:36 |
23.7 |
17 |
1182 |
卖出 |
| 09:30:39 |
23.84 |
26 |
1208 |
买入 |
| 09:30:42 |
23.7 |
15 |
1223 |
卖出 |
| 09:30:48 |
23.71 |
17 |
1240 |
卖出 |
| 09:30:51 |
23.71 |
42 |
1282 |
卖出 |
| 09:30:57 |
23.7 |
94 |
1376 |
卖出 |
| 09:31:00 |
23.6 |
37 |
1413 |
卖出 |
| 09:31:03 |
23.62 |
2 |
1415 |
买入 |
| 09:31:06 |
23.52 |
44 |
1459 |
卖出 |
| 09:31:09 |
23.66 |
100 |
1559 |
买入 |
| 09:31:12 |
23.71 |
902 |
2461 |
买入 |
| 09:31:15 |
23.77 |
29 |
2490 |
买入 |
| 09:31:18 |
23.8 |
83 |
2573 |
买入 |
| 09:31:21 |
23.63 |
85 |
2658 |
卖出 |
| 09:31:24 |
23.52 |
43 |
2701 |
卖出 |
| 09:31:27 |
23.56 |
20 |
2721 |
买入 |
| 09:31:30 |
23.62 |
30 |
2751 |
买入 |
| 09:31:33 |
23.55 |
66 |
2817 |
卖出 |
| 09:31:36 |
23.52 |
124 |
2941 |
卖出 |
| 09:31:39 |
23.54 |
67 |
3008 |
买入 |
| 09:31:42 |
23.54 |
134 |
3142 |
买入 |
| 09:31:48 |
23.54 |
142 |
3284 |
买入 |
| 09:31:51 |
23.53 |
25 |
3309 |
卖出 |
| 09:31:54 |
23.55 |
29 |
3338 |
买入 |
| 09:31:57 |
23.55 |
21 |
3359 |
卖出 |
| 09:32:00 |
23.55 |
9 |
3368 |
卖出 |
| 09:32:03 |
23.54 |
30 |
3398 |
卖出 |
| 09:32:06 |
23.52 |
165 |
3563 |
卖出 |
| 09:32:09 |
23.61 |
28 |
3591 |
买入 |
| 09:32:12 |
23.61 |
50 |
3641 |
买入 |
| 09:32:15 |
23.61 |
5 |
3646 |
买入 |
| 09:32:18 |
23.56 |
20 |
3666 |
卖出 |
| 09:32:21 |
23.65 |
3 |
3669 |
买入 |
| 09:32:24 |
23.59 |
9 |
3678 |
卖出 |
| 09:32:27 |
23.6 |
23 |
3701 |
卖出 |
| 09:32:30 |
23.6 |
3 |
3704 |
卖出 |
| 09:32:33 |
23.56 |
26 |
3730 |
卖出 |
| 09:32:36 |
23.56 |
11 |
3741 |
卖出 |
| 09:32:39 |
23.53 |
79 |
3820 |
卖出 |
| 09:32:42 |
23.53 |
1 |
3821 |
卖出 |
| 09:32:48 |
23.53 |
6 |
3827 |
卖出 |
| 09:32:51 |
23.53 |
6 |
3833 |
卖出 |
| 09:32:54 |
23.52 |
157 |
3990 |
卖出 |
| 09:33:00 |
23.51 |
11 |
4001 |
卖出 |
| 09:33:03 |
23.43 |
49 |
4050 |
卖出 |
| 09:33:06 |
23.5 |
32 |
4082 |
买入 |
| 09:33:09 |
23.5 |
61 |
4143 |
买入 |
| 09:33:12 |
23.46 |
27 |
4170 |
卖出 |
| 09:33:15 |
23.42 |
94 |
4264 |
卖出 |
| 09:33:18 |
23.4 |
52 |
4316 |
卖出 |
| 09:33:21 |
23.4 |
48 |
4364 |
卖出 |
| 09:33:24 |
23.33 |
100 |
4464 |
卖出 |
| 09:33:27 |
23.35 |
25 |
4489 |
买入 |
| 09:33:30 |
23.33 |
2 |
