杰普特[688025]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
50 |
13 |
13 |
集合竞价 |
| 09:15:07 |
51 |
30 |
30 |
集合竞价 |
| 09:15:10 |
51 |
52 |
52 |
集合竞价 |
| 09:15:31 |
52 |
103 |
103 |
集合竞价 |
| 09:15:40 |
51 |
52 |
52 |
集合竞价 |
| 09:16:10 |
51 |
52 |
52 |
集合竞价 |
| 09:16:19 |
50.47 |
60 |
60 |
集合竞价 |
| 09:16:34 |
50.47 |
60 |
60 |
集合竞价 |
| 09:16:49 |
50.47 |
65 |
65 |
集合竞价 |
| 09:16:55 |
50.47 |
65 |
65 |
集合竞价 |
| 09:19:01 |
50.99 |
65 |
65 |
集合竞价 |
| 09:19:19 |
50.99 |
65 |
65 |
集合竞价 |
| 09:19:28 |
50.85 |
65 |
65 |
集合竞价 |
| 09:19:49 |
50.85 |
65 |
65 |
集合竞价 |
| 09:20:01 |
50.8 |
65 |
65 |
集合竞价 |
| 09:20:40 |
50.8 |
65 |
65 |
集合竞价 |
| 09:20:46 |
50.79 |
65 |
65 |
集合竞价 |
| 09:20:52 |
50.58 |
65 |
65 |
集合竞价 |
| 09:21:19 |
50.49 |
65 |
65 |
集合竞价 |
| 09:21:31 |
50.47 |
65 |
65 |
集合竞价 |
| 09:21:40 |
50.47 |
65 |
65 |
集合竞价 |
| 09:21:55 |
50.45 |
65 |
65 |
集合竞价 |
| 09:22:10 |
50.47 |
65 |
65 |
集合竞价 |
| 09:22:19 |
50.47 |
70 |
70 |
集合竞价 |
| 09:22:25 |
50.47 |
70 |
70 |
集合竞价 |
| 09:22:28 |
50.45 |
71 |
71 |
集合竞价 |
| 09:22:46 |
50.45 |
81 |
81 |
集合竞价 |
| 09:23:04 |
50.45 |
83 |
83 |
集合竞价 |
| 09:23:07 |
50.45 |
83 |
83 |
集合竞价 |
| 09:23:10 |
50.44 |
93 |
93 |
集合竞价 |
| 09:23:22 |
50.44 |
93 |
93 |
集合竞价 |
| 09:23:43 |
50.44 |
93 |
93 |
集合竞价 |
| 09:23:49 |
50.38 |
106 |
106 |
集合竞价 |
| 09:23:55 |
50.38 |
106 |
106 |
集合竞价 |
| 09:24:01 |
50.38 |
116 |
116 |
集合竞价 |
| 09:24:04 |
50.38 |
118 |
118 |
集合竞价 |
| 09:24:07 |
50.32 |
121 |
121 |
集合竞价 |
| 09:24:10 |
50.24 |
121 |
121 |
集合竞价 |
| 09:24:13 |
50.2 |
128 |
128 |
集合竞价 |
| 09:24:19 |
50.2 |
128 |
128 |
集合竞价 |
| 09:24:22 |
50.03 |
128 |
128 |
集合竞价 |
| 09:24:25 |
50.03 |
130 |
130 |
集合竞价 |
| 09:24:28 |
50.03 |
130 |
130 |
集合竞价 |
| 09:24:31 |
50.19 |
160 |
160 |
集合竞价 |
| 09:24:34 |
50.13 |
160 |
160 |
集合竞价 |
| 09:24:40 |
50.03 |
160 |
160 |
集合竞价 |
| 09:24:46 |
50.03 |
165 |
165 |
集合竞价 |
| 09:24:49 |
50.03 |
170 |
170 |
集合竞价 |
| 09:24:52 |
50.03 |
177 |
177 |
集合竞价 |
| 09:24:55 |
50.01 |
191 |
191 |
集合竞价 |
| 09:24:58 |
50 |
248 |
248 |
集合竞价 |
| 09:25:01 |
49.7 |
296 |
544 |
买入 |
| 09:30:01 |
49.95 |
115 |
659 |
买入 |
| 09:30:04 |
49.98 |
111 |
770 |
买入 |
| 09:30:07 |
49.95 |
146 |
916 |
卖出 |
| 09:30:10 |
49.97 |
115 |
1031 |
买入 |
| 09:30:13 |
50 |
113 |
1144 |
买入 |
| 09:30:16 |
50.15 |
209 |
1353 |
买入 |
| 09:30:19 |
50.25 |
82 |
1435 |
买入 |
| 09:30:22 |
