凯发电气[300407]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:00 |
8.17 |
1 |
1 |
集合竞价 |
| 09:22:36 |
8.16 |
1 |
1 |
集合竞价 |
| 09:25:03 |
8.16 |
1 |
2 |
卖出 |
| 09:30:03 |
8.17 |
10 |
12 |
买入 |
| 09:30:06 |
8.17 |
5 |
17 |
卖出 |
| 09:30:09 |
8.17 |
10 |
27 |
买入 |
| 09:30:12 |
8.17 |
8 |
35 |
卖出 |
| 09:30:15 |
8.17 |
4 |
39 |
买入 |
| 09:30:18 |
8.17 |
8 |
47 |
卖出 |
| 09:30:21 |
8.17 |
11 |
58 |
买入 |
| 09:30:24 |
8.17 |
1 |
59 |
卖出 |
| 09:30:27 |
8.2 |
4 |
63 |
买入 |
| 09:30:30 |
8.2 |
3 |
66 |
卖出 |
| 09:30:33 |
8.2 |
2 |
68 |
买入 |
| 09:30:42 |
8.17 |
40 |
108 |
卖出 |
| 09:30:51 |
8.15 |
25 |
133 |
卖出 |
| 09:30:54 |
8.14 |
5 |
138 |
买入 |
| 09:30:57 |
8.17 |
6 |
144 |
买入 |
| 09:31:03 |
8.14 |
2 |
146 |
卖出 |
| 09:31:09 |
8.17 |
1 |
147 |
买入 |
| 09:31:15 |
8.17 |
9 |
156 |
买入 |
| 09:31:18 |
8.17 |
2 |
158 |
卖出 |
| 09:31:21 |
8.17 |
8 |
166 |
卖出 |
| 09:31:24 |
8.17 |
5 |
171 |
买入 |
| 09:31:27 |
8.17 |
15 |
186 |
卖出 |
| 09:31:30 |
8.18 |
106 |
292 |
买入 |
| 09:31:33 |
8.17 |
1 |
293 |
卖出 |
| 09:31:36 |
8.18 |
1 |
294 |
卖出 |
| 09:31:39 |
8.18 |
3 |
297 |
买入 |
| 09:31:42 |
8.18 |
11 |
308 |
买入 |
| 09:31:45 |
8.18 |
4 |
312 |
卖出 |
| 09:31:48 |
8.18 |
6 |
318 |
卖出 |
| 09:31:51 |
8.18 |
1 |
319 |
卖出 |
| 09:31:54 |
8.18 |
2 |
321 |
卖出 |
| 09:31:57 |
8.18 |
15 |
336 |
卖出 |
| 09:32:00 |
8.18 |
1 |
337 |
卖出 |
| 09:32:03 |
8.18 |
3 |
340 |
买入 |
| 09:32:06 |
8.17 |
2 |
342 |
卖出 |
| 09:32:09 |
8.16 |
8 |
350 |
卖出 |
| 09:32:12 |
8.17 |
10 |
360 |
买入 |
| 09:32:15 |
8.17 |
11 |
371 |
卖出 |
| 09:32:18 |
8.17 |
2 |
373 |
买入 |
| 09:32:24 |
8.17 |
1 |
374 |
卖出 |
| 09:32:27 |
8.17 |
8 |
382 |
卖出 |
| 09:32:30 |
8.17 |
49 |
431 |
买入 |
| 09:32:33 |
8.16 |
8 |
439 |
卖出 |
| 09:32:36 |
8.16 |
2 |
441 |
卖出 |
| 09:32:42 |
8.16 |
9 |
450 |
卖出 |
| 09:32:51 |
8.11 |
1 |
451 |
卖出 |
| 09:33:15 |
8.12 |
3 |
454 |
卖出 |
| 09:33:18 |
8.12 |
2 |
456 |
卖出 |
| 09:33:24 |
8.14 |
1 |
457 |
卖出 |
| 09:33:30 |
8.14 |
1 |
458 |
卖出 |
| 09:33:33 |
8.11 |
100 |
558 |
卖出 |
| 09:33:36 |
8.16 |
8 |
566 |
买入 |
| 09:33:39 |
8.16 |
3 |
569 |
卖出 |
| 09:33:45 |
8.16 |
3 |
572 |
卖出 |
| 09:33:48 |
8.16 |
3 |
575 |
卖出 |
| 09:33:51 |
8.16 |
4 |
579 |
卖出 |
| 09:33:54 |
8.16 |
15 |
594 |
卖出 |
| 09:33:57 |