4491 |
卖出 |
| 09:33:33 |
23.29 |
26 |
4517 |
卖出 |
| 09:33:36 |
23.29 |
16 |
4533 |
买入 |
| 09:33:39 |
23.29 |
1 |
4534 |
买入 |
| 09:33:42 |
23.23 |
76 |
4610 |
卖出 |
| 09:33:45 |
23.18 |
93 |
4703 |
卖出 |
| 09:33:48 |
23.21 |
50 |
4753 |
买入 |
| 09:33:51 |
23.15 |
18 |
4771 |
卖出 |
| 09:33:54 |
23.15 |
16 |
4787 |
卖出 |
| 09:33:57 |
23.15 |
67 |
4854 |
卖出 |
| 09:34:00 |
23.16 |
28 |
4882 |
卖出 |
| 09:34:03 |
23.18 |
25 |
4907 |
买入 |
| 09:34:06 |
23.16 |
110 |
5017 |
卖出 |
| 09:34:09 |
23.23 |
127 |
5144 |
买入 |
| 09:34:12 |
23.28 |
79 |
5223 |
买入 |
| 09:34:15 |
23.18 |
26 |
5249 |
卖出 |
| 09:34:18 |
23.17 |
49 |
5298 |
卖出 |
| 09:34:21 |
23.15 |
40 |
5338 |
卖出 |
| 09:34:24 |
23.26 |
29 |
5367 |
买入 |
| 09:34:30 |
23.16 |
18 |
5385 |
卖出 |
| 09:34:33 |
23.26 |
16 |
5401 |
买入 |
| 09:34:36 |
23.25 |
19 |
5420 |
卖出 |
| 09:34:39 |
23.13 |
101 |
5521 |
卖出 |
| 09:34:45 |
23.24 |
25 |
5546 |
买入 |
| 09:34:48 |
23.16 |
9 |
5555 |
卖出 |
| 09:34:51 |
23.16 |
41 |
5596 |
买入 |
| 09:34:54 |
23.15 |
53 |
5649 |
卖出 |
| 09:34:57 |
23.15 |
23 |
5672 |
卖出 |
| 09:35:03 |
23.18 |
41 |
5713 |
买入 |
| 09:35:06 |
23.15 |
65 |
5778 |
卖出 |
| 09:35:09 |
23.2 |
176 |
5954 |
买入 |
| 09:35:12 |
23.27 |
212 |
6166 |
买入 |
| 09:35:15 |
23.29 |
3 |
6169 |
买入 |
| 09:35:18 |
23.26 |
22 |
6191 |
卖出 |
| 09:35:24 |
23.16 |
42 |
6233 |
卖出 |
| 09:35:30 |
23.18 |
14 |
6247 |
卖出 |
| 09:35:33 |
23.19 |
29 |
6276 |
卖出 |
| 09:35:36 |
23.19 |
3 |
6279 |
卖出 |
| 09:35:39 |
23.27 |
109 |
6388 |
买入 |
| 09:35:45 |
23.24 |
11 |
6399 |
卖出 |
| 09:35:48 |
23.25 |
6 |
6405 |
买入 |
| 09:35:51 |
23.24 |
27 |
6432 |
卖出 |
| 09:35:54 |
23.24 |
44 |
6476 |
卖出 |
| 09:35:57 |
23.24 |
1 |
6477 |
买入 |
| 09:36:00 |
23.28 |
7 |
6484 |
买入 |
| 09:36:03 |
23.26 |
6 |
6490 |
卖出 |
| 09:36:06 |
23.31 |
53 |
6543 |
买入 |
| 09:36:09 |
23.34 |
18 |
6561 |
买入 |
| 09:36:18 |
23.45 |
5 |
6566 |
买入 |
| 09:36:21 |
23.44 |
3 |
6569 |
卖出 |
| 09:36:24 |
23.42 |
36 |
6605 |
卖出 |
| 09:36:30 |
23.42 |
20 |
6625 |
买入 |
| 09:36:33 |
23.34 |
15 |
6640 |
卖出 |
| 09:36:36 |
23.35 |
1 |
6641 |
买入 |
