吉翔股份[603399]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.91 |
1 |
1 |
集合竞价 |
| 09:15:06 |
11.7 |
50 |
50 |
集合竞价 |
| 09:15:09 |
11.83 |
52 |
52 |
集合竞价 |
| 09:15:12 |
11.83 |
59 |
59 |
集合竞价 |
| 09:15:39 |
11.8 |
59 |
59 |
集合竞价 |
| 09:15:45 |
11.8 |
59 |
59 |
集合竞价 |
| 09:15:48 |
11.8 |
59 |
59 |
集合竞价 |
| 09:16:00 |
11.8 |
59 |
59 |
集合竞价 |
| 09:16:21 |
11.8 |
59 |
59 |
集合竞价 |
| 09:17:30 |
11.8 |
59 |
59 |
集合竞价 |
| 09:17:36 |
11.8 |
59 |
59 |
集合竞价 |
| 09:17:48 |
11.8 |
59 |
59 |
集合竞价 |
| 09:18:03 |
11.8 |
60 |
60 |
集合竞价 |
| 09:18:21 |
11.8 |
60 |
60 |
集合竞价 |
| 09:18:33 |
11.8 |
61 |
61 |
集合竞价 |
| 09:18:57 |
11.8 |
67 |
67 |
集合竞价 |
| 09:19:12 |
11.8 |
67 |
67 |
集合竞价 |
| 09:19:24 |
11.8 |
67 |
67 |
集合竞价 |
| 09:19:36 |
11.8 |
67 |
67 |
集合竞价 |
| 09:19:48 |
11.8 |
80 |
80 |
集合竞价 |
| 09:20:03 |
11.8 |
81 |
81 |
集合竞价 |
| 09:20:06 |
11.8 |
81 |
81 |
集合竞价 |
| 09:20:12 |
11.8 |
101 |
101 |
集合竞价 |
| 09:20:33 |
11.8 |
101 |
101 |
集合竞价 |
| 09:20:45 |
11.8 |
101 |
101 |
集合竞价 |
| 09:20:51 |
11.8 |
101 |
101 |
集合竞价 |
| 09:21:42 |
11.8 |
136 |
136 |
集合竞价 |
| 09:21:54 |
11.8 |
145 |
145 |
集合竞价 |
| 09:21:57 |
11.8 |
145 |
145 |
集合竞价 |
| 09:22:09 |
11.8 |
145 |
145 |
集合竞价 |
| 09:22:33 |
11.73 |
196 |
196 |
集合竞价 |
| 09:22:42 |
11.73 |
205 |
205 |
集合竞价 |
| 09:22:45 |
11.73 |
205 |
205 |
集合竞价 |
| 09:22:48 |
11.73 |
205 |
205 |
集合竞价 |
| 09:22:54 |
11.8 |
222 |
222 |
集合竞价 |
| 09:23:00 |
11.8 |
246 |
246 |
集合竞价 |
| 09:23:09 |
11.8 |
246 |
246 |
集合竞价 |
| 09:23:21 |
11.8 |
278 |
278 |
集合竞价 |
| 09:23:27 |
11.8 |
278 |
278 |
集合竞价 |
| 09:23:39 |
11.8 |
278 |
278 |
集合竞价 |
| 09:23:48 |
11.8 |
280 |
280 |
集合竞价 |
| 09:23:51 |
11.8 |
280 |
280 |
集合竞价 |
| 09:23:54 |
11.8 |
280 |
280 |
集合竞价 |
| 09:23:57 |
11.8 |
304 |
304 |
集合竞价 |
| 09:24:00 |
11.8 |
304 |
304 |
集合竞价 |
| 09:24:03 |
11.81 |
304 |
304 |
集合竞价 |
| 09:24:09 |
11.81 |
304 |
304 |
集合竞价 |
| 09:24:12 |
11.81 |
317 |
317 |
集合竞价 |
| 09:24:15 |
11.81 |
317 |
317 |
集合竞价 |
| 09:24:18 |
11.81 |