8.14 |
16 |
610 |
卖出 |
| 09:34:03 |
8.16 |
1 |
611 |
买入 |
| 09:34:06 |
8.15 |
2 |
613 |
卖出 |
| 09:34:09 |
8.15 |
6 |
619 |
卖出 |
| 09:34:12 |
8.14 |
3 |
622 |
卖出 |
| 09:34:15 |
8.15 |
1 |
623 |
买入 |
| 09:34:18 |
8.15 |
4 |
627 |
卖出 |
| 09:34:21 |
8.15 |
1 |
628 |
卖出 |
| 09:34:24 |
8.15 |
4 |
632 |
卖出 |
| 09:34:27 |
8.15 |
1 |
633 |
卖出 |
| 09:34:33 |
8.15 |
1 |
634 |
卖出 |
| 09:34:36 |
8.15 |
3 |
637 |
卖出 |
| 09:34:39 |
8.15 |
1 |
638 |
卖出 |
| 09:34:42 |
8.15 |
7 |
645 |
卖出 |
| 09:34:45 |
8.16 |
54 |
699 |
买入 |
| 09:34:48 |
8.17 |
1 |
700 |
买入 |
| 09:34:51 |
8.16 |
1 |
701 |
卖出 |
| 09:34:54 |
8.16 |
5 |
706 |
卖出 |
| 09:34:57 |
8.16 |
1 |
707 |
卖出 |
| 09:35:00 |
8.16 |
3 |
710 |
卖出 |
| 09:35:03 |
8.16 |
82 |
792 |
买入 |
| 09:35:06 |
8.16 |
2 |
794 |
买入 |
| 09:35:15 |
8.14 |
5 |
799 |
卖出 |
| 09:35:18 |
8.14 |
5 |
804 |
买入 |
| 09:35:21 |
8.11 |
49 |
853 |
卖出 |
| 09:35:24 |
8.11 |
9 |
862 |
买入 |
| 09:35:27 |
8.13 |
14 |
876 |
买入 |
| 09:35:30 |
8.13 |
51 |
927 |
买入 |
| 09:35:33 |
8.14 |
634 |
1561 |
买入 |
| 09:35:36 |
8.14 |
4 |
1565 |
买入 |
| 09:35:39 |
8.14 |
2 |
1567 |
卖出 |
| 09:35:42 |
8.14 |
2 |
1569 |
卖出 |
| 09:35:45 |
8.14 |
1 |
1570 |
卖出 |
| 09:35:51 |
8.14 |
3 |
1573 |
买入 |
| 09:36:00 |
8.14 |
3 |
1576 |
买入 |
| 09:36:03 |
8.12 |
1 |
1577 |
卖出 |
| 09:36:15 |
8.12 |
1 |
1578 |
卖出 |
| 09:36:18 |
8.13 |
1 |
1579 |
卖出 |
| 09:36:21 |
8.13 |
1 |
1580 |
卖出 |
| 09:36:42 |
8.13 |
1 |
1581 |
卖出 |
| 09:36:45 |
8.13 |
1 |
1582 |
卖出 |
| 09:36:48 |
8.13 |
1 |
1583 |
卖出 |
| 09:37:09 |
8.13 |
1 |
1584 |
卖出 |
| 09:37:12 |
8.14 |
2 |
1586 |
买入 |
| 09:37:15 |
8.13 |
1 |
1587 |
卖出 |
| 09:37:21 |
8.13 |
1 |
1588 |
卖出 |
| 09:37:24 |
8.14 |
4 |
1592 |
买入 |
| 09:37:33 |
8.15 |
4 |
1596 |
买入 |
| 09:37:36 |
8.15 |
1 |
1597 |
卖出 |
| 09:37:48 |
8.15 |
1 |
1598 |
买入 |
| 09:37:51 |
8.15 |
1 |
1599 |
买入 |
| 09:38:03 |
8.17 |
53 |
1652 |
买入 |
| 09:38:06 |
8.17 |
2 |
1654 |
买入 |
| 09:38:09 |
8.14 |
1 |
1655 |
卖出 |
| 09:38:21 |
8.14 |
1 |
1656 |
卖出 |
| 09:38:27 |
8.14 |
1 |
1657 |
卖出 |
| 09:38:42 |
8.14 |
1 |
1658 |
卖出 |
| 09:38:54 |
8.14 |
1 |
1659 |
卖出 |
| 09:38:57 |
8.14 |
20 |
1679 |
卖出 |
| 09:39:09 |
8.14 |
19 |
1698 |
卖出 |
| 09:39:12 |
8.12 |
4 |
1702 |