| 09:36:39 |
23.31 |
46 |
6687 |
卖出 |
| 09:36:42 |
23.39 |
10 |
6697 |
买入 |
| 09:36:45 |
23.39 |
6 |
6703 |
买入 |
| 09:36:48 |
23.4 |
5 |
6708 |
买入 |
| 09:36:51 |
23.38 |
2 |
6710 |
买入 |
| 09:36:54 |
23.38 |
1 |
6711 |
买入 |
| 09:36:57 |
23.39 |
5 |
6716 |
买入 |
| 09:37:00 |
23.38 |
53 |
6769 |
卖出 |
| 09:37:03 |
23.38 |
2 |
6771 |
卖出 |
| 09:37:06 |
23.48 |
14 |
6785 |
买入 |
| 09:37:12 |
23.42 |
2 |
6787 |
卖出 |
| 09:37:18 |
23.51 |
18 |
6805 |
买入 |
| 09:37:21 |
23.51 |
5 |
6810 |
买入 |
| 09:37:27 |
23.56 |
6 |
6816 |
买入 |
| 09:37:30 |
23.59 |
3 |
6819 |
买入 |
| 09:37:33 |
23.6 |
28 |
6847 |
买入 |
| 09:37:36 |
23.57 |
13 |
6860 |
卖出 |
| 09:37:39 |
23.59 |
16 |
6876 |
买入 |
| 09:37:42 |
23.56 |
85 |
6961 |
卖出 |
| 09:37:45 |
23.56 |
43 |
7004 |
买入 |
| 09:37:48 |
23.57 |
2 |
7006 |
买入 |
| 09:37:51 |
23.58 |
11 |
7017 |
买入 |
| 09:37:54 |
23.58 |
6 |
7023 |
买入 |
| 09:37:57 |
23.57 |
1 |
7024 |
卖出 |
| 09:38:00 |
23.58 |
2 |
7026 |
买入 |
| 09:38:06 |
23.57 |
2 |
7028 |
买入 |
| 09:38:09 |
23.52 |
5 |
7033 |
卖出 |
| 09:38:12 |
23.57 |
2 |
7035 |
买入 |
| 09:38:15 |
23.48 |
34 |
7069 |
卖出 |
| 09:38:18 |
23.56 |
36 |
7105 |
买入 |
| 09:38:21 |
23.66 |
225 |
7330 |
买入 |
| 09:38:24 |
23.65 |
5 |
7335 |
卖出 |
| 09:38:27 |
23.64 |
23 |
7358 |
卖出 |
| 09:38:33 |
23.7 |
6 |
7364 |
买入 |
| 09:38:36 |
23.66 |
76 |
7440 |
卖出 |
| 09:38:39 |
23.61 |
42 |
7482 |
卖出 |
| 09:38:42 |
23.61 |
17 |
7499 |
买入 |
| 09:38:45 |
23.55 |
7 |
7506 |
卖出 |
| 09:38:48 |
23.55 |
4 |
7510 |
买入 |
| 09:38:51 |
23.51 |
3 |
7513 |
卖出 |
| 09:38:54 |
23.5 |
18 |
7531 |
卖出 |
| 09:38:57 |
23.5 |
1 |
7532 |
卖出 |
| 09:39:03 |
23.45 |
7 |
7539 |
卖出 |
| 09:39:06 |
23.54 |
51 |
7590 |
买入 |
| 09:39:12 |
23.59 |
35 |
7625 |
买入 |
| 09:39:15 |
23.65 |
38 |
7663 |
买入 |
| 09:39:18 |
23.74 |
100 |
7763 |
买入 |
| 09:39:21 |
23.72 |
5 |
7768 |
卖出 |
| 09:39:24 |
23.75 |
8 |
7776 |
买入 |
| 09:39:27 |
23.76 |
10 |
7786 |
买入 |
| 09:39:30 |
23.76 |
21 |
7807 |
买入 |
| 09:39:33 |
23.76 |
15 |
7822 |
买入 |
| 09:39:36 |
23.8 |
4 |
7826 |
买入 |
| 09:39:39 |
23.77 |
48 |
7874 |