50.8 |
6 |
1441 |
买入 |
| 09:30:25 |
50.98 |
144 |
1585 |
买入 |
| 09:30:28 |
50.99 |
24 |
1609 |
买入 |
| 09:30:31 |
51.1 |
117 |
1726 |
买入 |
| 09:30:34 |
51.24 |
67 |
1793 |
买入 |
| 09:30:37 |
51.1 |
243 |
2036 |
卖出 |
| 09:30:40 |
51.5 |
88 |
2124 |
买入 |
| 09:30:43 |
51.37 |
12 |
2136 |
卖出 |
| 09:30:46 |
51.55 |
106 |
2242 |
买入 |
| 09:30:49 |
51.37 |
74 |
2316 |
卖出 |
| 09:30:52 |
51.33 |
15 |
2331 |
卖出 |
| 09:30:55 |
51.3 |
58 |
2389 |
卖出 |
| 09:30:58 |
51.24 |
37 |
2426 |
卖出 |
| 09:31:01 |
51.2 |
114 |
2540 |
卖出 |
| 09:31:04 |
51.5 |
199 |
2739 |
买入 |
| 09:31:07 |
51.49 |
46 |
2785 |
买入 |
| 09:31:10 |
51.55 |
228 |
3013 |
买入 |
| 09:31:13 |
51.49 |
23 |
3036 |
卖出 |
| 09:31:16 |
51.37 |
12 |
3048 |
卖出 |
| 09:31:19 |
51.38 |
46 |
3094 |
卖出 |
| 09:31:22 |
51.44 |
9 |
3103 |
买入 |
| 09:31:25 |
51.49 |
75 |
3178 |
买入 |
| 09:31:28 |
51.6 |
69 |
3247 |
买入 |
| 09:31:31 |
51.72 |
37 |
3284 |
买入 |
| 09:31:34 |
51.85 |
44 |
3328 |
买入 |
| 09:31:37 |
51.89 |
48 |
3376 |
买入 |
| 09:31:40 |
51.91 |
12 |
3388 |
买入 |
| 09:31:43 |
51.99 |
95 |
3483 |
买入 |
| 09:31:46 |
52.01 |
563 |
4046 |
买入 |
| 09:31:49 |
52.19 |
85 |
4131 |
买入 |
| 09:31:52 |
52 |
146 |
4277 |
卖出 |
| 09:31:55 |
52.37 |
332 |
4609 |
买入 |
| 09:31:58 |
52.12 |
147 |
4756 |
卖出 |
| 09:32:01 |
52.37 |
6 |
4762 |
买入 |
| 09:32:04 |
52.25 |
54 |
4816 |
卖出 |
| 09:32:07 |
52.6 |
125 |
4941 |
买入 |
| 09:32:10 |
52.5 |
89 |
5030 |
买入 |
| 09:32:13 |
52.58 |
61 |
5091 |
买入 |
| 09:32:16 |
52.56 |
74 |
5165 |
卖出 |
| 09:32:19 |
52.58 |
481 |
5646 |
买入 |
| 09:32:22 |
52.66 |
40 |
5686 |
买入 |
| 09:32:25 |
52.76 |
17 |
5703 |
买入 |
| 09:32:28 |
52.74 |
48 |
5751 |
卖出 |
| 09:32:31 |
52.73 |
93 |
5844 |
卖出 |
| 09:32:34 |
52.71 |
25 |
5869 |
卖出 |
| 09:32:37 |
52.64 |
52 |
5921 |
卖出 |
| 09:32:40 |
52.7 |
70 |
5991 |
买入 |
| 09:32:43 |
52.7 |
110 |
6101 |
卖出 |
| 09:32:46 |
52.63 |
6 |
6107 |
卖出 |
| 09:32:49 |
52.69 |
54 |
6161 |
买入 |
| 09:32:52 |
52.69 |
207 |
6368 |
买入 |
| 09:32:55 |
52.75 |
83 |
6451 |
买入 |
| 09:32:58 |
52.79 |
64 |
6515 |
买入 |
| 09:33:01 |
52.88 |
88 |
6603 |
买入 |
| 09:33:04 |
52.9 |
66 |
6669 |
买入 |
| 09:33:07 |
52.92 |
84 |
6753 |
买入 |
| 09:33:10 |
52.96 |
25 |
6778 |
买入 |
| 09:33:13 |
53 |
106 |
6884 |
买入 |
| 09:33:16 |
53.01 |
58 |
6942 |
买入 |
| 09:33:19 |
52.98 |
226 |
7168 |
卖出 |
| 09:33:22 |
53.1 |
20 |
7188 |
买入 |
| 09:33:25 |