卖出 |
| 09:39:15 |
8.12 |
11 |
1713 |
卖出 |
| 09:39:18 |
8.12 |
25 |
1738 |
卖出 |
| 09:39:27 |
8.12 |
13 |
1751 |
买入 |
| 09:39:33 |
8.12 |
1 |
1752 |
买入 |
| 09:39:42 |
8.11 |
4 |
1756 |
卖出 |
| 09:40:03 |
8.11 |
47 |
1803 |
卖出 |
| 09:40:06 |
8.1 |
3 |
1806 |
卖出 |
| 09:40:09 |
8.11 |
2 |
1808 |
买入 |
| 09:40:12 |
8.1 |
1 |
1809 |
卖出 |
| 09:40:18 |
8.11 |
1 |
1810 |
买入 |
| 09:40:30 |
8.11 |
3 |
1813 |
卖出 |
| 09:40:36 |
8.11 |
37 |
1850 |
卖出 |
| 09:40:42 |
8.12 |
2 |
1852 |
买入 |
| 09:40:45 |
8.12 |
1 |
1853 |
买入 |
| 09:40:51 |
8.12 |
6 |
1859 |
买入 |
| 09:40:54 |
8.12 |
2 |
1861 |
买入 |
| 09:41:00 |
8.11 |
1 |
1862 |
卖出 |
| 09:41:03 |
8.11 |
30 |
1892 |
卖出 |
| 09:41:06 |
8.11 |
1 |
1893 |
卖出 |
| 09:41:12 |
8.09 |
237 |
2130 |
卖出 |
| 09:41:15 |
8.11 |
13 |
2143 |
买入 |
| 09:41:18 |
8.11 |
2 |
2145 |
买入 |
| 09:41:21 |
8.11 |
6 |
2151 |
卖出 |
| 09:41:30 |
8.11 |
1 |
2152 |
卖出 |
| 09:41:36 |
8.11 |
1 |
2153 |
卖出 |
| 09:41:39 |
8.11 |
29 |
2182 |
卖出 |
| 09:41:42 |
8.1 |
4 |
2186 |
卖出 |
| 09:41:48 |
8.1 |
1 |
2187 |
卖出 |
| 09:41:57 |
8.11 |
2 |
2189 |
买入 |
| 09:42:03 |
8.1 |
1 |
2190 |
卖出 |
| 09:42:06 |
8.1 |
13 |
2203 |
卖出 |
| 09:42:12 |
8.1 |
8 |
2211 |
卖出 |
| 09:42:15 |
8.1 |
21 |
2232 |
卖出 |
| 09:42:18 |
8.09 |
14 |
2246 |
卖出 |
| 09:42:21 |
8.09 |
9 |
2255 |
卖出 |
| 09:42:24 |
8.09 |
4 |
2259 |
卖出 |
| 09:42:30 |
8.09 |
2 |
2261 |
卖出 |
| 09:42:33 |
8.09 |
2 |
2263 |
卖出 |
| 09:42:36 |
8.09 |
44 |
2307 |
卖出 |
| 09:42:39 |
8.09 |
165 |
2472 |
卖出 |
| 09:42:42 |
8.09 |
13 |
2485 |
卖出 |
| 09:42:45 |
8.09 |
9 |
2494 |
卖出 |
| 09:42:48 |
8.08 |
5 |
2499 |
卖出 |
| 09:42:54 |
8.08 |
1 |
2500 |
卖出 |
| 09:42:57 |
8.08 |
2 |
2502 |
卖出 |
| 09:43:06 |
8.08 |
3 |
2505 |
卖出 |
| 09:43:09 |
8.08 |
20 |
2525 |
卖出 |
| 09:43:12 |
8.09 |
9 |
2534 |
买入 |
| 09:43:21 |
8.08 |
27 |
2561 |
卖出 |
| 09:43:24 |
8.08 |
2 |
2563 |
卖出 |
| 09:43:33 |
8.08 |
8 |
2571 |
卖出 |
| 09:43:39 |
8.07 |
23 |
2594 |
卖出 |
| 09:43:42 |
8.08 |
40 |
2634 |
买入 |
| 09:43:45 |
8.08 |
7 |
2641 |
买入 |
| 09:43:57 |
8.08 |
1 |
2642 |
卖出 |
| 09:44:06 |
8.08 |
13 |
2655 |
卖出 |
| 09:44:09 |
8.08 |
25 |
2680 |
买入 |
| 09:44:15 |
8.08 |
3 |
2683 |
卖出 |
| 09:44:18 |
8.08 |
39 |
2722 |
卖出 |
| 09:44:27 |
8.08 |
