迅捷兴[688655]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
12.05 |
6 |
6 |
集合竞价 |
| 09:19:24 |
12.03 |
6 |
6 |
集合竞价 |
| 09:19:39 |
12.03 |
6 |
6 |
集合竞价 |
| 09:20:15 |
12.03 |
8 |
8 |
集合竞价 |
| 09:20:39 |
12.03 |
8 |
8 |
集合竞价 |
| 09:22:45 |
12.04 |
8 |
8 |
集合竞价 |
| 09:23:18 |
12.03 |
59 |
59 |
集合竞价 |
| 09:23:21 |
12.03 |
63 |
63 |
集合竞价 |
| 09:23:24 |
12.03 |
63 |
63 |
集合竞价 |
| 09:23:30 |
12.03 |
71 |
71 |
集合竞价 |
| 09:23:33 |
12.03 |
73 |
73 |
集合竞价 |
| 09:23:42 |
12.03 |
73 |
73 |
集合竞价 |
| 09:23:45 |
12.03 |
73 |
73 |
集合竞价 |
| 09:24:15 |
12.04 |
73 |
73 |
集合竞价 |
| 09:24:18 |
12.05 |
73 |
73 |
集合竞价 |
| 09:24:30 |
12.05 |
73 |
73 |
集合竞价 |
| 09:24:33 |
12.05 |
139 |
139 |
集合竞价 |
| 09:24:36 |
12.05 |
163 |
163 |
集合竞价 |
| 09:24:45 |
12.05 |
168 |
168 |
集合竞价 |
| 09:24:48 |
12.05 |
168 |
168 |
集合竞价 |
| 09:24:51 |
12.06 |
168 |
168 |
集合竞价 |
| 09:24:54 |
12.06 |
168 |
168 |
集合竞价 |
| 09:24:57 |
12.08 |
170 |
170 |
集合竞价 |
| 09:25:00 |
12.17 |
209 |
209 |
集合竞价 |
| 09:25:03 |
12.17 |
209 |
418 |
买入 |
| 09:30:03 |
12.12 |
42 |
460 |
卖出 |
| 09:30:06 |
12.2 |
25 |
485 |
买入 |
| 09:30:09 |
12.23 |
92 |
577 |
买入 |
| 09:30:12 |
12.23 |
7 |
584 |
卖出 |
| 09:30:15 |
12.28 |
88 |
672 |
买入 |
| 09:30:18 |
12.3 |
81 |
753 |
买入 |
| 09:30:21 |
12.35 |
28 |
781 |
买入 |
| 09:30:24 |
12.39 |
41 |
822 |
买入 |
| 09:30:27 |
12.41 |
72 |
894 |
买入 |
| 09:30:30 |
12.4 |
68 |
962 |
卖出 |
| 09:30:33 |
12.39 |
11 |
973 |
卖出 |
| 09:30:36 |
12.38 |
56 |
1029 |
卖出 |
| 09:30:39 |
12.38 |
95 |
1124 |
买入 |
| 09:30:42 |
12.36 |
9 |
1133 |
卖出 |
| 09:30:45 |
12.36 |
62 |
1195 |
买入 |
| 09:30:48 |
12.4 |
12 |
1207 |
买入 |
| 09:30:51 |
12.4 |
59 |
1266 |
买入 |
| 09:30:54 |
12.38 |
20 |
1286 |
卖出 |
| 09:30:57 |
12.39 |
48 |
1334 |
买入 |
| 09:31:00 |
12.4 |
5 |
1339 |
买入 |
| 09:31:03 |
12.39 |
3 |
1342 |
买入 |
| 09:31:06 |
12.36 |
26 |
1368 |
卖出 |
| 09:31:09 |
12.36 |
10 |
1378 |
买入 |
| 09:31:12 |
12.39 |
130 |
1508 |
买入 |
| 09:31:15 |
12.42 |
246 |
1754 |
买入 |
| 09:31:18 |
12.49 |
136 |
1890 |
买入 |
| 09:31:21 |
12.51 |
81 |
1971 |
买入 |
| 09:31:24 |
12.51 |
42 |
2013 |
卖出 |
| 09:31:27 |
12.45 |
12 |
2025 |
卖出 |
| 09:31:30 |
12.49 |
26 |
2051 |
买入 |
| 09:31:33 |
12.42 |
58 |
2109 |
卖出 |
| 09:31:36 |
12.42 |
247 |
2356 |
买入 |
| 09:31:39 |
12.42 |
321 |
2677 |
买入 |
| 09:31:42 |
12.44 |
122 |
