凯龙股份[002783]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.81 |
762 |
762 |
集合竞价 |
| 09:15:18 |
9.75 |
762 |
762 |
集合竞价 |
| 09:15:36 |
9.72 |
762 |
762 |
集合竞价 |
| 09:15:45 |
9.73 |
762 |
762 |
集合竞价 |
| 09:15:54 |
9.72 |
762 |
762 |
集合竞价 |
| 09:16:39 |
9.71 |
762 |
762 |
集合竞价 |
| 09:18:54 |
9.7 |
768 |
768 |
集合竞价 |
| 09:19:39 |
9.69 |
772 |
772 |
集合竞价 |
| 09:20:45 |
9.7 |
1343 |
1343 |
集合竞价 |
| 09:24:03 |
9.69 |
2337 |
2337 |
集合竞价 |
| 09:24:21 |
9.6 |
2347 |
2347 |
集合竞价 |
| 09:24:48 |
9.59 |
2377 |
2377 |
集合竞价 |
| 09:24:57 |
9.5 |
2579 |
2579 |
集合竞价 |
| 09:25:00 |
9.49 |
2579 |
5158 |
买入 |
| 09:30:00 |
9.44 |
257 |
5415 |
卖出 |
| 09:30:03 |
9.39 |
540 |
5955 |
卖出 |
| 09:30:06 |
9.31 |
561 |
6516 |
卖出 |
| 09:30:09 |
9.3 |
193 |
6709 |
卖出 |
| 09:30:12 |
9.29 |
38 |
6747 |
卖出 |
| 09:30:15 |
9.28 |
124 |
6871 |
卖出 |
| 09:30:18 |
9.25 |
147 |
7018 |
卖出 |
| 09:30:21 |
9.27 |
15 |
7033 |
买入 |
| 09:30:24 |
9.25 |
30 |
7063 |
卖出 |
| 09:30:27 |
9.21 |
343 |
7406 |
卖出 |
| 09:30:30 |
9.21 |
478 |
7884 |
卖出 |
| 09:30:33 |
9.21 |
159 |
8043 |
买入 |
| 09:30:36 |
9.2 |
320 |
8363 |
卖出 |
| 09:30:39 |
9.21 |
106 |
8469 |
买入 |
| 09:30:42 |
9.23 |
110 |
8579 |
买入 |
| 09:30:45 |
9.23 |
8 |
8587 |
卖出 |
| 09:30:48 |
9.26 |
132 |
8719 |
买入 |
| 09:30:51 |
9.23 |
92 |
8811 |
卖出 |
| 09:30:54 |
9.24 |
79 |
8890 |
买入 |
| 09:30:57 |
9.23 |
94 |
8984 |
卖出 |
| 09:31:00 |
9.23 |
46 |
9030 |
卖出 |
| 09:31:03 |
9.24 |
168 |
9198 |
买入 |
| 09:31:06 |
9.24 |
5 |
9203 |
卖出 |
| 09:31:09 |
9.24 |
110 |
9313 |
卖出 |
| 09:31:12 |
9.24 |
71 |
9384 |
卖出 |
| 09:31:15 |
9.24 |
53 |
9437 |
卖出 |
| 09:31:18 |
9.24 |
209 |
9646 |
卖出 |
| 09:31:21 |
9.25 |
20 |
9666 |
买入 |
| 09:31:24 |
9.24 |
18 |
9684 |
卖出 |
| 09:31:27 |
9.26 |
88 |
9772 |
买入 |
| 09:31:30 |
9.27 |
24 |
9796 |
买入 |
| 09:31:33 |
9.27 |
137 |
9933 |
卖出 |
| 09:31:36 |
9.26 |
11 |
9944 |
卖出 |
| 09:31:39 |
9.26 |
7 |
9951 |
卖出 |
| 09:31:42 |
9.27 |
42 |
9993 |
买入 |
| 09:31:45 |
9.26 |
43 |
10036 |
卖出 |
| 09:31:48 |
9.27 |
110 |
10146 |
买入 |
| 09:31:51 |
9.27 |
135 |
10281 |
卖出 |
| 09:31:54 |
9.27 |
9 |
10290 |
卖出 |
| 09:31:57 |
9.29 |
79 |
10369 |
买入 |
| 09:32:00 |
9.27 |
16 |
10385 |
卖出 |
| 09:32:03 |
9.29 |
188 |
10573 |
买入 |
| 09:32:06 |
9.3 |
1 |
10574 |
买入 |
| 09:32:12 |
9.3 |
109 |
10683 |
买入 |
| 09:32:15 |
9.29 |
181 |
10864 |