317 |
317 |
集合竞价 |
| 09:24:21 |
11.81 |
317 |
317 |
集合竞价 |
| 09:24:33 |
11.81 |
367 |
367 |
集合竞价 |
| 09:24:36 |
11.7 |
789 |
789 |
集合竞价 |
| 09:24:39 |
11.7 |
789 |
789 |
集合竞价 |
| 09:24:48 |
11.7 |
789 |
789 |
集合竞价 |
| 09:24:51 |
11.7 |
1250 |
1250 |
集合竞价 |
| 09:24:54 |
11.7 |
1479 |
1479 |
集合竞价 |
| 09:24:57 |
11.69 |
1616 |
1616 |
集合竞价 |
| 09:25:00 |
11.69 |
2125 |
2125 |
集合竞价 |
| 09:25:03 |
11.69 |
2125 |
4250 |
买入 |
| 09:30:03 |
11.68 |
871 |
5121 |
卖出 |
| 09:30:06 |
11.69 |
645 |
5766 |
买入 |
| 09:30:09 |
11.68 |
361 |
6127 |
卖出 |
| 09:30:12 |
11.69 |
393 |
6520 |
买入 |
| 09:30:15 |
11.72 |
323 |
6843 |
买入 |
| 09:30:18 |
11.7 |
449 |
7292 |
卖出 |
| 09:30:21 |
11.73 |
118 |
7410 |
买入 |
| 09:30:24 |
11.78 |
220 |
7630 |
买入 |
| 09:30:27 |
11.78 |
68 |
7698 |
买入 |
| 09:30:30 |
11.73 |
119 |
7817 |
卖出 |
| 09:30:33 |
11.74 |
78 |
7895 |
买入 |
| 09:30:36 |
11.73 |
111 |
8006 |
卖出 |
| 09:30:39 |
11.71 |
124 |
8130 |
卖出 |
| 09:30:42 |
11.7 |
346 |
8476 |
卖出 |
| 09:30:45 |
11.69 |
227 |
8703 |
卖出 |
| 09:30:48 |
11.68 |
80 |
8783 |
卖出 |
| 09:30:51 |
11.67 |
81 |
8864 |
卖出 |
| 09:30:54 |
11.66 |
57 |
8921 |
卖出 |
| 09:30:57 |
11.65 |
142 |
9063 |
卖出 |
| 09:31:00 |
11.65 |
188 |
9251 |
买入 |
| 09:31:03 |
11.66 |
172 |
9423 |
买入 |
| 09:31:06 |
11.68 |
204 |
9627 |
买入 |
| 09:31:09 |
11.7 |
65 |
9692 |
买入 |
| 09:31:12 |
11.68 |
236 |
9928 |
卖出 |
| 09:31:15 |
11.7 |
89 |
10017 |
卖出 |
| 09:31:18 |
11.67 |
121 |
10138 |
卖出 |
| 09:31:21 |
11.67 |
158 |
10296 |
卖出 |
| 09:31:24 |
11.68 |
105 |
10401 |
买入 |
| 09:31:27 |
11.68 |
113 |
10514 |
买入 |
| 09:31:30 |
11.69 |
113 |
10627 |
买入 |
| 09:31:33 |
11.69 |
126 |
10753 |
买入 |
| 09:31:36 |
11.71 |
111 |
10864 |
买入 |
| 09:31:39 |
11.73 |
13 |
10877 |
买入 |
| 09:31:42 |
11.71 |
7 |
10884 |
卖出 |
| 09:31:45 |
11.67 |
303 |
11187 |
卖出 |
| 09:31:48 |
11.72 |
23 |
11210 |
买入 |
| 09:31:51 |
11.74 |
54 |
11264 |
买入 |
| 09:31:54 |
11.75 |
14 |
11278 |
买入 |
| 09:31:57 |
11.75 |
3 |
11281 |
买入 |
| 09:32:00 |