2799 |
卖出 |
| 09:31:48 |
12.46 |
22 |
2821 |
买入 |
| 09:31:51 |
12.47 |
79 |
2900 |
买入 |
| 09:31:54 |
12.47 |
68 |
2968 |
买入 |
| 09:31:57 |
12.44 |
78 |
3046 |
卖出 |
| 09:32:00 |
12.44 |
2 |
3048 |
买入 |
| 09:32:03 |
12.45 |
412 |
3460 |
买入 |
| 09:32:06 |
12.47 |
23 |
3483 |
买入 |
| 09:32:09 |
12.47 |
18 |
3501 |
买入 |
| 09:32:12 |
12.48 |
116 |
3617 |
买入 |
| 09:32:15 |
12.48 |
46 |
3663 |
买入 |
| 09:32:18 |
12.5 |
133 |
3796 |
买入 |
| 09:32:21 |
12.5 |
23 |
3819 |
买入 |
| 09:32:24 |
12.51 |
37 |
3856 |
买入 |
| 09:32:27 |
12.49 |
66 |
3922 |
卖出 |
| 09:32:30 |
12.52 |
5 |
3927 |
买入 |
| 09:32:33 |
12.5 |
24 |
3951 |
买入 |
| 09:32:36 |
12.5 |
39 |
3990 |
卖出 |
| 09:32:39 |
12.51 |
7 |
3997 |
买入 |
| 09:32:42 |
12.49 |
35 |
4032 |
卖出 |
| 09:32:45 |
12.49 |
21 |
4053 |
卖出 |
| 09:32:48 |
12.49 |
58 |
4111 |
卖出 |
| 09:32:51 |
12.49 |
3 |
4114 |
卖出 |
| 09:32:54 |
12.49 |
1 |
4115 |
卖出 |
| 09:33:00 |
12.48 |
5 |
4120 |
卖出 |
| 09:33:03 |
12.47 |
12 |
4132 |
卖出 |
| 09:33:06 |
12.47 |
2 |
4134 |
买入 |
| 09:33:12 |
12.4 |
100 |
4234 |
卖出 |
| 09:33:18 |
12.42 |
21 |
4255 |
卖出 |
| 09:33:24 |
12.4 |
29 |
4284 |
卖出 |
| 09:33:27 |
12.41 |
22 |
4306 |
买入 |
| 09:33:30 |
12.41 |
5 |
4311 |
卖出 |
| 09:33:33 |
12.45 |
50 |
4361 |
买入 |
| 09:33:39 |
12.44 |
3 |
4364 |
买入 |
| 09:33:42 |
12.41 |
42 |
4406 |
卖出 |
| 09:33:45 |
12.46 |
6 |
4412 |
买入 |
| 09:33:48 |
12.46 |
17 |
4429 |
买入 |
| 09:33:51 |
12.42 |
107 |
4536 |
卖出 |
| 09:33:54 |
12.47 |
7 |
4543 |
买入 |
| 09:33:57 |
12.47 |
2 |
4545 |
买入 |
| 09:34:00 |
12.49 |
38 |
4583 |
买入 |
| 09:34:03 |
12.49 |
54 |
4637 |
买入 |
| 09:34:06 |
12.48 |
68 |
4705 |
卖出 |
| 09:34:09 |
12.48 |
12 |
4717 |
卖出 |
| 09:34:12 |
12.48 |
4 |
4721 |
卖出 |
| 09:34:15 |
12.48 |
2 |
4723 |
卖出 |
| 09:34:18 |
12.48 |
7 |
4730 |
卖出 |
| 09:34:21 |
12.49 |
65 |
4795 |
买入 |
| 09:34:24 |
12.5 |
51 |
4846 |
买入 |
| 09:34:27 |
12.52 |
96 |
4942 |
买入 |
| 09:34:30 |
12.54 |
11 |
4953 |
买入 |
| 09:34:33 |
12.54 |
45 |
4998 |
卖出 |
| 09:34:36 |
12.54 |
8 |
5006 |
卖出 |
| 09:34:39 |
12.54 |
6 |
5012 |
买入 |
| 09:34:42 |
12.52 |
14 |
5026 |
卖出 |
| 09:34:48 |
12.54 |
2 |
5028 |
买入 |
| 09:34:51 |
12.53 |
7 |
5035 |
卖出 |
| 09:34:54 |
12.52 |
21 |
5056 |
卖出 |
| 09:34:57 |
12.52 |
4 |
5060 |
卖出 |
| 09:35:00 |
12.52 |
33 |
5093 |
卖出 |
| 09:35:03 |
12.52 |
4 |
5097 |
买入 |