卖出 |
| 09:39:42 |
23.76 |
18 |
7892 |
卖出 |
| 09:39:48 |
23.78 |
6 |
7898 |
卖出 |
| 09:39:51 |
23.77 |
33 |
7931 |
买入 |
| 09:39:54 |
23.79 |
55 |
7986 |
买入 |
| 09:39:57 |
23.83 |
15 |
8001 |
买入 |
| 09:40:00 |
23.83 |
54 |
8055 |
买入 |
| 09:40:03 |
23.83 |
22 |
8077 |
卖出 |
| 09:40:06 |
23.85 |
52 |
8129 |
买入 |
| 09:40:09 |
23.84 |
8 |
8137 |
买入 |
| 09:40:12 |
23.84 |
26 |
8163 |
买入 |
| 09:40:15 |
23.82 |
4 |
8167 |
卖出 |
| 09:40:18 |
23.73 |
163 |
8330 |
卖出 |
| 09:40:21 |
23.76 |
24 |
8354 |
买入 |
| 09:40:24 |
23.77 |
94 |
8448 |
买入 |
| 09:40:27 |
23.78 |
4 |
8452 |
买入 |
| 09:40:30 |
23.79 |
19 |
8471 |
买入 |
| 09:40:33 |
23.88 |
68 |
8539 |
买入 |
| 09:40:36 |
23.86 |
22 |
8561 |
卖出 |
| 09:40:39 |
23.88 |
7 |
8568 |
买入 |
| 09:40:42 |
23.89 |
17 |
8585 |
买入 |
| 09:40:45 |
23.9 |
2 |
8587 |
卖出 |
| 09:40:48 |
23.92 |
8 |
8595 |
买入 |
| 09:40:51 |
23.95 |
11 |
8606 |
买入 |
| 09:40:54 |
23.92 |
35 |
8641 |
卖出 |
| 09:40:57 |
24 |
49 |
8690 |
买入 |
| 09:41:00 |
23.97 |
3 |
8693 |
卖出 |
| 09:41:03 |
23.95 |
76 |
8769 |
卖出 |
| 09:41:06 |
23.98 |
40 |
8809 |
买入 |
| 09:41:09 |
23.99 |
29 |
8838 |
买入 |
| 09:41:12 |
23.94 |
111 |
8949 |
卖出 |
| 09:41:15 |
23.93 |
14 |
8963 |
卖出 |
| 09:41:18 |
23.89 |
63 |
9026 |
卖出 |
| 09:41:21 |
23.94 |
13 |
9039 |
买入 |
| 09:41:24 |
23.93 |
16 |
9055 |
卖出 |
| 09:41:27 |
23.94 |
8 |
9063 |
卖出 |
| 09:41:30 |
23.99 |
30 |
9093 |
买入 |
| 09:41:33 |
23.98 |
32 |
9125 |
卖出 |
| 09:41:36 |
24.04 |
8 |
9133 |
买入 |
| 09:41:39 |
24.04 |
14 |
9147 |
买入 |
| 09:41:42 |
24.01 |
21 |
9168 |
卖出 |
| 09:41:45 |
24.05 |
6 |
9174 |
买入 |
| 09:41:48 |
24.04 |
155 |
9329 |
卖出 |
| 09:41:51 |
24.06 |
30 |
9359 |
卖出 |
| 09:41:54 |
24.1 |
23 |
9382 |
买入 |
| 09:41:57 |
24.06 |
27 |
9409 |
卖出 |
| 09:42:00 |
24.01 |
95 |
9504 |
卖出 |
| 09:42:03 |
24.06 |
30 |
9534 |
买入 |
| 09:42:06 |
24 |
55 |
9589 |
买入 |
| 09:42:09 |
24.01 |
43 |
9632 |
买入 |
| 09:42:12 |
24.06 |
37 |
9669 |
买入 |
| 09:42:15 |
24.03 |
14 |
9683 |
卖出 |
| 09:42:18 |
24.08 |
49 |
9732 |
买入 |
| 09:42:21 |
24.1 |
17 |
9749 |
买入 |
| 09:42:24 |
24.11 |
