凯伦股份[300715]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
16.59 |
10 |
10 |
集合竞价 |
| 09:22:54 |
16.5 |
27 |
27 |
集合竞价 |
| 09:25:00 |
16.43 |
45 |
45 |
集合竞价 |
| 09:25:03 |
16.48 |
102 |
147 |
买入 |
| 09:30:03 |
16.47 |
55 |
202 |
卖出 |
| 09:30:06 |
16.4 |
21 |
223 |
卖出 |
| 09:30:09 |
16.4 |
5 |
228 |
买入 |
| 09:30:12 |
16.45 |
2 |
230 |
买入 |
| 09:30:15 |
16.39 |
8 |
238 |
卖出 |
| 09:30:18 |
16.45 |
5 |
243 |
买入 |
| 09:30:21 |
16.42 |
14 |
257 |
卖出 |
| 09:30:24 |
16.44 |
1 |
258 |
买入 |
| 09:30:27 |
16.42 |
9 |
267 |
卖出 |
| 09:31:12 |
16.45 |
11 |
278 |
卖出 |
| 09:31:18 |
16.45 |
5 |
283 |
买入 |
| 09:31:21 |
16.45 |
43 |
326 |
买入 |
| 09:31:24 |
16.44 |
8 |
334 |
卖出 |
| 09:31:27 |
16.47 |
20 |
354 |
买入 |
| 09:31:30 |
16.48 |
10 |
364 |
买入 |
| 09:32:06 |
16.48 |
26 |
390 |
卖出 |
| 09:32:57 |
16.55 |
1 |
391 |
买入 |
| 09:33:03 |
16.5 |
10 |
401 |
卖出 |
| 09:33:15 |
16.55 |
22 |
423 |
买入 |
| 09:33:27 |
16.56 |
7 |
430 |
买入 |
| 09:33:48 |
16.59 |
19 |
449 |
买入 |
| 09:33:54 |
16.59 |
1 |
450 |
卖出 |
| 09:33:57 |
16.59 |
14 |
464 |
卖出 |
| 09:34:15 |
16.56 |
2 |
466 |
卖出 |
| 09:34:21 |
16.57 |
7 |
473 |
买入 |
| 09:34:24 |
16.56 |
5 |
478 |
卖出 |
| 09:34:27 |
16.56 |
6 |
484 |
卖出 |
| 09:34:30 |
16.56 |
1 |
485 |
卖出 |
| 09:34:33 |
16.58 |
8 |
493 |
买入 |
| 09:34:36 |
16.56 |
2 |
495 |
卖出 |
| 09:34:39 |
16.56 |
11 |
506 |
卖出 |
| 09:34:48 |
16.56 |
2 |
508 |
卖出 |
| 09:34:51 |
16.56 |
2 |
510 |
卖出 |
| 09:34:54 |
16.55 |
40 |
550 |
卖出 |
| 09:34:57 |
16.54 |
1 |
551 |
卖出 |
| 09:35:00 |
16.54 |
11 |
562 |
买入 |
| 09:35:06 |
16.51 |
1 |
563 |
卖出 |
| 09:35:12 |
16.54 |
2 |
565 |
买入 |
| 09:35:15 |
16.54 |
11 |
576 |
卖出 |
| 09:35:27 |
16.54 |
10 |
586 |
买入 |
| 09:35:30 |
16.54 |
9 |
595 |
买入 |
| 09:35:33 |
16.53 |
10 |
605 |
卖出 |
| 09:36:00 |
16.52 |
3 |
608 |
卖出 |
| 09:36:12 |
16.55 |
1 |
609 |
买入 |
| 09:36:21 |
16.52 |
76 |
685 |
卖出 |
| 09:37:03 |
16.53 |
2 |
687 |
卖出 |
| 09:37:21 |
16.54 |
3 |
690 |
卖出 |
| 09:37:24 |
16.55 |
8 |
698 |
买入 |
| 09:38:03 |
16.58 |
3 |
701 |
买入 |
| 09:38:06 |