| 09:35:06 |
12.52 |
20 |
5117 |
买入 |
| 09:35:09 |
12.52 |
143 |
5260 |
买入 |
| 09:35:12 |
12.52 |
142 |
5402 |
买入 |
| 09:35:15 |
12.52 |
76 |
5478 |
卖出 |
| 09:35:18 |
12.52 |
7 |
5485 |
卖出 |
| 09:35:21 |
12.53 |
18 |
5503 |
买入 |
| 09:35:24 |
12.54 |
17 |
5520 |
买入 |
| 09:35:27 |
12.55 |
30 |
5550 |
买入 |
| 09:35:30 |
12.55 |
4 |
5554 |
买入 |
| 09:35:33 |
12.55 |
16 |
5570 |
买入 |
| 09:35:36 |
12.53 |
65 |
5635 |
卖出 |
| 09:35:39 |
12.55 |
54 |
5689 |
买入 |
| 09:35:42 |
12.57 |
299 |
5988 |
买入 |
| 09:35:45 |
12.58 |
45 |
6033 |
买入 |
| 09:35:48 |
12.57 |
98 |
6131 |
卖出 |
| 09:35:51 |
12.58 |
51 |
6182 |
买入 |
| 09:35:54 |
12.57 |
27 |
6209 |
卖出 |
| 09:35:57 |
12.57 |
2 |
6211 |
卖出 |
| 09:36:00 |
12.59 |
22 |
6233 |
买入 |
| 09:36:03 |
12.59 |
7 |
6240 |
买入 |
| 09:36:06 |
12.61 |
4 |
6244 |
买入 |
| 09:36:09 |
12.62 |
121 |
6365 |
买入 |
| 09:36:12 |
12.6 |
24 |
6389 |
卖出 |
| 09:36:15 |
12.6 |
2 |
6391 |
卖出 |
| 09:36:18 |
12.62 |
19 |
6410 |
买入 |
| 09:36:24 |
12.59 |
39 |
6449 |
卖出 |
| 09:36:27 |
12.57 |
23 |
6472 |
卖出 |
| 09:36:30 |
12.57 |
23 |
6495 |
卖出 |
| 09:36:39 |
12.59 |
81 |
6576 |
买入 |
| 09:36:42 |
12.57 |
104 |
6680 |
卖出 |
| 09:36:48 |
12.56 |
20 |
6700 |
卖出 |
| 09:36:51 |
12.56 |
2 |
6702 |
买入 |
| 09:36:54 |
12.56 |
4 |
6706 |
买入 |
| 09:37:03 |
12.56 |
13 |
6719 |
买入 |
| 09:37:06 |
12.56 |
7 |
6726 |
买入 |
| 09:37:12 |
12.55 |
28 |
6754 |
卖出 |
| 09:37:15 |
12.55 |
14 |
6768 |
买入 |
| 09:37:18 |
12.55 |
2 |
6770 |
买入 |
| 09:37:24 |
12.55 |
9 |
6779 |
卖出 |
| 09:37:27 |
12.56 |
8 |
6787 |
买入 |
| 09:37:33 |
12.57 |
51 |
6838 |
买入 |
| 09:37:36 |
12.56 |
46 |
6884 |
卖出 |
| 09:37:39 |
12.57 |
4 |
6888 |
买入 |
| 09:37:42 |
12.57 |
13 |
6901 |
买入 |
| 09:37:45 |
12.58 |
67 |
6968 |
买入 |
| 09:37:48 |
12.58 |
8 |
6976 |
卖出 |
| 09:37:51 |
12.59 |
16 |
6992 |
买入 |
| 09:37:54 |
12.59 |
2 |
6994 |
买入 |
| 09:37:57 |
12.59 |
4 |
6998 |
买入 |
| 09:38:00 |
12.6 |
2 |
7000 |
买入 |
| 09:38:03 |
12.59 |
22 |
7022 |
卖出 |
| 09:38:06 |
12.59 |
2 |
7024 |
卖出 |
| 09:38:09 |
12.59 |
9 |
7033 |
卖出 |
| 09:38:12 |
12.59 |
5 |
7038 |
买入 |
| 09:38:15 |
12.59 |
6 |
7044 |
卖出 |
| 09:38:18 |
12.58 |
27 |
7071 |
卖出 |
| 09:38:21 |
12.58 |
58 |
7129 |
卖出 |
| 09:38:24 |
12.57 |
11 |
7140 |
卖出 |
| 09:38:27 |
12.56 |
4 |
7144 |
卖出 |
| 09:38:30 |
12.57 |
34 |
7178 |
买入 |
| 09:38:33 |