卖出 |
| 09:32:18 |
9.27 |
95 |
10959 |
卖出 |
| 09:32:21 |
9.27 |
15 |
10974 |
卖出 |
| 09:32:24 |
9.27 |
22 |
10996 |
卖出 |
| 09:32:27 |
9.27 |
43 |
11039 |
卖出 |
| 09:32:30 |
9.26 |
16 |
11055 |
卖出 |
| 09:32:33 |
9.26 |
173 |
11228 |
卖出 |
| 09:32:36 |
9.27 |
5 |
11233 |
买入 |
| 09:32:42 |
9.26 |
2 |
11235 |
卖出 |
| 09:32:48 |
9.27 |
43 |
11278 |
买入 |
| 09:32:51 |
9.27 |
37 |
11315 |
买入 |
| 09:32:54 |
9.3 |
23 |
11338 |
买入 |
| 09:32:57 |
9.29 |
18 |
11356 |
买入 |
| 09:33:00 |
9.29 |
6 |
11362 |
买入 |
| 09:33:03 |
9.26 |
24 |
11386 |
卖出 |
| 09:33:06 |
9.27 |
43 |
11429 |
买入 |
| 09:33:12 |
9.27 |
94 |
11523 |
卖出 |
| 09:33:15 |
9.27 |
16 |
11539 |
卖出 |
| 09:33:18 |
9.26 |
61 |
11600 |
卖出 |
| 09:33:21 |
9.25 |
760 |
12360 |
卖出 |
| 09:33:24 |
9.25 |
108 |
12468 |
卖出 |
| 09:33:27 |
9.25 |
344 |
12812 |
卖出 |
| 09:33:30 |
9.24 |
47 |
12859 |
卖出 |
| 09:33:33 |
9.24 |
2 |
12861 |
买入 |
| 09:33:36 |
9.24 |
39 |
12900 |
买入 |
| 09:33:39 |
9.24 |
11 |
12911 |
买入 |
| 09:33:42 |
9.26 |
77 |
12988 |
买入 |
| 09:33:51 |
9.24 |
2 |
12990 |
卖出 |
| 09:33:54 |
9.25 |
15 |
13005 |
卖出 |
| 09:33:57 |
9.25 |
18 |
13023 |
卖出 |
| 09:34:00 |
9.25 |
18 |
13041 |
卖出 |
| 09:34:03 |
9.26 |
39 |
13080 |
买入 |
| 09:34:06 |
9.25 |
66 |
13146 |
卖出 |
| 09:34:09 |
9.27 |
56 |
13202 |
买入 |
| 09:34:12 |
9.25 |
50 |
13252 |
卖出 |
| 09:34:15 |
9.26 |
31 |
13283 |
买入 |
| 09:34:21 |
9.26 |
82 |
13365 |
卖出 |
| 09:34:24 |
9.27 |
162 |
13527 |
买入 |
| 09:34:27 |
9.29 |
26 |
13553 |
买入 |
| 09:34:30 |
9.29 |
122 |
13675 |
卖出 |
| 09:34:33 |
9.29 |
10 |
13685 |
买入 |
| 09:34:36 |
9.29 |
44 |
13729 |
买入 |
| 09:34:39 |
9.3 |
178 |
13907 |
买入 |
| 09:34:42 |
9.3 |
17 |
13924 |
买入 |
| 09:34:45 |
9.29 |
169 |
14093 |
卖出 |
| 09:34:48 |
9.29 |
19 |
14112 |
卖出 |
| 09:34:51 |
9.29 |
3 |
14115 |
卖出 |
| 09:34:54 |
9.27 |
31 |
14146 |
卖出 |
| 09:34:57 |
9.29 |
24 |
14170 |
买入 |
| 09:35:00 |
9.29 |
35 |
14205 |
买入 |
| 09:35:03 |
9.26 |
178 |
14383 |
卖出 |
| 09:35:06 |
9.29 |
28 |
14411 |
买入 |
| 09:35:09 |
9.26 |
10 |
14421 |
卖出 |
| 09:35:12 |
9.25 |
17 |
14438 |
卖出 |
| 09:35:15 |
9.26 |
10 |
14448 |
买入 |
| 09:35:18 |
9.27 |
7 |
14455 |
买入 |
| 09:35:21 |
9.26 |
5 |
14460 |
卖出 |
| 09:35:27 |
9.27 |
7 |
14467 |
买入 |
| 09:35:33 |
9.29 |
7 |
14474 |
买入 |
| 09:35:36 |
9.29 |
56 |
14530 |
买入 |
| 09:35:39 |
9.28 |
1191 |
15721 |
卖出 |