16.58 |
11 |
712 |
买入 |
| 09:38:18 |
16.58 |
62 |
774 |
卖出 |
| 09:38:24 |
16.57 |
9 |
783 |
卖出 |
| 09:38:48 |
16.58 |
10 |
793 |
买入 |
| 09:38:54 |
16.58 |
10 |
803 |
卖出 |
| 09:39:06 |
16.57 |
6 |
809 |
卖出 |
| 09:39:12 |
16.55 |
8 |
817 |
卖出 |
| 09:39:15 |
16.55 |
8 |
825 |
卖出 |
| 09:39:18 |
16.55 |
5 |
830 |
卖出 |
| 09:39:21 |
16.55 |
6 |
836 |
卖出 |
| 09:39:24 |
16.55 |
1 |
837 |
卖出 |
| 09:39:30 |
16.56 |
5 |
842 |
买入 |
| 09:39:45 |
16.56 |
3 |
845 |
买入 |
| 09:40:09 |
16.56 |
1 |
846 |
卖出 |
| 09:40:18 |
16.56 |
9 |
855 |
买入 |
| 09:40:33 |
16.54 |
7 |
862 |
卖出 |
| 09:40:54 |
16.54 |
4 |
866 |
卖出 |
| 09:40:57 |
16.54 |
17 |
883 |
卖出 |
| 09:41:00 |
16.54 |
8 |
891 |
卖出 |
| 09:41:09 |
16.51 |
83 |
974 |
卖出 |
| 09:41:15 |
16.49 |
68 |
1042 |
卖出 |
| 09:41:51 |
16.49 |
3 |
1045 |
卖出 |
| 09:41:54 |
16.52 |
55 |
1100 |
买入 |
| 09:42:00 |
16.49 |
3 |
1103 |
卖出 |
| 09:42:18 |
16.48 |
8 |
1111 |
卖出 |
| 09:42:21 |
16.49 |
2 |
1113 |
买入 |
| 09:43:09 |
16.48 |
61 |
1174 |
卖出 |
| 09:43:15 |
16.48 |
40 |
1214 |
卖出 |
| 09:43:18 |
16.47 |
33 |
1247 |
卖出 |
| 09:43:21 |
16.49 |
3 |
1250 |
买入 |
| 09:43:24 |
16.47 |
2 |
1252 |
卖出 |
| 09:43:33 |
16.47 |
1 |
1253 |
买入 |
| 09:43:42 |
16.47 |
2 |
1255 |
买入 |
| 09:43:45 |
16.47 |
3 |
1258 |
卖出 |
| 09:43:54 |
16.46 |
17 |
1275 |
卖出 |
| 09:43:57 |
16.46 |
6 |
1281 |
卖出 |
| 09:44:00 |
16.45 |
23 |
1304 |
卖出 |
| 09:44:03 |
16.45 |
2 |
1306 |
卖出 |
| 09:44:06 |
16.45 |
57 |
1363 |
卖出 |
| 09:44:27 |
16.41 |
5 |
1368 |
卖出 |
| 09:44:36 |
16.4 |
28 |
1396 |
卖出 |
| 09:44:48 |
16.39 |
9 |
1405 |
卖出 |
| 09:44:51 |
16.38 |
98 |
1503 |
卖出 |
| 09:44:57 |
16.4 |
6 |
1509 |
买入 |
| 09:45:00 |
16.4 |
2 |
1511 |
买入 |
| 09:45:09 |
16.4 |
10 |
1521 |
卖出 |
| 09:45:18 |
16.38 |
113 |
1634 |
卖出 |
| 09:45:33 |
16.4 |
3 |
1637 |
买入 |
| 09:45:39 |
16.38 |
65 |
1702 |
卖出 |
| 09:45:42 |
16.38 |
17 |
1719 |
买入 |
| 09:45:45 |
16.38 |
2 |
1721 |
买入 |
| 09:45:54 |
16.37 |
9 |
1730 |
卖出 |
| 09:46:06 |
16.38 |
5 |
1735 |
卖出 |
| 09:46:09 |
16.39 |
1 |
1736 |
买入 |
| 09:46:12 |