11.74 |
48 |
11329 |
卖出 |
| 09:32:03 |
11.75 |
28 |
11357 |
卖出 |
| 09:32:06 |
11.76 |
67 |
11424 |
买入 |
| 09:32:09 |
11.78 |
48 |
11472 |
买入 |
| 09:32:12 |
11.78 |
75 |
11547 |
买入 |
| 09:32:15 |
11.78 |
102 |
11649 |
卖出 |
| 09:32:18 |
11.79 |
39 |
11688 |
买入 |
| 09:32:21 |
11.79 |
89 |
11777 |
卖出 |
| 09:32:24 |
11.79 |
46 |
11823 |
卖出 |
| 09:32:27 |
11.79 |
91 |
11914 |
买入 |
| 09:32:30 |
11.79 |
127 |
12041 |
卖出 |
| 09:32:33 |
11.78 |
31 |
12072 |
卖出 |
| 09:32:36 |
11.78 |
4 |
12076 |
卖出 |
| 09:32:39 |
11.79 |
3 |
12079 |
买入 |
| 09:32:42 |
11.79 |
32 |
12111 |
买入 |
| 09:32:45 |
11.79 |
38 |
12149 |
卖出 |
| 09:32:48 |
11.8 |
32 |
12181 |
买入 |
| 09:32:51 |
11.79 |
74 |
12255 |
买入 |
| 09:32:54 |
11.8 |
16 |
12271 |
买入 |
| 09:32:57 |
11.8 |
42 |
12313 |
卖出 |
| 09:33:00 |
11.8 |
8 |
12321 |
买入 |
| 09:33:03 |
11.8 |
66 |
12387 |
买入 |
| 09:33:06 |
11.79 |
348 |
12735 |
卖出 |
| 09:33:09 |
11.77 |
69 |
12804 |
卖出 |
| 09:33:12 |
11.76 |
245 |
13049 |
卖出 |
| 09:33:15 |
11.76 |
63 |
13112 |
买入 |
| 09:33:18 |
11.75 |
1 |
13113 |
卖出 |
| 09:33:21 |
11.77 |
391 |
13504 |
买入 |
| 09:33:24 |
11.76 |
13 |
13517 |
卖出 |
| 09:33:27 |
11.76 |
17 |
13534 |
买入 |
| 09:33:30 |
11.76 |
10 |
13544 |
买入 |
| 09:33:33 |
11.77 |
37 |
13581 |
买入 |
| 09:33:36 |
11.76 |
20 |
13601 |
卖出 |
| 09:33:42 |
11.77 |
6 |
13607 |
买入 |
| 09:33:45 |
11.76 |
38 |
13645 |
卖出 |
| 09:33:48 |
11.76 |
22 |
13667 |
买入 |
| 09:33:51 |
11.75 |
14 |
13681 |
卖出 |
| 09:33:54 |
11.76 |
95 |
13776 |
买入 |
| 09:33:57 |
11.77 |
13 |
13789 |
买入 |
| 09:34:00 |
11.77 |
29 |
13818 |
买入 |
| 09:34:03 |
11.77 |
50 |
13868 |
买入 |
| 09:34:06 |
11.78 |
11 |
13879 |
买入 |
| 09:34:09 |
11.77 |
10 |
13889 |
卖出 |
| 09:34:12 |
11.77 |
8 |
13897 |
买入 |
| 09:34:18 |
11.78 |
14 |
13911 |
买入 |
| 09:34:21 |
11.77 |
2 |
13913 |
卖出 |
| 09:34:24 |
11.78 |
12 |
13925 |
买入 |
| 09:34:27 |
11.78 |
42 |
13967 |
买入 |
| 09:34:30 |
11.78 |
66 |
14033 |
买入 |
| 09:34:33 |
11.77 |
4 |
14037 |
卖出 |
| 09:34:36 |