2 |
9751 |
买入 |
| 09:42:27 |
24.13 |
35 |
9786 |
买入 |
| 09:42:30 |
24.14 |
3 |
9789 |
买入 |
| 09:42:33 |
24.12 |
3 |
9792 |
卖出 |
| 09:42:36 |
24.09 |
21 |
9813 |
卖出 |
| 09:42:39 |
24.13 |
6 |
9819 |
买入 |
| 09:42:42 |
24.12 |
5 |
9824 |
卖出 |
| 09:42:45 |
24.09 |
77 |
9901 |
卖出 |
| 09:42:48 |
24.13 |
7 |
9908 |
买入 |
| 09:42:51 |
24.13 |
17 |
9925 |
买入 |
| 09:42:54 |
24.12 |
40 |
9965 |
卖出 |
| 09:42:57 |
24.12 |
6 |
9971 |
卖出 |
| 09:43:00 |
24.17 |
77 |
10048 |
买入 |
| 09:43:03 |
24.12 |
132 |
10180 |
卖出 |
| 09:43:06 |
24.18 |
46 |
10226 |
买入 |
| 09:43:09 |
24.2 |
20 |
10246 |
买入 |
| 09:43:12 |
24.24 |
43 |
10289 |
买入 |
| 09:43:15 |
24.25 |
11 |
10300 |
买入 |
| 09:43:18 |
24.21 |
4 |
10304 |
卖出 |
| 09:43:21 |
24.27 |
2 |
10306 |
买入 |
| 09:43:24 |
24.28 |
37 |
10343 |
买入 |
| 09:43:27 |
24.21 |
72 |
10415 |
卖出 |
| 09:43:30 |
24.25 |
70 |
10485 |
买入 |
| 09:43:33 |
24.23 |
1 |
10486 |
买入 |
| 09:43:36 |
24.25 |
10 |
10496 |
买入 |
| 09:43:39 |
24.2 |
4 |
10500 |
卖出 |
| 09:43:42 |
24.22 |
237 |
10737 |
买入 |
| 09:43:45 |
24.27 |
12 |
10749 |
买入 |
| 09:43:48 |
24.27 |
50 |
10799 |
卖出 |
| 09:43:51 |
24.27 |
15 |
10814 |
买入 |
| 09:43:54 |
24.35 |
31 |
10845 |
买入 |
| 09:43:57 |
24.29 |
5 |
10850 |
卖出 |
| 09:44:03 |
24.27 |
115 |
10965 |
卖出 |
| 09:44:06 |
24.3 |
8 |
10973 |
买入 |
| 09:44:09 |
24.25 |
23 |
10996 |
卖出 |
| 09:44:12 |
24.29 |
14 |
11010 |
买入 |
| 09:44:15 |
24.29 |
11 |
11021 |
卖出 |
| 09:44:18 |
24.29 |
42 |
11063 |
卖出 |
| 09:44:21 |
24.29 |
5 |
11068 |
买入 |
| 09:44:24 |
24.22 |
37 |
11105 |
卖出 |
| 09:44:27 |
24.22 |
6 |
11111 |
卖出 |
| 09:44:30 |
24.19 |
29 |
11140 |
卖出 |
| 09:44:33 |
24.2 |
10 |
11150 |
买入 |
| 09:44:36 |
24.15 |
62 |
11212 |
卖出 |
| 09:44:39 |
24.16 |
10 |
11222 |
买入 |
| 09:44:42 |
24.21 |
2 |
11224 |
买入 |
| 09:44:45 |
24.15 |
11 |
11235 |
卖出 |
| 09:44:48 |
24.17 |
2 |
11237 |
卖出 |
| 09:44:51 |
24.15 |
17 |
11254 |
卖出 |
| 09:44:54 |
24.12 |
32 |
11286 |
卖出 |
| 09:44:57 |
24.15 |
11 |
11297 |
买入 |
| 09:45:03 |
24.17 |
186 |
11483 |
买入 |
| 09:45:06 |
24.16 |
1 |
11484 |
卖出 |