凯美特气[002549]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.8 |
45 |
45 |
集合竞价 |
| 09:24:21 |
15.79 |
339 |
339 |
集合竞价 |
| 09:24:30 |
15.7 |
352 |
352 |
集合竞价 |
| 09:24:48 |
15.68 |
356 |
356 |
集合竞价 |
| 09:25:00 |
15.52 |
481 |
837 |
买入 |
| 09:30:00 |
15.51 |
169 |
1006 |
卖出 |
| 09:30:03 |
15.52 |
502 |
1508 |
买入 |
| 09:30:06 |
15.58 |
122 |
1630 |
买入 |
| 09:30:09 |
15.52 |
101 |
1731 |
卖出 |
| 09:30:12 |
15.57 |
6 |
1737 |
买入 |
| 09:30:15 |
15.57 |
18 |
1755 |
买入 |
| 09:30:18 |
15.58 |
29 |
1784 |
买入 |
| 09:30:21 |
15.65 |
79 |
1863 |
买入 |
| 09:30:24 |
15.66 |
29 |
1892 |
买入 |
| 09:30:27 |
15.65 |
4 |
1896 |
卖出 |
| 09:30:30 |
15.75 |
128 |
2024 |
买入 |
| 09:30:33 |
15.65 |
181 |
2205 |
卖出 |
| 09:30:36 |
15.68 |
61 |
2266 |
买入 |
| 09:30:39 |
15.65 |
25 |
2291 |
买入 |
| 09:30:42 |
15.64 |
22 |
2313 |
卖出 |
| 09:30:45 |
15.66 |
113 |
2426 |
买入 |
| 09:30:48 |
15.64 |
85 |
2511 |
卖出 |
| 09:30:51 |
15.64 |
23 |
2534 |
买入 |
| 09:30:54 |
15.66 |
10 |
2544 |
买入 |
| 09:30:57 |
15.67 |
109 |
2653 |
买入 |
| 09:31:00 |
15.66 |
109 |
2762 |
卖出 |
| 09:31:03 |
15.71 |
13 |
2775 |
买入 |
| 09:31:06 |
15.67 |
51 |
2826 |
卖出 |
| 09:31:09 |
15.7 |
46 |
2872 |
买入 |
| 09:31:12 |
15.7 |
8 |
2880 |
买入 |
| 09:31:15 |
15.68 |
231 |
3111 |
卖出 |
| 09:31:18 |
15.69 |
49 |
3160 |
卖出 |
| 09:31:21 |
15.72 |
3 |
3163 |
买入 |
| 09:31:24 |
15.75 |
40 |
3203 |
买入 |
| 09:31:30 |
15.8 |
146 |
3349 |
买入 |
| 09:31:33 |
15.8 |
61 |
3410 |
买入 |
| 09:31:36 |
15.8 |
39 |
3449 |
卖出 |
| 09:31:39 |
15.77 |
66 |
3515 |
卖出 |
| 09:31:42 |
15.75 |
13 |
3528 |
卖出 |
| 09:31:45 |
15.83 |
205 |
3733 |
买入 |
| 09:31:48 |
15.77 |
25 |
3758 |
卖出 |
| 09:31:51 |
15.75 |
98 |
3856 |
卖出 |
| 09:31:54 |
15.77 |
32 |
3888 |
卖出 |
| 09:31:57 |
15.79 |
28 |
3916 |
买入 |
| 09:32:03 |
15.78 |
34 |
3950 |
卖出 |
| 09:32:06 |
15.78 |
17 |
3967 |
卖出 |
| 09:32:09 |
15.79 |
27 |
3994 |
卖出 |
| 09:32:12 |
15.82 |
55 |
4049 |
买入 |
| 09:32:15 |
15.82 |
51 |
4100 |
卖出 |
| 09:32:18 |
15.79 |
29 |
4129 |
卖出 |
| 09:32:21 |
15.79 |
37 |
4166 |
买入 |
| 09:32:24 |
15.79 |
10 |
4176 |
买入 |
| 09:32:27 |
15.79 |
47 |
4223 |
买入 |
| 09:32:30 |
15.79 |
34 |
4257 |
买入 |
| 09:32:33 |
15.79 |
64 |
4321 |
买入 |
| 09:32:36 |
15.78 |
45 |
4366 |
卖出 |
| 09:32:39 |
15.77 |
6 |
4372 |
卖出 |
| 09:32:42 |
15.77 |
7 |
4379 |
买入 |
| 09:32:45 |
15.77 |
23 |
4402 |