16.39 |
1 |
1737 |
卖出 |
| 09:46:18 |
16.39 |
5 |
1742 |
买入 |
| 09:46:21 |
16.39 |
1 |
1743 |
买入 |
| 09:46:24 |
16.39 |
1 |
1744 |
买入 |
| 09:46:33 |
16.39 |
13 |
1757 |
卖出 |
| 09:46:42 |
16.4 |
50 |
1807 |
买入 |
| 09:47:09 |
16.4 |
54 |
1861 |
卖出 |
| 09:47:12 |
16.4 |
10 |
1871 |
买入 |
| 09:47:18 |
16.4 |
30 |
1901 |
买入 |
| 09:47:27 |
16.4 |
4 |
1905 |
卖出 |
| 09:47:57 |
16.43 |
3 |
1908 |
买入 |
| 09:48:03 |
16.44 |
145 |
2053 |
买入 |
| 09:48:09 |
16.48 |
8 |
2061 |
买入 |
| 09:48:12 |
16.48 |
1 |
2062 |
买入 |
| 09:48:18 |
16.48 |
1 |
2063 |
买入 |
| 09:48:33 |
16.48 |
1 |
2064 |
买入 |
| 09:48:57 |
16.43 |
3 |
2067 |
卖出 |
| 09:49:30 |
16.44 |
8 |
2075 |
买入 |
| 09:49:42 |
16.43 |
1 |
2076 |
卖出 |
| 09:49:48 |
16.43 |
24 |
2100 |
卖出 |
| 09:50:27 |
16.48 |
6 |
2106 |
买入 |
| 09:51:00 |
16.44 |
8 |
2114 |
卖出 |
| 09:51:06 |
16.44 |
3 |
2117 |
卖出 |
| 09:51:21 |
16.45 |
4 |
2121 |
卖出 |
| 09:51:36 |
16.45 |
6 |
2127 |
卖出 |
| 09:52:15 |
16.47 |
3 |
2130 |
买入 |
| 09:52:27 |
16.45 |
1 |
2131 |
买入 |
| 09:52:39 |
16.45 |
2 |
2133 |
卖出 |
| 09:52:48 |
16.45 |
10 |
2143 |
买入 |
| 09:52:51 |
16.45 |
11 |
2154 |
买入 |
| 09:53:00 |
16.45 |
2 |
2156 |
卖出 |
| 09:53:12 |
16.45 |
3 |
2159 |
买入 |
| 09:53:27 |
16.45 |
5 |
2164 |
买入 |
| 09:53:30 |
16.44 |
6 |
2170 |
卖出 |
| 09:53:33 |
16.45 |
20 |
2190 |
买入 |
| 09:53:36 |
16.45 |
1 |
2191 |
买入 |
| 09:53:39 |
16.45 |
2 |
2193 |
买入 |
| 09:53:48 |
16.44 |
18 |
2211 |
卖出 |
| 09:53:54 |
16.45 |
29 |
2240 |
买入 |
| 09:54:15 |
16.46 |
7 |
2247 |
买入 |
| 09:54:18 |
16.45 |
15 |
2262 |
卖出 |
| 09:54:21 |
16.5 |
296 |
2558 |
买入 |
| 09:54:24 |
16.5 |
1 |
2559 |
买入 |
| 09:54:42 |
16.5 |
5 |
2564 |
买入 |
| 09:54:54 |
16.5 |
1 |
2565 |
买入 |
| 09:55:15 |
16.5 |
3 |
2568 |
买入 |
| 09:55:21 |
16.5 |
1 |
2569 |
买入 |
| 09:55:45 |
16.5 |
2 |
2571 |
买入 |
| 09:55:48 |
16.5 |
157 |
2728 |
买入 |
| 09:55:51 |
16.55 |
1 |
2729 |
买入 |
| 09:55:57 |
16.55 |
1 |
2730 |
买入 |
| 09:56:27 |
16.55 |
14 |
2744 |
买入 |
| 09:57:09 |
16.55 |
6 |
2750 |
卖出 |
| 09:57:51 |
16.55 |
16 |
2766 |