53.03 |
40 |
7228 |
卖出 |
| 09:33:28 |
53.17 |
168 |
7396 |
买入 |
| 09:33:31 |
52.96 |
44 |
7440 |
卖出 |
| 09:33:34 |
53.06 |
149 |
7589 |
买入 |
| 09:33:37 |
52.64 |
60 |
7649 |
卖出 |
| 09:33:40 |
52.63 |
62 |
7711 |
卖出 |
| 09:33:43 |
52.81 |
52 |
7763 |
买入 |
| 09:33:46 |
52.86 |
51 |
7814 |
买入 |
| 09:33:49 |
53.01 |
34 |
7848 |
买入 |
| 09:33:52 |
52.86 |
101 |
7949 |
卖出 |
| 09:33:55 |
53 |
46 |
7995 |
买入 |
| 09:33:58 |
53.01 |
22 |
8017 |
买入 |
| 09:34:01 |
52.76 |
181 |
8198 |
卖出 |
| 09:34:04 |
52.71 |
150 |
8348 |
卖出 |
| 09:34:07 |
52.7 |
41 |
8389 |
卖出 |
| 09:34:10 |
52.59 |
12 |
8401 |
卖出 |
| 09:34:13 |
52.76 |
41 |
8442 |
买入 |
| 09:34:16 |
52.86 |
5 |
8447 |
买入 |
| 09:34:19 |
53 |
49 |
8496 |
买入 |
| 09:34:22 |
53.03 |
91 |
8587 |
买入 |
| 09:34:25 |
53 |
153 |
8740 |
卖出 |
| 09:34:28 |
52.98 |
36 |
8776 |
卖出 |
| 09:34:31 |
52.97 |
71 |
8847 |
卖出 |
| 09:34:34 |
52.85 |
42 |
8889 |
卖出 |
| 09:34:37 |
52.94 |
52 |
8941 |
买入 |
| 09:34:40 |
52.76 |
23 |
8964 |
卖出 |
| 09:34:43 |
52.85 |
28 |
8992 |
买入 |
| 09:34:46 |
52.94 |
49 |
9041 |
买入 |
| 09:34:49 |
52.99 |
30 |
9071 |
买入 |
| 09:34:52 |
52.91 |
49 |
9120 |
卖出 |
| 09:34:55 |
52.98 |
23 |
9143 |
买入 |
| 09:34:58 |
52.9 |
143 |
9286 |
卖出 |
| 09:35:01 |
52.86 |
31 |
9317 |
卖出 |
| 09:35:04 |
52.98 |
33 |
9350 |
买入 |
| 09:35:07 |
53.06 |
63 |
9413 |
买入 |
| 09:35:10 |
53.16 |
58 |
9471 |
买入 |
| 09:35:13 |
53.19 |
142 |
9613 |
买入 |
| 09:35:16 |
53.21 |
213 |
9826 |
买入 |
| 09:35:19 |
53.35 |
52 |
9878 |
买入 |
| 09:35:22 |
53.24 |
16 |
9894 |
卖出 |
| 09:35:25 |
53.38 |
19 |
9913 |
买入 |
| 09:35:28 |
53.5 |
41 |
9954 |
买入 |
| 09:35:31 |
53.5 |
49 |
10003 |
买入 |
| 09:35:34 |
53.58 |
27 |
10030 |
买入 |
| 09:35:37 |
53.62 |
24 |
10054 |
买入 |
| 09:35:40 |
53.58 |
15 |
10069 |
买入 |
| 09:35:43 |
53.5 |
154 |
10223 |
卖出 |
| 09:35:46 |
53.64 |
473 |
10696 |
买入 |
| 09:35:49 |
53.71 |
230 |
10926 |
买入 |
| 09:35:52 |
53.78 |
21 |
10947 |
买入 |
| 09:35:55 |
53.68 |
93 |
11040 |
卖出 |
| 09:35:58 |
53.67 |
51 |
11091 |
卖出 |
| 09:36:01 |
53.72 |
39 |
11130 |
买入 |
| 09:36:04 |
53.8 |
68 |
11198 |
买入 |
| 09:36:07 |
53.9 |
130 |
11328 |
买入 |
| 09:36:10 |
53.99 |
237 |
11565 |
买入 |
| 09:36:13 |
54.01 |
25 |
11590 |
买入 |
| 09:36:16 |
54.01 |
31 |
11621 |
卖出 |
| 09:36:19 |
54.05 |
18 |
11639 |
卖出 |
| 09:36:22 |
54.05 |
85 |
11724 |
卖出 |
| 09:36:25 |
53.96 |
42 |
11766 |
卖出 |