买入 |
| 09:32:48 |
15.76 |
62 |
4464 |
卖出 |
| 09:32:51 |
15.76 |
30 |
4494 |
买入 |
| 09:32:54 |
15.77 |
87 |
4581 |
卖出 |
| 09:32:57 |
15.77 |
8 |
4589 |
卖出 |
| 09:33:00 |
15.75 |
120 |
4709 |
卖出 |
| 09:33:03 |
15.74 |
20 |
4729 |
卖出 |
| 09:33:06 |
15.74 |
28 |
4757 |
卖出 |
| 09:33:09 |
15.74 |
20 |
4777 |
卖出 |
| 09:33:12 |
15.74 |
3 |
4780 |
买入 |
| 09:33:15 |
15.72 |
19 |
4799 |
卖出 |
| 09:33:18 |
15.72 |
22 |
4821 |
卖出 |
| 09:33:21 |
15.72 |
28 |
4849 |
卖出 |
| 09:33:24 |
15.74 |
61 |
4910 |
买入 |
| 09:33:27 |
15.75 |
76 |
4986 |
买入 |
| 09:33:30 |
15.75 |
21 |
5007 |
买入 |
| 09:33:33 |
15.77 |
54 |
5061 |
买入 |
| 09:33:36 |
15.75 |
155 |
5216 |
卖出 |
| 09:33:39 |
15.75 |
66 |
5282 |
买入 |
| 09:33:42 |
15.75 |
13 |
5295 |
买入 |
| 09:33:45 |
15.74 |
35 |
5330 |
卖出 |
| 09:33:48 |
15.75 |
46 |
5376 |
买入 |
| 09:33:51 |
15.73 |
13 |
5389 |
卖出 |
| 09:33:54 |
15.73 |
5 |
5394 |
卖出 |
| 09:33:57 |
15.73 |
88 |
5482 |
卖出 |
| 09:34:00 |
15.71 |
50 |
5532 |
卖出 |
| 09:34:03 |
15.7 |
3 |
5535 |
卖出 |
| 09:34:06 |
15.7 |
10 |
5545 |
卖出 |
| 09:34:09 |
15.71 |
38 |
5583 |
买入 |
| 09:34:12 |
15.68 |
42 |
5625 |
卖出 |
| 09:34:15 |
15.68 |
72 |
5697 |
卖出 |
| 09:34:18 |
15.68 |
2 |
5699 |
买入 |
| 09:34:21 |
15.68 |
127 |
5826 |
买入 |
| 09:34:24 |
15.67 |
2 |
5828 |
买入 |
| 09:34:27 |
15.66 |
20 |
5848 |
卖出 |
| 09:34:30 |
15.66 |
11 |
5859 |
买入 |
| 09:34:33 |
15.66 |
21 |
5880 |
买入 |
| 09:34:36 |
15.66 |
131 |
6011 |
买入 |
| 09:34:39 |
15.65 |
70 |
6081 |
卖出 |
| 09:34:42 |
15.65 |
54 |
6135 |
卖出 |
| 09:34:45 |
15.65 |
38 |
6173 |
卖出 |
| 09:34:48 |
15.65 |
1 |
6174 |
买入 |
| 09:34:51 |
15.66 |
28 |
6202 |
买入 |
| 09:34:54 |
15.64 |
112 |
6314 |
卖出 |
| 09:34:57 |
15.65 |
96 |
6410 |
买入 |
| 09:35:00 |
15.65 |
26 |
6436 |
卖出 |
| 09:35:03 |
15.65 |
35 |
6471 |
卖出 |
| 09:35:06 |
15.64 |
5 |
6476 |
卖出 |
| 09:35:12 |
15.66 |
136 |
6612 |
买入 |
| 09:35:15 |
15.67 |
5 |
6617 |
卖出 |
| 09:35:18 |
15.67 |
20 |
6637 |
卖出 |
| 09:35:21 |
15.72 |
12 |
6649 |
买入 |
| 09:35:24 |
15.69 |
5 |
6654 |
卖出 |
| 09:35:27 |
15.73 |
1 |
6655 |
买入 |
| 09:35:30 |
15.7 |
15 |
6670 |
卖出 |
| 09:35:33 |
15.75 |
49 |
6719 |
买入 |
| 09:35:36 |
15.75 |
14 |
6733 |
买入 |
| 09:35:39 |
15.73 |
1 |
6734 |
卖出 |
| 09:35:42 |
15.78 |
18 |
6752 |
买入 |
| 09:35:45 |
15.73 |
57 |
6809 |
卖出 |
| 09:35:51 |
15.77 |
18 |
6827 |
买入 |
| 09:35:54 |