| 09:35:42 |
9.27 |
16 |
15737 |
卖出 |
| 09:35:48 |
9.29 |
40 |
15777 |
买入 |
| 09:35:57 |
9.27 |
81 |
15858 |
卖出 |
| 09:36:00 |
9.29 |
20 |
15878 |
买入 |
| 09:36:03 |
9.28 |
15 |
15893 |
卖出 |
| 09:36:06 |
9.27 |
11 |
15904 |
卖出 |
| 09:36:09 |
9.27 |
2 |
15906 |
卖出 |
| 09:36:15 |
9.27 |
11 |
15917 |
卖出 |
| 09:36:18 |
9.29 |
6 |
15923 |
买入 |
| 09:36:21 |
9.27 |
15 |
15938 |
卖出 |
| 09:36:30 |
9.29 |
3 |
15941 |
买入 |
| 09:36:33 |
9.27 |
495 |
16436 |
卖出 |
| 09:36:39 |
9.27 |
11 |
16447 |
卖出 |
| 09:36:42 |
9.27 |
5 |
16452 |
买入 |
| 09:36:45 |
9.25 |
11 |
16463 |
卖出 |
| 09:36:51 |
9.27 |
4 |
16467 |
买入 |
| 09:36:54 |
9.27 |
9 |
16476 |
买入 |
| 09:36:57 |
9.27 |
16 |
16492 |
买入 |
| 09:37:00 |
9.27 |
33 |
16525 |
买入 |
| 09:37:03 |
9.27 |
27 |
16552 |
买入 |
| 09:37:06 |
9.29 |
109 |
16661 |
买入 |
| 09:37:09 |
9.29 |
17 |
16678 |
买入 |
| 09:37:12 |
9.29 |
50 |
16728 |
买入 |
| 09:37:15 |
9.29 |
27 |
16755 |
买入 |
| 09:37:24 |
9.28 |
9 |
16764 |
买入 |
| 09:37:27 |
9.27 |
4 |
16768 |
卖出 |
| 09:37:30 |
9.28 |
5 |
16773 |
买入 |
| 09:37:33 |
9.27 |
1 |
16774 |
卖出 |
| 09:37:36 |
9.27 |
11 |
16785 |
卖出 |
| 09:37:42 |
9.28 |
32 |
16817 |
买入 |
| 09:37:45 |
9.28 |
3 |
16820 |
买入 |
| 09:37:48 |
9.27 |
20 |
16840 |
卖出 |
| 09:37:51 |
9.27 |
15 |
16855 |
卖出 |
| 09:37:54 |
9.27 |
16 |
16871 |
卖出 |
| 09:38:03 |
9.28 |
21 |
16892 |
买入 |
| 09:38:06 |
9.26 |
4 |
16896 |
卖出 |
| 09:38:09 |
9.25 |
125 |
17021 |
卖出 |
| 09:38:12 |
9.25 |
1 |
17022 |
卖出 |
| 09:38:15 |
9.25 |
1 |
17023 |
卖出 |
| 09:38:24 |
9.25 |
101 |
17124 |
卖出 |
| 09:38:27 |
9.25 |
59 |
17183 |
买入 |
| 09:38:30 |
9.25 |
11 |
17194 |
买入 |
| 09:38:36 |
9.25 |
6 |
17200 |
卖出 |
| 09:38:39 |
9.28 |
372 |
17572 |
买入 |
| 09:38:42 |
9.28 |
32 |
17604 |
买入 |
| 09:38:45 |
9.27 |
423 |
18027 |
卖出 |
| 09:38:51 |
9.27 |
5 |
18032 |
卖出 |
| 09:38:54 |
9.27 |
138 |
18170 |
卖出 |
| 09:38:57 |
9.27 |
22 |
18192 |
卖出 |
| 09:39:00 |
9.27 |
77 |
18269 |
卖出 |
| 09:39:03 |
9.26 |
134 |
18403 |
卖出 |
| 09:39:06 |
9.25 |
2 |
18405 |
卖出 |
| 09:39:09 |
9.25 |
6 |
18411 |
卖出 |
| 09:39:12 |
9.24 |
48 |
18459 |
卖出 |
| 09:39:15 |
9.24 |
132 |
18591 |
卖出 |
| 09:39:18 |
9.25 |
2 |
18593 |
买入 |
| 09:39:21 |
9.25 |
3 |
18596 |
买入 |
| 09:39:24 |
9.24 |
100 |
18696 |
卖出 |
| 09:39:27 |
9.24 |
37 |
18733 |
卖出 |
| 09:39:30 |
9.24 |
27 |
18760 |
买入 |
| 09:39:33 |
