凯中精密[002823]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.96 |
4 |
4 |
集合竞价 |
| 09:15:09 |
9.97 |
6 |
6 |
集合竞价 |
| 09:17:06 |
10 |
20 |
20 |
集合竞价 |
| 09:21:21 |
9.95 |
31 |
31 |
集合竞价 |
| 09:24:12 |
9.92 |
81 |
81 |
集合竞价 |
| 09:24:57 |
9.9 |
138 |
138 |
集合竞价 |
| 09:25:00 |
9.9 |
138 |
276 |
买入 |
| 09:30:03 |
9.89 |
36 |
312 |
买入 |
| 09:30:06 |
9.85 |
13 |
325 |
卖出 |
| 09:30:09 |
9.85 |
25 |
350 |
卖出 |
| 09:30:12 |
9.85 |
52 |
402 |
卖出 |
| 09:30:15 |
9.85 |
19 |
421 |
卖出 |
| 09:30:18 |
9.85 |
10 |
431 |
买入 |
| 09:30:21 |
9.85 |
8 |
439 |
买入 |
| 09:30:24 |
9.85 |
2 |
441 |
买入 |
| 09:30:33 |
9.85 |
6 |
447 |
卖出 |
| 09:30:36 |
9.85 |
11 |
458 |
买入 |
| 09:30:39 |
9.85 |
3 |
461 |
买入 |
| 09:30:42 |
9.85 |
17 |
478 |
买入 |
| 09:30:45 |
9.85 |
5 |
483 |
买入 |
| 09:30:54 |
9.85 |
2 |
485 |
买入 |
| 09:31:06 |
9.85 |
1 |
486 |
买入 |
| 09:31:09 |
9.85 |
47 |
533 |
买入 |
| 09:31:15 |
9.88 |
2 |
535 |
卖出 |
| 09:31:30 |
9.89 |
10 |
545 |
买入 |
| 09:31:33 |
9.89 |
4 |
549 |
买入 |
| 09:31:36 |
9.89 |
11 |
560 |
买入 |
| 09:31:39 |
9.89 |
5 |
565 |
买入 |
| 09:31:42 |
9.88 |
2 |
567 |
卖出 |
| 09:31:48 |
9.89 |
2 |
569 |
买入 |
| 09:31:51 |
9.89 |
8 |
577 |
买入 |
| 09:32:00 |
9.88 |
9 |
586 |
卖出 |
| 09:32:03 |
9.88 |
4 |
590 |
买入 |
| 09:32:09 |
9.88 |
7 |
597 |
买入 |
| 09:32:15 |
9.86 |
1 |
598 |
卖出 |
| 09:32:21 |
9.86 |
1 |
599 |
卖出 |
| 09:32:42 |
9.85 |
135 |
734 |
卖出 |
| 09:32:48 |
9.84 |
1 |
735 |
卖出 |
| 09:32:51 |
9.85 |
42 |
777 |
买入 |
| 09:32:57 |
9.84 |
1 |
778 |
卖出 |
| 09:33:00 |
9.84 |
54 |
832 |
买入 |
| 09:33:09 |
9.84 |
11 |
843 |
买入 |
| 09:33:18 |
9.84 |
23 |
866 |
买入 |
| 09:33:21 |
9.84 |
18 |
884 |
买入 |
| 09:33:24 |
9.84 |
15 |
899 |
买入 |
| 09:33:27 |
9.83 |
112 |
1011 |
卖出 |
| 09:33:30 |
9.83 |
6 |
1017 |
买入 |
| 09:33:33 |
9.83 |
13 |
1030 |
买入 |
| 09:33:45 |
9.84 |
77 |
1107 |
买入 |
| 09:33:48 |
9.83 |
201 |
1308 |
卖出 |
| 09:34:06 |
9.85 |
3 |
1311 |
买入 |
| 09:34:09 |
9.85 |
9 |
1320 |
卖出 |
| 09:34:15 |
9.84 |
105 |
1425 |
卖出 |
| 09:34:21 |
9.87 |
2 |
1427 |
卖出 |
| 09:34:30 |
9.85 |
48 |
1475 |
卖出 |
| 09:34:54 |
9.85 |
9 |
1484 |
买入 |
| 09:35:06 |
9.85 |
5 |
1489 |
买入 |
| 09:35:27 |
9.84 |
4 |
1493 |
卖出 |
| 09:35:30 |
9.83 |
4 |
1497 |
卖出 |
| 09:35:36 |