15.76 |
1 |
6828 |
卖出 |
| 09:35:57 |
15.76 |
6 |
6834 |
买入 |
| 09:36:00 |
15.76 |
22 |
6856 |
买入 |
| 09:36:03 |
15.76 |
42 |
6898 |
买入 |
| 09:36:06 |
15.77 |
11 |
6909 |
买入 |
| 09:36:12 |
15.76 |
5 |
6914 |
卖出 |
| 09:36:15 |
15.75 |
24 |
6938 |
卖出 |
| 09:36:18 |
15.75 |
62 |
7000 |
卖出 |
| 09:36:21 |
15.75 |
40 |
7040 |
卖出 |
| 09:36:24 |
15.75 |
18 |
7058 |
卖出 |
| 09:36:27 |
15.73 |
25 |
7083 |
卖出 |
| 09:36:30 |
15.74 |
102 |
7185 |
买入 |
| 09:36:33 |
15.74 |
9 |
7194 |
买入 |
| 09:36:36 |
15.74 |
14 |
7208 |
买入 |
| 09:36:39 |
15.75 |
21 |
7229 |
买入 |
| 09:36:42 |
15.73 |
27 |
7256 |
卖出 |
| 09:36:48 |
15.74 |
22 |
7278 |
卖出 |
| 09:36:51 |
15.73 |
8 |
7286 |
卖出 |
| 09:36:54 |
15.73 |
1 |
7287 |
卖出 |
| 09:36:57 |
15.73 |
38 |
7325 |
卖出 |
| 09:37:03 |
15.7 |
100 |
7425 |
卖出 |
| 09:37:06 |
15.72 |
47 |
7472 |
卖出 |
| 09:37:09 |
15.72 |
55 |
7527 |
买入 |
| 09:37:12 |
15.72 |
4 |
7531 |
买入 |
| 09:37:15 |
15.72 |
38 |
7569 |
卖出 |
| 09:37:18 |
15.72 |
15 |
7584 |
卖出 |
| 09:37:21 |
15.73 |
3 |
7587 |
卖出 |
| 09:37:24 |
15.72 |
11 |
7598 |
卖出 |
| 09:37:30 |
15.72 |
11 |
7609 |
卖出 |
| 09:37:36 |
15.72 |
35 |
7644 |
卖出 |
| 09:37:39 |
15.71 |
8 |
7652 |
卖出 |
| 09:37:42 |
15.72 |
39 |
7691 |
买入 |
| 09:37:45 |
15.72 |
10 |
7701 |
买入 |
| 09:37:48 |
15.71 |
10 |
7711 |
买入 |
| 09:37:51 |
15.71 |
2 |
7713 |
买入 |
| 09:37:54 |
15.71 |
127 |
7840 |
买入 |
| 09:38:00 |
15.7 |
10 |
7850 |
买入 |
| 09:38:03 |
15.69 |
4 |
7854 |
买入 |
| 09:38:06 |
15.68 |
5 |
7859 |
卖出 |
| 09:38:09 |
15.67 |
38 |
7897 |
卖出 |
| 09:38:12 |
15.66 |
37 |
7934 |
卖出 |
| 09:38:15 |
15.66 |
37 |
7971 |
卖出 |
| 09:38:18 |
15.65 |
58 |
8029 |
卖出 |
| 09:38:21 |
15.67 |
90 |
8119 |
买入 |
| 09:38:24 |
15.65 |
82 |
8201 |
卖出 |
| 09:38:27 |
15.64 |
66 |
8267 |
卖出 |
| 09:38:30 |
15.66 |
338 |
8605 |
买入 |
| 09:38:33 |
15.66 |
15 |
8620 |
卖出 |
| 09:38:36 |
15.67 |
33 |
8653 |
买入 |
| 09:38:39 |
15.67 |
8 |
8661 |
买入 |
| 09:38:42 |
15.66 |
21 |
8682 |
卖出 |
| 09:38:45 |
15.68 |
2 |
8684 |
买入 |
| 09:38:48 |
15.67 |
8 |
8692 |
卖出 |
| 09:38:51 |
15.67 |
1 |
8693 |
卖出 |
| 09:38:54 |
15.69 |
23 |
8716 |
买入 |
| 09:38:57 |
15.68 |
9 |
8725 |
卖出 |
| 09:39:00 |
15.68 |
20 |
8745 |
卖出 |
| 09:39:03 |
15.68 |
3 |
8748 |
卖出 |
| 09:39:06 |
15.68 |
53 |
8801 |
卖出 |
| 09:39:09 |
15.69 |
23 |
8824 |
买入 |
| 09:39:12 |
15.69 |
26 |
8850 |
买入 |