| 09:36:28 |
53.98 |
111 |
11877 |
买入 |
| 09:36:31 |
53.93 |
11 |
11888 |
卖出 |
| 09:36:34 |
53.92 |
20 |
11908 |
卖出 |
| 09:36:37 |
53.9 |
24 |
11932 |
卖出 |
| 09:36:40 |
53.99 |
122 |
12054 |
买入 |
| 09:36:43 |
54.13 |
188 |
12242 |
买入 |
| 09:36:46 |
54.18 |
48 |
12290 |
买入 |
| 09:36:49 |
54.25 |
77 |
12367 |
买入 |
| 09:36:52 |
54.37 |
121 |
12488 |
买入 |
| 09:36:55 |
54.25 |
52 |
12540 |
卖出 |
| 09:36:58 |
54.38 |
54 |
12594 |
买入 |
| 09:37:01 |
54.43 |
62 |
12656 |
买入 |
| 09:37:04 |
54.39 |
33 |
12689 |
卖出 |
| 09:37:07 |
54.45 |
112 |
12801 |
买入 |
| 09:37:10 |
54.32 |
32 |
12833 |
卖出 |
| 09:37:13 |
54.37 |
32 |
12865 |
买入 |
| 09:37:16 |
54.32 |
55 |
12920 |
买入 |
| 09:37:19 |
54.32 |
27 |
12947 |
买入 |
| 09:37:22 |
54.24 |
12 |
12959 |
卖出 |
| 09:37:25 |
54.2 |
13 |
12972 |
卖出 |
| 09:37:28 |
54.2 |
20 |
12992 |
卖出 |
| 09:37:31 |
54.18 |
10 |
13002 |
卖出 |
| 09:37:34 |
54.24 |
163 |
13165 |
买入 |
| 09:37:37 |
54.3 |
25 |
13190 |
买入 |
| 09:37:40 |
54.2 |
103 |
13293 |
卖出 |
| 09:37:43 |
54.39 |
83 |
13376 |
买入 |
| 09:37:46 |
54.39 |
68 |
13444 |
卖出 |
| 09:37:49 |
54.5 |
124 |
13568 |
买入 |
| 09:37:52 |
54.44 |
98 |
13666 |
卖出 |
| 09:37:55 |
54.59 |
184 |
13850 |
买入 |
| 09:37:58 |
54.59 |
107 |
13957 |
买入 |
| 09:38:01 |
54.55 |
23 |
13980 |
卖出 |
| 09:38:04 |
54.52 |
3 |
13983 |
卖出 |
| 09:38:07 |
54.38 |
19 |
14002 |
卖出 |
| 09:38:10 |
54.5 |
27 |
14029 |
买入 |
| 09:38:13 |
54.5 |
2 |
14031 |
买入 |
| 09:38:16 |
54.45 |
122 |
14153 |
卖出 |
| 09:38:19 |
54.4 |
99 |
14252 |
卖出 |
| 09:38:22 |
54.42 |
5 |
14257 |
买入 |
| 09:38:25 |
54.39 |
140 |
14397 |
卖出 |
| 09:38:28 |
54.39 |
240 |
14637 |
买入 |
| 09:38:31 |
54.39 |
221 |
14858 |
买入 |
| 09:38:34 |
54.5 |
27 |
14885 |
买入 |
| 09:38:37 |
54.42 |
125 |
15010 |
卖出 |
| 09:38:40 |
54.43 |
62 |
15072 |
卖出 |
| 09:38:43 |
54.5 |
19 |
15091 |
买入 |
| 09:38:46 |
54.42 |
25 |
15116 |
卖出 |
| 09:38:49 |
54.42 |
118 |
15234 |
买入 |
| 09:38:52 |
54.41 |
22 |
15256 |
卖出 |
| 09:38:55 |
54.39 |
6 |
15262 |
买入 |
| 09:38:58 |
54.41 |
15 |
15277 |
买入 |
| 09:39:01 |
54.36 |
10 |
15287 |
卖出 |
| 09:39:04 |
54.42 |
152 |
15439 |
买入 |
| 09:39:07 |
54.53 |
240 |
15679 |
买入 |
| 09:39:10 |
54.42 |
141 |
15820 |
卖出 |
| 09:39:13 |
54.5 |
114 |
15934 |
买入 |
| 09:39:17 |
54.51 |
27 |
15961 |
买入 |
| 09:39:19 |
54.52 |
48 |
16009 |
卖出 |
| 09:39:22 |
54.57 |
13 |
16022 |
买入 |
| 09:39:25 |