9.83 |
6 |
1503 |
卖出 |
| 09:35:39 |
9.82 |
2 |
1505 |
卖出 |
| 09:35:45 |
9.83 |
7 |
1512 |
买入 |
| 09:35:48 |
9.83 |
3 |
1515 |
卖出 |
| 09:35:51 |
9.83 |
5 |
1520 |
卖出 |
| 09:35:54 |
9.83 |
16 |
1536 |
卖出 |
| 09:35:57 |
9.83 |
1 |
1537 |
卖出 |
| 09:36:00 |
9.8 |
247 |
1784 |
卖出 |
| 09:36:03 |
9.8 |
2 |
1786 |
卖出 |
| 09:36:18 |
9.81 |
12 |
1798 |
卖出 |
| 09:36:21 |
9.81 |
3 |
1801 |
买入 |
| 09:36:27 |
9.8 |
40 |
1841 |
卖出 |
| 09:36:30 |
9.8 |
5 |
1846 |
买入 |
| 09:36:45 |
9.8 |
1 |
1847 |
买入 |
| 09:36:57 |
9.8 |
3 |
1850 |
买入 |
| 09:37:03 |
9.8 |
1 |
1851 |
买入 |
| 09:37:06 |
9.8 |
2 |
1853 |
买入 |
| 09:37:09 |
9.8 |
28 |
1881 |
买入 |
| 09:37:12 |
9.82 |
73 |
1954 |
买入 |
| 09:37:18 |
9.82 |
1 |
1955 |
买入 |
| 09:37:21 |
9.82 |
6 |
1961 |
买入 |
| 09:37:30 |
9.81 |
17 |
1978 |
卖出 |
| 09:37:36 |
9.81 |
5 |
1983 |
买入 |
| 09:38:12 |
9.81 |
1 |
1984 |
卖出 |
| 09:38:36 |
9.81 |
5 |
1989 |
卖出 |
| 09:38:42 |
9.81 |
136 |
2125 |
卖出 |
| 09:38:51 |
9.81 |
1 |
2126 |
卖出 |
| 09:38:57 |
9.81 |
6 |
2132 |
卖出 |
| 09:39:24 |
9.8 |
134 |
2266 |
卖出 |
| 09:39:27 |
9.8 |
3 |
2269 |
卖出 |
| 09:39:36 |
9.8 |
1 |
2270 |
卖出 |
| 09:39:42 |
9.81 |
10 |
2280 |
买入 |
| 09:40:15 |
9.81 |
21 |
2301 |
买入 |
| 09:40:33 |
9.81 |
3 |
2304 |
卖出 |
| 09:40:36 |
9.81 |
5 |
2309 |
卖出 |
| 09:40:48 |
9.81 |
23 |
2332 |
卖出 |
| 09:40:57 |
9.81 |
1 |
2333 |
买入 |
| 09:41:15 |
9.81 |
33 |
2366 |
买入 |
| 09:41:18 |
9.81 |
2 |
2368 |
买入 |
| 09:41:21 |
9.8 |
12 |
2380 |
卖出 |
| 09:41:30 |
9.8 |
8 |
2388 |
卖出 |
| 09:42:03 |
9.8 |
12 |
2400 |
卖出 |
| 09:42:06 |
9.8 |
2 |
2402 |
卖出 |
| 09:42:09 |
9.8 |
1 |
2403 |
卖出 |
| 09:42:12 |
9.8 |
1 |
2404 |
卖出 |
| 09:42:15 |
9.8 |
2 |
2406 |
卖出 |
| 09:42:18 |
9.8 |
11 |
2417 |
卖出 |
| 09:42:21 |
9.78 |
88 |
2505 |
卖出 |
| 09:42:24 |
9.77 |
22 |
2527 |
卖出 |
| 09:42:36 |
9.77 |
10 |
2537 |
卖出 |
| 09:42:45 |
9.77 |
4 |
2541 |
卖出 |
| 09:42:48 |
9.77 |
3 |
2544 |
买入 |
| 09:42:57 |
9.77 |
1 |
2545 |
买入 |
| 09:43:00 |
9.77 |
2 |
2547 |
买入 |
| 09:43:03 |
9.75 |
89 |
2636 |
卖出 |
| 09:43:09 |
9.75 |
31 |
2667 |
卖出 |
| 09:43:18 |
9.73 |
1 |
2668 |
卖出 |
| 09:43:21 |
9.75 |
1 |
2669 |
买入 |
| 09:43:36 |
9.73 |
50 |
2719 |
卖出 |
| 09:43:39 |
9.73 |
7 |
2726 |
买入 |
| 09:43:54 |
9.73 |
11 |