12.58 |
4 |
7182 |
买入 |
| 09:38:36 |
12.59 |
134 |
7316 |
买入 |
| 09:38:39 |
12.59 |
10 |
7326 |
买入 |
| 09:38:42 |
12.6 |
44 |
7370 |
买入 |
| 09:38:45 |
12.6 |
5 |
7375 |
买入 |
| 09:38:48 |
12.6 |
12 |
7387 |
买入 |
| 09:38:51 |
12.61 |
9 |
7396 |
买入 |
| 09:38:54 |
12.6 |
3 |
7399 |
卖出 |
| 09:38:57 |
12.61 |
24 |
7423 |
买入 |
| 09:39:00 |
12.61 |
64 |
7487 |
卖出 |
| 09:39:03 |
12.61 |
17 |
7504 |
买入 |
| 09:39:09 |
12.61 |
9 |
7513 |
卖出 |
| 09:39:12 |
12.6 |
6 |
7519 |
卖出 |
| 09:39:15 |
12.6 |
5 |
7524 |
卖出 |
| 09:39:21 |
12.6 |
2 |
7526 |
卖出 |
| 09:39:27 |
12.61 |
2 |
7528 |
买入 |
| 09:39:30 |
12.61 |
2 |
7530 |
买入 |
| 09:39:39 |
12.61 |
23 |
7553 |
买入 |
| 09:39:42 |
12.6 |
17 |
7570 |
卖出 |
| 09:39:51 |
12.6 |
622 |
8192 |
卖出 |
| 09:39:54 |
12.6 |
11 |
8203 |
买入 |
| 09:39:57 |
12.63 |
13 |
8216 |
买入 |
| 09:40:00 |
12.65 |
22 |
8238 |
买入 |
| 09:40:03 |
12.63 |
8 |
8246 |
卖出 |
| 09:40:06 |
12.63 |
10 |
8256 |
卖出 |
| 09:40:09 |
12.63 |
16 |
8272 |
卖出 |
| 09:40:12 |
12.63 |
6 |
8278 |
卖出 |
| 09:40:15 |
12.63 |
2 |
8280 |
卖出 |
| 09:40:18 |
12.63 |
29 |
8309 |
卖出 |
| 09:40:21 |
12.62 |
1 |
8310 |
卖出 |
| 09:40:27 |
12.62 |
21 |
8331 |
买入 |
| 09:40:30 |
12.6 |
16 |
8347 |
卖出 |
| 09:40:33 |
12.61 |
15 |
8362 |
买入 |
| 09:40:36 |
12.62 |
13 |
8375 |
买入 |
| 09:40:42 |
12.63 |
7 |
8382 |
卖出 |
| 09:40:51 |
12.64 |
14 |
8396 |
买入 |
| 09:40:54 |
12.61 |
60 |
8456 |
卖出 |
| 09:40:57 |
12.63 |
2 |
8458 |
买入 |
| 09:41:03 |
12.63 |
35 |
8493 |
买入 |
| 09:41:06 |
12.63 |
56 |
8549 |
买入 |
| 09:41:09 |
12.63 |
11 |
8560 |
买入 |
| 09:41:12 |
12.63 |
2 |
8562 |
买入 |
| 09:41:15 |
12.64 |
9 |
8571 |
买入 |
| 09:41:18 |
12.64 |
54 |
8625 |
买入 |
| 09:41:21 |
12.65 |
68 |
8693 |
买入 |
| 09:41:24 |
12.68 |
105 |
8798 |
买入 |
| 09:41:30 |
12.68 |
2 |
8800 |
买入 |
| 09:41:33 |
12.68 |
2 |
8802 |
买入 |
| 09:41:39 |
12.66 |
20 |
8822 |
卖出 |
| 09:41:51 |
12.68 |
7 |
8829 |
买入 |
| 09:41:54 |
12.66 |
32 |
8861 |
卖出 |
| 09:41:57 |
12.66 |
32 |
8893 |
买入 |
| 09:42:00 |
12.66 |
22 |
8915 |
买入 |
| 09:42:06 |
12.65 |
5 |
8920 |
卖出 |
| 09:42:09 |
12.65 |
20 |
8940 |
卖出 |
| 09:42:15 |
12.66 |
5 |
8945 |
买入 |
| 09:42:18 |
12.66 |
2 |
8947 |
买入 |
| 09:42:21 |
12.65 |
6 |
8953 |
卖出 |
| 09:42:24 |
12.67 |
6 |
8959 |
买入 |
| 09:42:27 |
12.66 |
13 |
8972 |
卖出 |
| 09:42:33 |
12.68 |
74 |
9046 |
买入 |