11.78 |
67 |
14104 |
买入 |
| 09:34:39 |
11.76 |
2 |
14106 |
卖出 |
| 09:34:42 |
11.76 |
203 |
14309 |
卖出 |
| 09:34:45 |
11.77 |
92 |
14401 |
买入 |
| 09:34:48 |
11.78 |
1 |
14402 |
买入 |
| 09:34:51 |
11.77 |
23 |
14425 |
卖出 |
| 09:34:54 |
11.77 |
5 |
14430 |
卖出 |
| 09:34:57 |
11.77 |
12 |
14442 |
卖出 |
| 09:35:00 |
11.78 |
22 |
14464 |
买入 |
| 09:35:03 |
11.77 |
24 |
14488 |
卖出 |
| 09:35:06 |
11.77 |
128 |
14616 |
卖出 |
| 09:35:09 |
11.79 |
18 |
14634 |
买入 |
| 09:35:12 |
11.8 |
10 |
14644 |
买入 |
| 09:35:15 |
11.79 |
89 |
14733 |
卖出 |
| 09:35:18 |
11.8 |
6 |
14739 |
买入 |
| 09:35:21 |
11.8 |
8 |
14747 |
卖出 |
| 09:35:24 |
11.8 |
65 |
14812 |
卖出 |
| 09:35:27 |
11.79 |
3 |
14815 |
卖出 |
| 09:35:30 |
11.81 |
65 |
14880 |
买入 |
| 09:35:33 |
11.8 |
6 |
14886 |
卖出 |
| 09:35:36 |
11.81 |
19 |
14905 |
买入 |
| 09:35:39 |
11.81 |
89 |
14994 |
买入 |
| 09:35:42 |
11.82 |
181 |
15175 |
买入 |
| 09:35:45 |
11.81 |
18 |
15193 |
卖出 |
| 09:35:48 |
11.82 |
111 |
15304 |
卖出 |
| 09:35:51 |
11.81 |
5 |
15309 |
卖出 |
| 09:35:54 |
11.81 |
29 |
15338 |
卖出 |
| 09:35:57 |
11.81 |
60 |
15398 |
卖出 |
| 09:36:00 |
11.8 |
8 |
15406 |
卖出 |
| 09:36:03 |
11.81 |
84 |
15490 |
买入 |
| 09:36:06 |
11.81 |
91 |
15581 |
卖出 |
| 09:36:09 |
11.81 |
79 |
15660 |
买入 |
| 09:36:12 |
11.8 |
21 |
15681 |
卖出 |
| 09:36:15 |
11.79 |
46 |
15727 |
卖出 |
| 09:36:18 |
11.79 |
9 |
15736 |
卖出 |
| 09:36:21 |
11.79 |
50 |
15786 |
买入 |
| 09:36:24 |
11.79 |
40 |
15826 |
买入 |
| 09:36:27 |
11.79 |
22 |
15848 |
买入 |
| 09:36:30 |
11.8 |
72 |
15920 |
买入 |
| 09:36:33 |
11.8 |
8 |
15928 |
买入 |
| 09:36:36 |
11.78 |
25 |
15953 |
卖出 |
| 09:36:39 |
11.8 |
34 |
15987 |
买入 |
| 09:36:42 |
11.8 |
1 |
15988 |
买入 |
| 09:36:45 |
11.8 |
14 |
16002 |
买入 |
| 09:36:48 |
11.79 |
25 |
16027 |
卖出 |
| 09:36:51 |
11.8 |
1 |
16028 |
买入 |
| 09:36:54 |
11.79 |
33 |
16061 |
卖出 |
| 09:36:57 |
11.8 |
31 |
16092 |
买入 |
| 09:37:00 |
11.79 |
15 |
16107 |
卖出 |
| 09:37:03 |
11.79 |
9 |
16116 |
卖出 |
| 09:37:06 |
11.79 |
2 |
16118 |