3 |
2725 |
买入 |
| 09:44:42 |
8.07 |
1 |
2726 |
卖出 |
| 09:44:45 |
8.07 |
1 |
2727 |
卖出 |
| 09:44:48 |
8.07 |
21 |
2748 |
卖出 |
| 09:44:51 |
8.07 |
1 |
2749 |
卖出 |
| 09:44:54 |
8.07 |
1 |
2750 |
卖出 |
| 09:45:03 |
8.08 |
32 |
2782 |
买入 |
| 09:45:06 |
8.08 |
18 |
2800 |
卖出 |
| 09:45:09 |
8.08 |
3 |
2803 |
卖出 |
| 09:45:15 |
8.08 |
4 |
2807 |
卖出 |
| 09:45:27 |
8.07 |
235 |
3042 |
卖出 |
| 09:45:30 |
8.09 |
4 |
3046 |
买入 |
| 09:45:33 |
8.09 |
1 |
3047 |
买入 |
| 09:45:39 |
8.08 |
1 |
3048 |
卖出 |
| 09:45:42 |
8.08 |
1 |
3049 |
买入 |
| 09:45:45 |
8.07 |
1 |
3050 |
卖出 |
| 09:45:48 |
8.07 |
1 |
3051 |
卖出 |
| 09:45:51 |
8.08 |
2 |
3053 |
买入 |
| 09:46:00 |
8.08 |
3 |
3056 |
卖出 |
| 09:46:03 |
8.08 |
8 |
3064 |
卖出 |
| 09:46:06 |
8.08 |
1 |
3065 |
卖出 |
| 09:46:09 |
8.08 |
4 |
3069 |
卖出 |
| 09:46:12 |
8.08 |
3 |
3072 |
卖出 |
| 09:46:15 |
8.08 |
1 |
3073 |
卖出 |
| 09:46:24 |
8.08 |
1 |
3074 |
卖出 |
| 09:46:30 |
8.08 |
9 |
3083 |
卖出 |
| 09:46:48 |
8.09 |
6 |
3089 |
买入 |
| 09:46:51 |
8.09 |
33 |
3122 |
买入 |
| 09:46:54 |
8.09 |
12 |
3134 |
卖出 |
| 09:46:57 |
8.09 |
1 |
3135 |
卖出 |
| 09:47:03 |
8.11 |
27 |
3162 |
买入 |
| 09:47:06 |
8.11 |
5 |
3167 |
买入 |
| 09:47:15 |
8.11 |
13 |
3180 |
买入 |
| 09:47:18 |
8.12 |
48 |
3228 |
买入 |
| 09:47:27 |
8.1 |
20 |
3248 |
卖出 |
| 09:47:30 |
8.12 |
25 |
3273 |
买入 |
| 09:47:36 |
8.12 |
1 |
3274 |
买入 |
| 09:47:39 |
8.1 |
17 |
3291 |
卖出 |
| 09:48:00 |
8.11 |
30 |
3321 |
买入 |
| 09:48:03 |
8.14 |
24 |
3345 |
买入 |
| 09:48:06 |
8.12 |
1 |
3346 |
卖出 |
| 09:48:09 |
8.12 |
2 |
3348 |
买入 |
| 09:48:12 |
8.12 |
4 |
3352 |
卖出 |
| 09:48:15 |
8.12 |
3 |
3355 |
卖出 |
| 09:48:18 |
8.12 |
1 |
3356 |
卖出 |
| 09:48:27 |
8.12 |
1 |
3357 |
卖出 |
| 09:48:45 |
8.12 |
1 |
3358 |
卖出 |
| 09:48:48 |
8.13 |
1 |
3359 |
买入 |
| 09:48:51 |
8.14 |
3 |
3362 |
买入 |
| 09:49:00 |
8.14 |
1 |
3363 |
买入 |
| 09:49:03 |
8.14 |
1 |
3364 |
买入 |
| 09:49:06 |
8.13 |
1 |
3365 |
卖出 |
| 09:49:09 |
8.13 |
9 |
3374 |
卖出 |
| 09:49:51 |
8.13 |
12 |
3386 |
卖出 |
| 09:50:09 |
8.14 |
2 |
3388 |
买入 |
| 09:50:18 |
8.15 |
3 |
3391 |
买入 |
| 09:50:21 |
8.13 |
4 |
3395 |
卖出 |
| 09:50:42 |
8.14 |
1 |
3396 |
卖出 |
| 09:50:45 |
8.14 |
1 |
3397 |
买入 |
| 09:50:48 |
8.14 |
1 |
3398 |
卖出 |
| 09:50:51 |