| 09:39:15 |
15.69 |
37 |
8887 |
卖出 |
| 09:39:18 |
15.69 |
79 |
8966 |
卖出 |
| 09:39:21 |
15.69 |
3 |
8969 |
买入 |
| 09:39:24 |
15.7 |
52 |
9021 |
卖出 |
| 09:39:27 |
15.7 |
9 |
9030 |
买入 |
| 09:39:30 |
15.71 |
4 |
9034 |
买入 |
| 09:39:33 |
15.71 |
29 |
9063 |
买入 |
| 09:39:36 |
15.72 |
2 |
9065 |
买入 |
| 09:39:39 |
15.75 |
59 |
9124 |
买入 |
| 09:39:42 |
15.75 |
41 |
9165 |
买入 |
| 09:39:45 |
15.76 |
79 |
9244 |
买入 |
| 09:39:48 |
15.76 |
7 |
9251 |
买入 |
| 09:39:51 |
15.75 |
4 |
9255 |
卖出 |
| 09:39:54 |
15.76 |
9 |
9264 |
买入 |
| 09:39:57 |
15.76 |
2 |
9266 |
买入 |
| 09:40:00 |
15.75 |
9 |
9275 |
卖出 |
| 09:40:03 |
15.76 |
6 |
9281 |
买入 |
| 09:40:12 |
15.74 |
69 |
9350 |
买入 |
| 09:40:15 |
15.71 |
26 |
9376 |
卖出 |
| 09:40:18 |
15.7 |
279 |
9655 |
卖出 |
| 09:40:21 |
15.69 |
44 |
9699 |
卖出 |
| 09:40:24 |
15.69 |
54 |
9753 |
卖出 |
| 09:40:27 |
15.68 |
39 |
9792 |
卖出 |
| 09:40:30 |
15.67 |
51 |
9843 |
卖出 |
| 09:40:33 |
15.63 |
102 |
9945 |
卖出 |
| 09:40:36 |
15.65 |
9 |
9954 |
买入 |
| 09:40:39 |
15.65 |
59 |
10013 |
买入 |
| 09:40:42 |
15.65 |
70 |
10083 |
买入 |
| 09:40:45 |
15.63 |
104 |
10187 |
卖出 |
| 09:40:48 |
15.65 |
25 |
10212 |
买入 |
| 09:40:51 |
15.66 |
26 |
10238 |
买入 |
| 09:40:54 |
15.7 |
55 |
10293 |
买入 |
| 09:40:57 |
15.69 |
12 |
10305 |
卖出 |
| 09:41:00 |
15.66 |
31 |
10336 |
卖出 |
| 09:41:03 |
15.69 |
24 |
10360 |
买入 |
| 09:41:06 |
15.69 |
42 |
10402 |
买入 |
| 09:41:09 |
15.69 |
85 |
10487 |
买入 |
| 09:41:12 |
15.7 |
5 |
10492 |
买入 |
| 09:41:15 |
15.75 |
73 |
10565 |
买入 |
| 09:41:18 |
15.72 |
15 |
10580 |
卖出 |
| 09:41:21 |
15.72 |
2 |
10582 |
卖出 |
| 09:41:24 |
15.73 |
41 |
10623 |
买入 |
| 09:41:27 |
15.74 |
5 |
10628 |
买入 |
| 09:41:30 |
15.72 |
2 |
10630 |
卖出 |
| 09:41:33 |
15.74 |
11 |
10641 |
买入 |
| 09:41:36 |
15.74 |
76 |
10717 |
买入 |
| 09:41:39 |
15.72 |
3 |
10720 |
卖出 |
| 09:41:42 |
15.73 |
6 |
10726 |
买入 |
| 09:41:45 |
15.72 |
7 |
10733 |
卖出 |
| 09:41:48 |
15.74 |
41 |
10774 |
买入 |
| 09:42:00 |
15.73 |
1 |
10775 |
买入 |
| 09:42:03 |
15.72 |
10 |
10785 |
卖出 |
| 09:42:06 |
15.75 |
31 |
10816 |
买入 |
| 09:42:09 |
15.74 |
3 |
10819 |
卖出 |
| 09:42:12 |
15.73 |
4 |
10823 |
卖出 |
| 09:42:15 |
15.73 |
440 |
11263 |
卖出 |
| 09:42:18 |
15.73 |
15 |
11278 |
卖出 |
| 09:42:21 |
15.73 |
22 |
11300 |
买入 |
| 09:42:24 |
15.72 |
15 |
11315 |
买入 |
| 09:42:27 |
15.7 |
3 |
11318 |
卖出 |