2737 |
买入 |
| 09:43:57 |
9.73 |
17 |
2754 |
买入 |
| 09:44:00 |
9.73 |
26 |
2780 |
买入 |
| 09:44:03 |
9.73 |
64 |
2844 |
买入 |
| 09:44:06 |
9.75 |
15 |
2859 |
买入 |
| 09:44:09 |
9.75 |
7 |
2866 |
买入 |
| 09:44:12 |
9.75 |
28 |
2894 |
买入 |
| 09:44:33 |
9.75 |
40 |
2934 |
卖出 |
| 09:44:39 |
9.75 |
6 |
2940 |
卖出 |
| 09:45:12 |
9.77 |
1 |
2941 |
买入 |
| 09:45:18 |
9.76 |
28 |
2969 |
卖出 |
| 09:45:45 |
9.75 |
33 |
3002 |
卖出 |
| 09:46:09 |
9.77 |
2 |
3004 |
买入 |
| 09:46:15 |
9.77 |
13 |
3017 |
买入 |
| 09:46:18 |
9.76 |
4 |
3021 |
卖出 |
| 09:46:33 |
9.77 |
10 |
3031 |
买入 |
| 09:46:36 |
9.77 |
3 |
3034 |
买入 |
| 09:46:39 |
9.77 |
2 |
3036 |
买入 |
| 09:46:54 |
9.78 |
29 |
3065 |
买入 |
| 09:48:06 |
9.81 |
1 |
3066 |
买入 |
| 09:48:09 |
9.81 |
2 |
3068 |
买入 |
| 09:48:21 |
9.77 |
13 |
3081 |
卖出 |
| 09:48:45 |
9.83 |
1 |
3082 |
买入 |
| 09:48:48 |
9.83 |
1 |
3083 |
买入 |
| 09:48:51 |
9.84 |
3 |
3086 |
买入 |
| 09:48:54 |
9.83 |
1 |
3087 |
卖出 |
| 09:49:03 |
9.83 |
4 |
3091 |
买入 |
| 09:49:06 |
9.83 |
7 |
3098 |
卖出 |
| 09:49:09 |
9.83 |
1 |
3099 |
买入 |
| 09:49:39 |
9.84 |
2 |
3101 |
买入 |
| 09:50:15 |
9.84 |
2 |
3103 |
买入 |
| 09:50:21 |
9.78 |
26 |
3129 |
卖出 |
| 09:50:30 |
9.84 |
10 |
3139 |
买入 |
| 09:50:42 |
9.84 |
1 |
3140 |
买入 |
| 09:50:45 |
9.84 |
1 |
3141 |
买入 |
| 09:50:48 |
9.84 |
10 |
3151 |
买入 |
| 09:51:12 |
9.84 |
1 |
3152 |
买入 |
| 09:51:15 |
9.82 |
4 |
3156 |
卖出 |
| 09:51:24 |
9.87 |
15 |
3171 |
买入 |
| 09:52:00 |
9.86 |
1 |
3172 |
买入 |
| 09:53:06 |
9.86 |
1 |
3173 |
买入 |
| 09:53:12 |
9.87 |
26 |
3199 |
买入 |
| 09:53:15 |
9.88 |
8 |
3207 |
买入 |
| 09:53:18 |
9.87 |
1 |
3208 |
卖出 |
| 09:53:21 |
9.88 |
1 |
3209 |
买入 |
| 09:53:30 |
9.88 |
4 |
3213 |
买入 |
| 09:53:33 |
9.88 |
6 |
3219 |
买入 |
| 09:53:36 |
9.88 |
15 |
3234 |
买入 |
| 09:53:48 |
9.88 |
3 |
3237 |
卖出 |
| 09:53:51 |
9.88 |
1 |
3238 |
买入 |
| 09:53:54 |
9.88 |
2 |
3240 |
买入 |
| 09:54:24 |
9.86 |
6 |
3246 |
卖出 |
| 09:54:27 |
9.86 |
2 |
3248 |
买入 |
| 09:54:30 |
9.86 |
2 |
3250 |
买入 |
| 09:54:33 |
9.86 |
3 |
3253 |
买入 |
| 09:54:36 |
9.86 |
1 |
3254 |
买入 |
| 09:54:39 |
9.86 |
1 |
3255 |
买入 |
| 09:54:42 |
9.86 |
1 |
3256 |
买入 |
| 09:54:51 |
9.86 |
10 |
3266 |
买入 |
| 09:55:57 |
9.85 |
1 |
3267 |
卖出 |
| 09:56:00 |
9.85 |