卖出 |
| 09:37:09 |
11.79 |
19 |
16137 |
卖出 |
| 09:37:12 |
11.78 |
73 |
16210 |
卖出 |
| 09:37:15 |
11.79 |
9 |
16219 |
买入 |
| 09:37:18 |
11.79 |
2 |
16221 |
卖出 |
| 09:37:21 |
11.8 |
86 |
16307 |
买入 |
| 09:37:24 |
11.81 |
115 |
16422 |
买入 |
| 09:37:27 |
11.81 |
51 |
16473 |
卖出 |
| 09:37:30 |
11.83 |
49 |
16522 |
买入 |
| 09:37:33 |
11.82 |
5 |
16527 |
卖出 |
| 09:37:36 |
11.81 |
21 |
16548 |
卖出 |
| 09:37:39 |
11.82 |
16 |
16564 |
买入 |
| 09:37:42 |
11.81 |
27 |
16591 |
卖出 |
| 09:37:48 |
11.83 |
82 |
16673 |
买入 |
| 09:37:51 |
11.81 |
68 |
16741 |
卖出 |
| 09:37:54 |
11.81 |
106 |
16847 |
买入 |
| 09:38:00 |
11.81 |
30 |
16877 |
买入 |
| 09:38:03 |
11.81 |
16 |
16893 |
买入 |
| 09:38:06 |
11.81 |
31 |
16924 |
卖出 |
| 09:38:09 |
11.82 |
4 |
16928 |
买入 |
| 09:38:12 |
11.81 |
183 |
17111 |
卖出 |
| 09:38:15 |
11.82 |
16 |
17127 |
买入 |
| 09:38:18 |
11.81 |
27 |
17154 |
卖出 |
| 09:38:21 |
11.82 |
32 |
17186 |
买入 |
| 09:38:24 |
11.82 |
15 |
17201 |
买入 |
| 09:38:27 |
11.82 |
53 |
17254 |
卖出 |
| 09:38:30 |
11.83 |
43 |
17297 |
买入 |
| 09:38:33 |
11.83 |
153 |
17450 |
买入 |
| 09:38:36 |
11.83 |
55 |
17505 |
买入 |
| 09:38:39 |
11.83 |
126 |
17631 |
买入 |
| 09:38:42 |
11.83 |
2 |
17633 |
买入 |
| 09:38:45 |
11.83 |
118 |
17751 |
买入 |
| 09:38:48 |
11.83 |
10 |
17761 |
买入 |
| 09:38:51 |
11.83 |
38 |
17799 |
卖出 |
| 09:38:54 |
11.82 |
43 |
17842 |
卖出 |
| 09:38:57 |
11.82 |
47 |
17889 |
卖出 |
| 09:39:00 |
11.81 |
87 |
17976 |
卖出 |
| 09:39:03 |
11.81 |
80 |
18056 |
卖出 |
| 09:39:06 |
11.82 |
61 |
18117 |
买入 |
| 09:39:09 |
11.8 |
178 |
18295 |
卖出 |
| 09:39:12 |
11.8 |
89 |
18384 |
买入 |
| 09:39:15 |
11.8 |
56 |
18440 |
买入 |
| 09:39:18 |
11.8 |
48 |
18488 |
买入 |
| 09:39:21 |
11.8 |
124 |
18612 |
买入 |
| 09:39:24 |
11.79 |
11 |
18623 |
卖出 |
| 09:39:27 |
11.81 |
17 |
18640 |
买入 |
| 09:39:30 |
11.8 |
10 |
18650 |
卖出 |
| 09:39:33 |
11.81 |
28 |
18678 |
买入 |
| 09:39:36 |
11.81 |
55 |
18733 |
卖出 |
| 09:39:39 |
11.81 |
62 |
18795 |
卖出 |
| 09:39:42 |
11.8 |
188 |
18983 |