| 09:42:36 |
12.69 |
37 |
9083 |
买入 |
| 09:42:39 |
12.69 |
16 |
9099 |
买入 |
| 09:42:45 |
12.69 |
54 |
9153 |
买入 |
| 09:42:48 |
12.69 |
3 |
9156 |
买入 |
| 09:42:51 |
12.69 |
16 |
9172 |
买入 |
| 09:42:54 |
12.69 |
15 |
9187 |
买入 |
| 09:42:57 |
12.68 |
30 |
9217 |
卖出 |
| 09:43:00 |
12.68 |
20 |
9237 |
买入 |
| 09:43:03 |
12.67 |
2 |
9239 |
卖出 |
| 09:43:09 |
12.67 |
16 |
9255 |
卖出 |
| 09:43:12 |
12.66 |
40 |
9295 |
卖出 |
| 09:43:15 |
12.65 |
9 |
9304 |
卖出 |
| 09:43:18 |
12.66 |
41 |
9345 |
买入 |
| 09:43:21 |
12.65 |
2 |
9347 |
卖出 |
| 09:43:24 |
12.68 |
39 |
9386 |
买入 |
| 09:43:27 |
12.67 |
2 |
9388 |
买入 |
| 09:43:30 |
12.67 |
30 |
9418 |
卖出 |
| 09:43:33 |
12.68 |
22 |
9440 |
买入 |
| 09:43:36 |
12.68 |
14 |
9454 |
买入 |
| 09:43:39 |
12.68 |
9 |
9463 |
买入 |
| 09:43:42 |
12.69 |
7 |
9470 |
买入 |
| 09:43:45 |
12.69 |
19 |
9489 |
买入 |
| 09:43:48 |
12.69 |
13 |
9502 |
买入 |
| 09:43:51 |
12.68 |
23 |
9525 |
卖出 |
| 09:43:54 |
12.69 |
26 |
9551 |
买入 |
| 09:43:57 |
12.7 |
14 |
9565 |
买入 |
| 09:44:03 |
12.69 |
64 |
9629 |
卖出 |
| 09:44:06 |
12.69 |
13 |
9642 |
买入 |
| 09:44:12 |
12.69 |
5 |
9647 |
买入 |
| 09:44:18 |
12.68 |
2 |
9649 |
卖出 |
| 09:44:24 |
12.69 |
38 |
9687 |
买入 |
| 09:44:27 |
12.68 |
12 |
9699 |
卖出 |
| 09:44:30 |
12.68 |
65 |
9764 |
卖出 |
| 09:44:33 |
12.69 |
20 |
9784 |
买入 |
| 09:44:42 |
12.67 |
26 |
9810 |
卖出 |
| 09:44:45 |
12.69 |
15 |
9825 |
买入 |
| 09:44:51 |
12.67 |
10 |
9835 |
卖出 |
| 09:44:54 |
12.69 |
15 |
9850 |
买入 |
| 09:44:57 |
12.67 |
10 |
9860 |
卖出 |
| 09:45:03 |
12.68 |
27 |
9887 |
卖出 |
| 09:45:06 |
12.69 |
84 |
9971 |
买入 |
| 09:45:09 |
12.71 |
135 |
10106 |
买入 |
| 09:45:12 |
12.71 |
98 |
10204 |
卖出 |
| 09:45:15 |
12.7 |
4 |
10208 |
卖出 |
| 09:45:18 |
12.7 |
2 |
10210 |
买入 |
| 09:45:21 |
12.71 |
5 |
10215 |
买入 |
| 09:45:24 |
12.69 |
9 |
10224 |
卖出 |
| 09:45:27 |
12.76 |
50 |
10274 |
买入 |
| 09:45:33 |
12.75 |
50 |
10324 |
买入 |
| 09:45:36 |
12.75 |
62 |
10386 |
买入 |
| 09:45:54 |
12.72 |
58 |
10444 |
卖出 |
| 09:45:57 |
12.7 |
6 |
10450 |
卖出 |
| 09:46:00 |
12.7 |
2 |
10452 |
卖出 |
| 09:46:03 |
12.7 |
2 |
10454 |
卖出 |
| 09:46:12 |
12.72 |
10 |
10464 |
买入 |
| 09:46:15 |
12.7 |
4 |
10468 |
卖出 |
| 09:46:18 |
12.7 |
5 |
10473 |
卖出 |
| 09:46:21 |
12.73 |
106 |
10579 |
买入 |
| 09:46:24 |
12.7 |
109 |
10688 |
卖出 |
| 09:46:33 |
12.7 |
104 |
10792 |
卖出 |