8.14 |
1 |
3399 |
卖出 |
| 09:51:00 |
8.13 |
5 |
3404 |
卖出 |
| 09:51:03 |
8.13 |
4 |
3408 |
卖出 |
| 09:51:42 |
8.14 |
1 |
3409 |
买入 |
| 09:51:45 |
8.14 |
26 |
3435 |
买入 |
| 09:51:48 |
8.15 |
2 |
3437 |
买入 |
| 09:51:51 |
8.14 |
49 |
3486 |
卖出 |
| 09:51:54 |
8.15 |
8 |
3494 |
买入 |
| 09:52:00 |
8.15 |
3 |
3497 |
卖出 |
| 09:52:03 |
8.15 |
1 |
3498 |
卖出 |
| 09:52:09 |
8.15 |
3 |
3501 |
买入 |
| 09:52:12 |
8.15 |
8 |
3509 |
卖出 |
| 09:52:15 |
8.15 |
1 |
3510 |
卖出 |
| 09:52:18 |
8.16 |
19 |
3529 |
买入 |
| 09:52:21 |
8.15 |
1 |
3530 |
卖出 |
| 09:53:03 |
8.16 |
2 |
3532 |
买入 |
| 09:53:06 |
8.16 |
1 |
3533 |
买入 |
| 09:53:09 |
8.16 |
7 |
3540 |
买入 |
| 09:53:12 |
8.17 |
3 |
3543 |
买入 |
| 09:53:15 |
8.16 |
5 |
3548 |
卖出 |
| 09:53:21 |
8.16 |
2 |
3550 |
卖出 |
| 09:53:24 |
8.16 |
3 |
3553 |
卖出 |
| 09:53:36 |
8.16 |
1 |
3554 |
卖出 |
| 09:53:39 |
8.16 |
1 |
3555 |
卖出 |
| 09:53:45 |
8.15 |
9 |
3564 |
卖出 |
| 09:53:48 |
8.16 |
42 |
3606 |
买入 |
| 09:53:51 |
8.17 |
3 |
3609 |
买入 |
| 09:53:54 |
8.17 |
3 |
3612 |
买入 |
| 09:54:06 |
8.16 |
18 |
3630 |
卖出 |
| 09:54:12 |
8.16 |
1 |
3631 |
卖出 |
| 09:54:18 |
8.15 |
43 |
3674 |
卖出 |
| 09:54:21 |
8.15 |
3 |
3677 |
卖出 |
| 09:54:27 |
8.16 |
1 |
3678 |
买入 |
| 09:54:36 |
8.16 |
1 |
3679 |
买入 |
| 09:54:39 |
8.15 |
1 |
3680 |
卖出 |
| 09:55:24 |
8.16 |
2 |
3682 |
买入 |
| 09:55:27 |
8.16 |
13 |
3695 |
买入 |
| 09:55:30 |
8.16 |
15 |
3710 |
买入 |
| 09:55:33 |
8.16 |
14 |
3724 |
买入 |
| 09:55:36 |
8.16 |
3 |
3727 |
买入 |
| 09:55:54 |
8.18 |
132 |
3859 |
买入 |
| 09:55:57 |
8.18 |
23 |
3882 |
买入 |
| 09:56:06 |
8.17 |
2 |
3884 |
卖出 |
| 09:56:09 |
8.17 |
7 |
3891 |
卖出 |
| 09:56:33 |
8.17 |
1 |
3892 |
买入 |
| 09:56:36 |
8.17 |
1 |
3893 |
买入 |
| 09:56:39 |
8.16 |
7 |
3900 |
卖出 |
| 09:56:54 |
8.17 |
10 |
3910 |
买入 |
| 09:57:18 |
8.15 |
60 |
3970 |
卖出 |
| 09:57:21 |
8.15 |
17 |
3987 |
卖出 |
| 09:57:24 |
8.15 |
1 |
3988 |
卖出 |
| 09:57:27 |
8.15 |
14 |
4002 |
买入 |
| 09:57:30 |
8.15 |
2 |
4004 |
买入 |
| 09:57:33 |
8.15 |
2 |
4006 |
卖出 |
| 09:57:36 |
8.15 |
2 |
4008 |
卖出 |
| 09:57:39 |
8.15 |
3 |
4011 |
卖出 |
| 09:57:45 |
8.15 |
5 |
4016 |
卖出 |
| 09:57:48 |
8.16 |
2 |
4018 |
买入 |
| 09:57:51 |
8.16 |
1 |
4019 |
买入 |
| 09:58:00 |
8.14 |
1 |
4020 |
卖出 |