卖出 |
| 09:39:45 |
11.81 |
2 |
18985 |
卖出 |
| 09:39:48 |
11.82 |
12 |
18997 |
买入 |
| 09:39:54 |
11.82 |
70 |
19067 |
买入 |
| 09:39:57 |
11.81 |
158 |
19225 |
卖出 |
| 09:40:00 |
11.81 |
88 |
19313 |
卖出 |
| 09:40:03 |
11.81 |
154 |
19467 |
买入 |
| 09:40:06 |
11.8 |
34 |
19501 |
卖出 |
| 09:40:09 |
11.8 |
149 |
19650 |
卖出 |
| 09:40:12 |
11.8 |
15 |
19665 |
卖出 |
| 09:40:15 |
11.8 |
97 |
19762 |
买入 |
| 09:40:18 |
11.82 |
110 |
19872 |
买入 |
| 09:40:21 |
11.82 |
1 |
19873 |
买入 |
| 09:40:24 |
11.82 |
6 |
19879 |
卖出 |
| 09:40:27 |
11.81 |
14 |
19893 |
卖出 |
| 09:40:30 |
11.81 |
5 |
19898 |
卖出 |
| 09:40:33 |
11.82 |
55 |
19953 |
买入 |
| 09:40:36 |
11.81 |
37 |
19990 |
卖出 |
| 09:40:39 |
11.82 |
156 |
20146 |
买入 |
| 09:40:42 |
11.81 |
27 |
20173 |
卖出 |
| 09:40:48 |
11.82 |
5 |
20178 |
买入 |
| 09:40:51 |
11.82 |
11 |
20189 |
买入 |
| 09:40:54 |
11.82 |
3 |
20192 |
卖出 |
| 09:40:57 |
11.83 |
35 |
20227 |
买入 |
| 09:41:00 |
11.83 |
37 |
20264 |
买入 |
| 09:41:03 |
11.82 |
1 |
20265 |
卖出 |
| 09:41:06 |
11.83 |
18 |
20283 |
买入 |
| 09:41:09 |
11.82 |
118 |
20401 |
卖出 |
| 09:41:12 |
11.82 |
38 |
20439 |
买入 |
| 09:41:15 |
11.82 |
54 |
20493 |
卖出 |
| 09:41:18 |
11.8 |
227 |
20720 |
卖出 |
| 09:41:21 |
11.8 |
235 |
20955 |
卖出 |
| 09:41:24 |
11.8 |
39 |
20994 |
买入 |
| 09:41:27 |
11.78 |
81 |
21075 |
卖出 |
| 09:41:30 |
11.78 |
342 |
21417 |
卖出 |
| 09:41:33 |
11.78 |
14 |
21431 |
买入 |
| 09:41:36 |
11.77 |
42 |
21473 |
卖出 |
| 09:41:39 |
11.76 |
33 |
21506 |
卖出 |
| 09:41:42 |
11.77 |
33 |
21539 |
买入 |
| 09:41:45 |
11.78 |
106 |
21645 |
买入 |
| 09:41:48 |
11.78 |
17 |
21662 |
买入 |
| 09:41:51 |
11.78 |
34 |
21696 |
买入 |
| 09:41:57 |
11.78 |
25 |
21721 |
买入 |
| 09:42:00 |
11.78 |
10 |
21731 |
卖出 |
| 09:42:03 |
11.79 |
7 |
21738 |
买入 |
| 09:42:06 |
11.79 |
38 |
21776 |
买入 |
| 09:42:09 |
11.79 |
1 |
21777 |
卖出 |
| 09:42:12 |
11.81 |
84 |
21861 |
买入 |
| 09:42:15 |
11.81 |
12 |
21873 |
卖出 |
| 09:42:18 |
11.82 |
40 |
21913 |
买入 |
| 09:42:21 |
11.83 |
43 |
21956 |
买入 |