54.6 |
2 |
16024 |
买入 |
| 09:39:28 |
54.52 |
24 |
16048 |
卖出 |
| 09:39:31 |
54.57 |
18 |
16066 |
买入 |
| 09:39:34 |
54.57 |
18 |
16084 |
买入 |
| 09:39:37 |
54.56 |
22 |
16106 |
买入 |
| 09:39:40 |
54.56 |
25 |
16131 |
买入 |
| 09:39:43 |
54.52 |
33 |
16164 |
卖出 |
| 09:39:46 |
54.55 |
49 |
16213 |
买入 |
| 09:39:49 |
54.56 |
31 |
16244 |
买入 |
| 09:39:52 |
54.59 |
16 |
16260 |
买入 |
| 09:39:55 |
54.6 |
121 |
16381 |
买入 |
| 09:39:58 |
54.59 |
83 |
16464 |
卖出 |
| 09:40:01 |
54.59 |
1 |
16465 |
买入 |
| 09:40:04 |
54.66 |
22 |
16487 |
买入 |
| 09:40:07 |
54.7 |
79 |
16566 |
买入 |
| 09:40:10 |
54.76 |
20 |
16586 |
买入 |
| 09:40:13 |
54.81 |
21 |
16607 |
买入 |
| 09:40:16 |
55.05 |
289 |
16896 |
买入 |
| 09:40:19 |
55.1 |
19 |
16915 |
买入 |
| 09:40:22 |
54.99 |
99 |
17014 |
卖出 |
| 09:40:25 |
54.98 |
27 |
17041 |
卖出 |
| 09:40:28 |
54.98 |
12 |
17053 |
买入 |
| 09:40:31 |
54.96 |
47 |
17100 |
卖出 |
| 09:40:34 |
54.98 |
24 |
17124 |
买入 |
| 09:40:37 |
54.95 |
7 |
17131 |
卖出 |
| 09:40:40 |
55.01 |
14 |
17145 |
买入 |
| 09:40:43 |
55.01 |
113 |
17258 |
买入 |
| 09:40:46 |
55 |
52 |
17310 |
买入 |
| 09:40:49 |
55.03 |
104 |
17414 |
买入 |
| 09:40:52 |
55.01 |
47 |
17461 |
卖出 |
| 09:40:55 |
55.01 |
37 |
17498 |
卖出 |
| 09:40:58 |
55.05 |
13 |
17511 |
买入 |
| 09:41:01 |
55.1 |
81 |
17592 |
买入 |
| 09:41:04 |
55.01 |
26 |
17618 |
卖出 |
| 09:41:07 |
55.06 |
67 |
17685 |
买入 |
| 09:41:10 |
54.93 |
23 |
17708 |
卖出 |
| 09:41:13 |
54.9 |
19 |
17727 |
卖出 |
| 09:41:16 |
55.08 |
281 |
18008 |
买入 |
| 09:41:19 |
55.15 |
60 |
18068 |
买入 |
| 09:41:22 |
55.15 |
136 |
18204 |
卖出 |
| 09:41:25 |
55.15 |
63 |
18267 |
卖出 |
| 09:41:28 |
55.2 |
186 |
18453 |
买入 |
| 09:41:31 |
55.28 |
33 |
18486 |
买入 |
| 09:41:34 |
55.3 |
60 |
18546 |
买入 |
| 09:41:37 |
55.22 |
13 |
18559 |
卖出 |
| 09:41:40 |
55.42 |
47 |
18606 |
买入 |
| 09:41:43 |
55.45 |
35 |
18641 |
买入 |
| 09:41:46 |
55.42 |
28 |
18669 |
卖出 |
| 09:41:49 |
55.24 |
36 |
18705 |
卖出 |
| 09:42:01 |
55.4 |
70 |
18775 |
买入 |
| 09:42:04 |
55.36 |
50 |
18825 |
卖出 |
| 09:42:07 |
55.4 |
8 |
18833 |
买入 |
| 09:42:10 |
55.45 |
35 |
18868 |
买入 |
| 09:42:13 |
55.24 |
66 |
18934 |
卖出 |
| 09:42:16 |
55.09 |
20 |
18954 |
卖出 |
| 09:42:19 |
55.4 |
117 |
19071 |
买入 |
| 09:42:22 |
55.45 |
52 |
19123 |
买入 |
| 09:42:25 |
55.5 |
111 |
19234 |
买入 |
| 09:42:28 |
55.62 |
248 |
19482 |
买入 |
| 09:42:31 |
55.69 |
103 |
19585 |
买入 |