9.24 |
1 |
18761 |
买入 |
| 09:39:39 |
9.24 |
33 |
18794 |
买入 |
| 09:39:45 |
9.25 |
12 |
18806 |
买入 |
| 09:39:48 |
9.25 |
13 |
18819 |
买入 |
| 09:39:51 |
9.25 |
12 |
18831 |
买入 |
| 09:39:54 |
9.26 |
2 |
18833 |
买入 |
| 09:39:57 |
9.25 |
16 |
18849 |
卖出 |
| 09:40:00 |
9.24 |
10 |
18859 |
卖出 |
| 09:40:03 |
9.24 |
61 |
18920 |
卖出 |
| 09:40:06 |
9.24 |
2 |
18922 |
卖出 |
| 09:40:15 |
9.24 |
25 |
18947 |
卖出 |
| 09:40:18 |
9.25 |
2 |
18949 |
买入 |
| 09:40:24 |
9.23 |
351 |
19300 |
卖出 |
| 09:40:27 |
9.22 |
269 |
19569 |
卖出 |
| 09:40:30 |
9.22 |
9 |
19578 |
卖出 |
| 09:40:36 |
9.22 |
11 |
19589 |
卖出 |
| 09:40:39 |
9.22 |
58 |
19647 |
卖出 |
| 09:40:42 |
9.22 |
177 |
19824 |
买入 |
| 09:40:45 |
9.22 |
16 |
19840 |
卖出 |
| 09:40:48 |
9.21 |
8 |
19848 |
卖出 |
| 09:40:51 |
9.22 |
79 |
19927 |
买入 |
| 09:40:54 |
9.21 |
2 |
19929 |
卖出 |
| 09:41:00 |
9.21 |
218 |
20147 |
卖出 |
| 09:41:03 |
9.21 |
10 |
20157 |
卖出 |
| 09:41:06 |
9.21 |
140 |
20297 |
卖出 |
| 09:41:12 |
9.21 |
56 |
20353 |
卖出 |
| 09:41:15 |
9.21 |
92 |
20445 |
买入 |
| 09:41:24 |
9.22 |
12 |
20457 |
买入 |
| 09:41:27 |
9.2 |
195 |
20652 |
卖出 |
| 09:41:30 |
9.22 |
92 |
20744 |
买入 |
| 09:41:42 |
9.22 |
21 |
20765 |
买入 |
| 09:41:45 |
9.22 |
279 |
21044 |
卖出 |
| 09:41:48 |
9.21 |
80 |
21124 |
卖出 |
| 09:41:51 |
9.21 |
95 |
21219 |
卖出 |
| 09:41:54 |
9.22 |
14 |
21233 |
买入 |
| 09:42:00 |
9.21 |
163 |
21396 |
卖出 |
| 09:42:03 |
9.2 |
80 |
21476 |
卖出 |
| 09:42:06 |
9.2 |
9 |
21485 |
卖出 |
| 09:42:09 |
9.21 |
7 |
21492 |
买入 |
| 09:42:12 |
9.2 |
14 |
21506 |
卖出 |
| 09:42:15 |
9.19 |
473 |
21979 |
卖出 |
| 09:42:18 |
9.19 |
33 |
22012 |
买入 |
| 09:42:21 |
9.21 |
423 |
22435 |
买入 |
| 09:42:24 |
9.21 |
2 |
22437 |
卖出 |
| 09:42:27 |
9.21 |
112 |
22549 |
卖出 |
| 09:42:30 |
9.21 |
32 |
22581 |
卖出 |
| 09:42:33 |
9.21 |
33 |
22614 |
卖出 |
| 09:42:36 |
9.21 |
534 |
23148 |
卖出 |
| 09:42:39 |
9.18 |
4 |
23152 |
卖出 |
| 09:42:42 |
9.19 |
23 |
23175 |
买入 |
| 09:42:51 |
9.18 |
84 |
23259 |
卖出 |
| 09:42:54 |
9.19 |
9 |
23268 |
买入 |
| 09:42:57 |
9.19 |
117 |
23385 |
买入 |
| 09:43:00 |
9.19 |
153 |
23538 |
卖出 |
| 09:43:03 |
9.19 |
2 |
23540 |
买入 |
| 09:43:06 |
9.18 |
10 |
23550 |
卖出 |
| 09:43:09 |
9.18 |
158 |
23708 |
卖出 |
| 09:43:12 |
9.18 |
11 |
23719 |
卖出 |
| 09:43:15 |
9.18 |
10 |
23729 |
卖出 |
| 09:43:18 |
9.18 |
14 |
23743 |
卖出 |
| 09:43:21 |
9.19 |