| 09:42:30 |
15.7 |
13 |
11331 |
卖出 |
| 09:42:33 |
15.69 |
5 |
11336 |
卖出 |
| 09:42:36 |
15.7 |
21 |
11357 |
买入 |
| 09:42:39 |
15.67 |
100 |
11457 |
卖出 |
| 09:42:48 |
15.68 |
53 |
11510 |
买入 |
| 09:42:51 |
15.69 |
51 |
11561 |
买入 |
| 09:42:57 |
15.69 |
9 |
11570 |
买入 |
| 09:43:00 |
15.69 |
2 |
11572 |
卖出 |
| 09:43:06 |
15.69 |
56 |
11628 |
卖出 |
| 09:43:09 |
15.69 |
16 |
11644 |
买入 |
| 09:43:12 |
15.68 |
1 |
11645 |
卖出 |
| 09:43:15 |
15.69 |
6 |
11651 |
买入 |
| 09:43:18 |
15.69 |
1 |
11652 |
买入 |
| 09:43:21 |
15.69 |
2 |
11654 |
买入 |
| 09:43:27 |
15.69 |
31 |
11685 |
买入 |
| 09:43:30 |
15.69 |
7 |
11692 |
买入 |
| 09:43:33 |
15.71 |
58 |
11750 |
买入 |
| 09:43:36 |
15.71 |
8 |
11758 |
卖出 |
| 09:43:42 |
15.71 |
2 |
11760 |
卖出 |
| 09:43:45 |
15.71 |
5 |
11765 |
卖出 |
| 09:44:00 |
15.7 |
4 |
11769 |
卖出 |
| 09:44:03 |
15.71 |
39 |
11808 |
买入 |
| 09:44:06 |
15.7 |
12 |
11820 |
卖出 |
| 09:44:09 |
15.71 |
59 |
11879 |
买入 |
| 09:44:12 |
15.7 |
25 |
11904 |
卖出 |
| 09:44:15 |
15.7 |
4 |
11908 |
买入 |
| 09:44:21 |
15.7 |
2 |
11910 |
买入 |
| 09:44:24 |
15.7 |
25 |
11935 |
买入 |
| 09:44:27 |
15.69 |
29 |
11964 |
卖出 |
| 09:44:30 |
15.69 |
37 |
12001 |
卖出 |
| 09:44:39 |
15.69 |
6 |
12007 |
卖出 |
| 09:44:42 |
15.7 |
4 |
12011 |
买入 |
| 09:44:45 |
15.7 |
7 |
12018 |
买入 |
| 09:44:48 |
15.69 |
1 |
12019 |
卖出 |
| 09:44:51 |
15.7 |
51 |
12070 |
买入 |
| 09:44:54 |
15.7 |
16 |
12086 |
卖出 |
| 09:44:57 |
15.71 |
9 |
12095 |
买入 |
| 09:45:03 |
15.71 |
1 |
12096 |
买入 |
| 09:45:06 |
15.7 |
20 |
12116 |
卖出 |
| 09:45:09 |
15.7 |
2 |
12118 |
卖出 |
| 09:45:12 |
15.7 |
1 |
12119 |
卖出 |
| 09:45:15 |
15.7 |
24 |
12143 |
卖出 |
| 09:45:18 |
15.69 |
206 |
12349 |
卖出 |
| 09:45:21 |
15.68 |
63 |
12412 |
卖出 |
| 09:45:24 |
15.68 |
36 |
12448 |
卖出 |
| 09:45:27 |
15.68 |
2 |
12450 |
买入 |
| 09:45:30 |
15.68 |
10 |
12460 |
买入 |
| 09:45:33 |
15.67 |
13 |
12473 |
卖出 |
| 09:45:36 |
15.66 |
20 |
12493 |
卖出 |
| 09:45:39 |
15.66 |
3 |
12496 |
卖出 |
| 09:45:42 |
15.68 |
21 |
12517 |
买入 |
| 09:45:45 |
15.65 |
40 |
12557 |
卖出 |
| 09:45:48 |
15.66 |
8 |
12565 |
买入 |
| 09:45:51 |
15.67 |
4 |
12569 |
买入 |
| 09:45:54 |
15.65 |
17 |
12586 |
卖出 |
| 09:45:57 |
15.65 |
1 |
12587 |
卖出 |
| 09:46:00 |
15.65 |
31 |
12618 |
卖出 |
| 09:46:03 |
15.67 |
22 |
12640 |
买入 |
| 09:46:09 |
15.68 |
12 |
12652 |
买入 |
| 09:46:12 |
15.69 |
13 |
12665 |
买入 |