13 |
3280 |
买入 |
| 09:56:03 |
9.85 |
6 |
3286 |
买入 |
| 09:56:06 |
9.86 |
16 |
3302 |
买入 |
| 09:56:57 |
9.85 |
1 |
3303 |
卖出 |
| 09:57:09 |
9.84 |
8 |
3311 |
卖出 |
| 09:57:12 |
9.84 |
1 |
3312 |
卖出 |
| 09:57:15 |
9.86 |
20 |
3332 |
买入 |
| 09:57:18 |
9.86 |
3 |
3335 |
卖出 |
| 09:57:21 |
9.86 |
6 |
3341 |
卖出 |
| 09:57:24 |
9.86 |
14 |
3355 |
卖出 |
| 09:57:27 |
9.86 |
41 |
3396 |
卖出 |
| 09:57:30 |
9.86 |
17 |
3413 |
卖出 |
| 09:57:36 |
9.85 |
17 |
3430 |
买入 |
| 09:58:30 |
9.85 |
1 |
3431 |
卖出 |
| 09:58:36 |
9.86 |
3 |
3434 |
买入 |
| 09:59:12 |
9.85 |
1 |
3435 |
卖出 |
| 09:59:18 |
9.84 |
11 |
3446 |
卖出 |
| 09:59:21 |
9.85 |
5 |
3451 |
买入 |
| 09:59:24 |
9.85 |
5 |
3456 |
卖出 |
| 09:59:27 |
9.85 |
39 |
3495 |
买入 |
| 09:59:30 |
9.85 |
6 |
3501 |
买入 |
| 10:00:09 |
9.83 |
3 |
3504 |
卖出 |
| 10:00:24 |
9.84 |
2 |
3506 |
买入 |
| 10:00:30 |
9.84 |
16 |
3522 |
买入 |
| 10:00:39 |
9.84 |
5 |
3527 |
买入 |
| 10:01:03 |
9.84 |
8 |
3535 |
买入 |
| 10:01:06 |
9.84 |
2 |
3537 |
买入 |
| 10:01:09 |
9.84 |
15 |
3552 |
买入 |
| 10:01:12 |
9.84 |
1 |
3553 |
买入 |
| 10:01:33 |
9.81 |
15 |
3568 |
卖出 |
| 10:02:33 |
9.81 |
15 |
3583 |
卖出 |
| 10:03:30 |
9.81 |
1 |
3584 |
卖出 |
| 10:03:33 |
9.81 |
10 |
3594 |
卖出 |
| 10:04:27 |
9.83 |
3 |
3597 |
买入 |
| 10:04:30 |
9.83 |
7 |
3604 |
买入 |
| 10:04:33 |
9.83 |
15 |
3619 |
买入 |
| 10:04:39 |
9.84 |
2 |
3621 |
买入 |
| 10:04:54 |
9.85 |
2 |
3623 |
买入 |
| 10:04:57 |
9.85 |
6 |
3629 |
卖出 |
| 10:05:09 |
9.85 |
2 |
3631 |
买入 |
| 10:05:12 |
9.85 |
1 |
3632 |
买入 |
| 10:05:15 |
9.84 |
5 |
3637 |
卖出 |
| 10:05:18 |
9.84 |
1 |
3638 |
买入 |
| 10:05:24 |
9.84 |
1 |
3639 |
卖出 |
| 10:05:27 |
9.84 |
1 |
3640 |
卖出 |
| 10:05:30 |
9.84 |
1 |
3641 |
卖出 |
| 10:05:42 |
9.83 |
4 |
3645 |
卖出 |
| 10:05:45 |
9.83 |
5 |
3650 |
买入 |
| 10:05:48 |
9.84 |
1 |
3651 |
买入 |
| 10:07:57 |
9.85 |
5 |
3656 |
买入 |
| 10:08:24 |
9.85 |
2 |
3658 |
买入 |
| 10:08:48 |
9.83 |
4 |
3662 |
卖出 |
| 10:09:00 |
9.84 |
7 |
3669 |
买入 |
| 10:09:24 |
9.83 |
3 |
3672 |
卖出 |
| 10:09:27 |
9.83 |
1 |
3673 |
买入 |
| 10:09:30 |
9.84 |
3 |
3676 |
买入 |
| 10:09:33 |
9.84 |
2 |
3678 |
买入 |
| 10:10:09 |
9.84 |
1 |
3679 |
买入 |
| 10:10:36 |
9.84 |
1 |
3680 |
买入 |
| 10:11:27 |
9.84 |
1 |
3681 |
买入 |
| 10:11:33 |
9.84 |