31 |
23774 |
买入 |
| 09:43:24 |
9.19 |
8 |
23782 |
卖出 |
| 09:43:36 |
9.19 |
10 |
23792 |
卖出 |
| 09:43:39 |
9.19 |
13 |
23805 |
卖出 |
| 09:43:42 |
9.2 |
5 |
23810 |
买入 |
| 09:43:45 |
9.19 |
130 |
23940 |
卖出 |
| 09:43:48 |
9.19 |
82 |
24022 |
卖出 |
| 09:43:51 |
9.19 |
5 |
24027 |
买入 |
| 09:43:54 |
9.19 |
10 |
24037 |
买入 |
| 09:43:57 |
9.19 |
7 |
24044 |
买入 |
| 09:44:00 |
9.19 |
1 |
24045 |
卖出 |
| 09:44:03 |
9.19 |
7 |
24052 |
卖出 |
| 09:44:06 |
9.18 |
62 |
24114 |
卖出 |
| 09:44:09 |
9.18 |
10 |
24124 |
卖出 |
| 09:44:12 |
9.18 |
124 |
24248 |
卖出 |
| 09:44:15 |
9.18 |
5 |
24253 |
卖出 |
| 09:44:21 |
9.18 |
9 |
24262 |
卖出 |
| 09:44:24 |
9.19 |
102 |
24364 |
买入 |
| 09:44:27 |
9.18 |
16 |
24380 |
卖出 |
| 09:44:30 |
9.2 |
20 |
24400 |
买入 |
| 09:44:36 |
9.2 |
62 |
24462 |
买入 |
| 09:44:39 |
9.2 |
156 |
24618 |
买入 |
| 09:44:42 |
9.21 |
30 |
24648 |
买入 |
| 09:44:51 |
9.21 |
1 |
24649 |
卖出 |
| 09:44:54 |
9.21 |
11 |
24660 |
卖出 |
| 09:45:00 |
9.22 |
13 |
24673 |
买入 |
| 09:45:03 |
9.22 |
24 |
24697 |
买入 |
| 09:45:06 |
9.21 |
10 |
24707 |
卖出 |
| 09:45:09 |
9.21 |
13 |
24720 |
卖出 |
| 09:45:12 |
9.2 |
15 |
24735 |
卖出 |
| 09:45:21 |
9.21 |
15 |
24750 |
买入 |
| 09:45:24 |
9.2 |
117 |
24867 |
卖出 |
| 09:45:48 |
9.23 |
23 |
24890 |
买入 |
| 09:45:54 |
9.23 |
13 |
24903 |
买入 |
| 09:46:09 |
9.23 |
1 |
24904 |
买入 |
| 09:46:12 |
9.23 |
33 |
24937 |
买入 |
| 09:46:15 |
9.23 |
52 |
24989 |
买入 |
| 09:46:18 |
9.23 |
30 |
25019 |
买入 |
| 09:46:30 |
9.23 |
12 |
25031 |
买入 |
| 09:46:33 |
9.22 |
1 |
25032 |
卖出 |
| 09:46:36 |
9.22 |
4 |
25036 |
卖出 |
| 09:46:39 |
9.23 |
1 |
25037 |
买入 |
| 09:46:42 |
9.23 |
15 |
25052 |
买入 |
| 09:46:54 |
9.22 |
111 |
25163 |
卖出 |
| 09:46:57 |
9.22 |
34 |
25197 |
买入 |
| 09:47:00 |
9.22 |
1 |
25198 |
买入 |
| 09:47:03 |
9.23 |
137 |
25335 |
买入 |
| 09:47:06 |
9.23 |
22 |
25357 |
买入 |
| 09:47:09 |
9.22 |
59 |
25416 |
卖出 |
| 09:47:18 |
9.25 |
7 |
25423 |
买入 |
| 09:47:21 |
9.25 |
28 |
25451 |
买入 |
| 09:47:24 |
9.25 |
16 |
25467 |
买入 |
| 09:47:30 |
9.25 |
16 |
25483 |
卖出 |
| 09:47:33 |
9.25 |
72 |
25555 |
卖出 |
| 09:47:45 |
9.25 |
13 |
25568 |
买入 |
| 09:47:57 |
9.25 |
13 |
25581 |
买入 |
| 09:48:03 |
9.25 |
20 |
25601 |
买入 |
| 09:48:06 |
9.25 |
28 |
25629 |
买入 |
| 09:48:09 |
9.25 |
1 |
25630 |
卖出 |
| 09:48:12 |
9.26 |
148 |
25778 |
买入 |
| 09:48:15 |
9.26 |
1 |
25779 |
卖出 |