3 |
3684 |
买入 |
| 10:12:33 |
9.84 |
5 |
3689 |
买入 |
| 10:13:06 |
9.83 |
5 |
3694 |
卖出 |
| 10:13:09 |
9.83 |
2 |
3696 |
卖出 |
| 10:13:12 |
9.83 |
1 |
3697 |
卖出 |
| 10:14:21 |
9.83 |
5 |
3702 |
买入 |
| 10:14:54 |
9.83 |
5 |
3707 |
买入 |
| 10:14:57 |
9.82 |
1 |
3708 |
卖出 |
| 10:15:24 |
9.82 |
1 |
3709 |
卖出 |
| 10:16:09 |
9.82 |
13 |
3722 |
卖出 |
| 10:16:36 |
9.81 |
4 |
3726 |
卖出 |
| 10:16:39 |
9.81 |
18 |
3744 |
买入 |
| 10:16:42 |
9.83 |
16 |
3760 |
买入 |
| 10:16:51 |
9.83 |
5 |
3765 |
买入 |
| 10:16:54 |
9.83 |
8 |
3773 |
买入 |
| 10:16:57 |
9.83 |
6 |
3779 |
买入 |
| 10:17:00 |
9.83 |
5 |
3784 |
买入 |
| 10:17:03 |
9.83 |
10 |
3794 |
买入 |
| 10:17:06 |
9.84 |
3 |
3797 |
买入 |
| 10:17:33 |
9.84 |
3 |
3800 |
买入 |
| 10:18:09 |
9.83 |
2 |
3802 |
卖出 |
| 10:18:33 |
9.83 |
0 |
3802 |
卖出 |
| 10:20:09 |
9.82 |
8 |
3810 |
卖出 |
| 10:20:15 |
9.84 |
1 |
3811 |
买入 |
| 10:22:12 |
9.84 |
9 |
3820 |
买入 |
| 10:22:15 |
9.84 |
16 |
3836 |
买入 |
| 10:22:18 |
9.84 |
16 |
3852 |
买入 |
| 10:22:21 |
9.84 |
3 |
3855 |
买入 |
| 10:22:24 |
9.84 |
1 |
3856 |
买入 |
| 10:23:03 |
9.82 |
4 |
3860 |
卖出 |
| 10:23:27 |
9.81 |
47 |
3907 |
卖出 |
| 10:23:48 |
9.82 |
1 |
3908 |
卖出 |
| 10:24:12 |
9.82 |
1 |
3909 |
卖出 |
| 10:24:15 |
9.82 |
2 |
3911 |
卖出 |
| 10:24:18 |
9.82 |
1 |
3912 |
卖出 |
| 10:24:33 |
9.82 |
1 |
3913 |
卖出 |
| 10:24:36 |
9.82 |
4 |
3917 |
卖出 |
| 10:25:06 |
9.82 |
1 |
3918 |
买入 |
| 10:25:21 |
9.82 |
2 |
3920 |
买入 |
| 10:26:03 |
9.81 |
35 |
3955 |
卖出 |
| 10:26:33 |
9.81 |
4 |
3959 |
卖出 |
| 10:26:36 |
9.81 |
3 |
3962 |
买入 |
| 10:26:39 |
9.81 |
6 |
3968 |
买入 |
| 10:26:54 |
9.8 |
7 |
3975 |
卖出 |
| 10:27:12 |
9.8 |
5 |
3980 |
卖出 |
| 10:27:27 |
9.82 |
9 |
3989 |
买入 |
| 10:28:03 |
9.82 |
3 |
3992 |
买入 |
| 10:28:39 |
9.82 |
2 |
3994 |
买入 |
| 10:28:42 |
9.82 |
1 |
3995 |
买入 |
| 10:29:21 |
9.8 |
29 |
4024 |
卖出 |
| 10:29:24 |
9.8 |
1 |
4025 |
买入 |
| 10:29:27 |
9.82 |
3 |
4028 |
买入 |
| 10:29:30 |
9.8 |
1 |
4029 |
买入 |
| 10:29:33 |
9.82 |
2 |
4031 |
买入 |
| 10:30:12 |
9.8 |
1 |
4032 |
卖出 |
| 10:30:15 |
9.8 |
1 |
4033 |
买入 |
| 10:30:18 |
9.8 |
1 |
4034 |
买入 |
| 10:30:21 |
9.81 |
2 |
4036 |
买入 |
| 10:32:09 |
9.81 |
15 |
4051 |
买入 |
| 10:32:12 |
9.81 |
1 |
4052 |
卖出 |
| 10:32:33 |
9.82 |
20 |
4072 |
买入 |