买入 |
| 09:58:00 |
16.55 |
61 |
2827 |
买入 |
| 09:58:06 |
16.55 |
1 |
2828 |
卖出 |
| 09:58:33 |
16.55 |
34 |
2862 |
卖出 |
| 09:59:03 |
16.55 |
4 |
2866 |
卖出 |
| 09:59:42 |
16.51 |
30 |
2896 |
卖出 |
| 10:00:09 |
16.51 |
25 |
2921 |
卖出 |
| 10:00:24 |
16.48 |
102 |
3023 |
卖出 |
| 10:00:33 |
16.48 |
1 |
3024 |
买入 |
| 10:00:42 |
16.43 |
96 |
3120 |
卖出 |
| 10:00:45 |
16.48 |
17 |
3137 |
买入 |
| 10:00:51 |
16.43 |
77 |
3214 |
卖出 |
| 10:00:57 |
16.44 |
77 |
3291 |
卖出 |
| 10:01:06 |
16.43 |
57 |
3348 |
卖出 |
| 10:01:12 |
16.45 |
45 |
3393 |
卖出 |
| 10:01:18 |
16.43 |
132 |
3525 |
卖出 |
| 10:02:09 |
16.51 |
1 |
3526 |
买入 |
| 10:02:33 |
16.46 |
4 |
3530 |
卖出 |
| 10:02:51 |
16.47 |
6 |
3536 |
卖出 |
| 10:03:54 |
16.47 |
10 |
3546 |
卖出 |
| 10:04:06 |
16.47 |
1 |
3547 |
买入 |
| 10:04:30 |
16.47 |
2 |
3549 |
买入 |
| 10:04:33 |
16.47 |
2 |
3551 |
买入 |
| 10:05:06 |
16.51 |
35 |
3586 |
买入 |
| 10:05:15 |
16.55 |
27 |
3613 |
买入 |
| 10:05:24 |
16.56 |
25 |
3638 |
买入 |
| 10:05:33 |
16.52 |
18 |
3656 |
买入 |
| 10:05:45 |
16.54 |
32 |
3688 |
买入 |
| 10:05:54 |
16.56 |
25 |
3713 |
买入 |
| 10:07:33 |
16.52 |
1 |
3714 |
买入 |
| 10:09:48 |
16.48 |
3 |
3717 |
卖出 |
| 10:10:03 |
16.48 |
4 |
3721 |
卖出 |
| 10:11:30 |
16.47 |
250 |
3971 |
卖出 |
| 10:11:33 |
16.52 |
4 |
3975 |
买入 |
| 10:11:36 |
16.52 |
2 |
3977 |
买入 |
| 10:12:09 |
16.52 |
5 |
3982 |
买入 |
| 10:12:12 |
16.52 |
3 |
3985 |
买入 |
| 10:12:15 |
16.52 |
4 |
3989 |
买入 |
| 10:12:51 |
16.52 |
2 |
3991 |
买入 |
| 10:13:06 |
16.51 |
2 |
3993 |
卖出 |
| 10:13:15 |
16.5 |
1 |
3994 |
卖出 |
| 10:13:27 |
16.5 |
1 |
3995 |
卖出 |
| 10:14:00 |
16.51 |
6 |
4001 |
买入 |
| 10:14:03 |
16.51 |
1 |
4002 |
买入 |
| 10:15:12 |
16.51 |
32 |
4034 |
买入 |
| 10:15:21 |
16.51 |
15 |
4049 |
买入 |
| 10:18:27 |
16.51 |
13 |
4062 |
卖出 |
| 10:18:30 |
16.51 |
7 |
4069 |
买入 |
| 10:19:21 |
16.5 |
2 |
4071 |
卖出 |
| 10:19:57 |
16.51 |
30 |
4101 |
买入 |
| 10:20:15 |
16.51 |
35 |
4136 |
买入 |
| 10:20:18 |
16.51 |
1 |
4137 |
买入 |
| 10:20:21 |
16.51 |
1 |
4138 |
买入 |
| 10:20:24 |
16.55 |
36 |
4174 |
买入 |
| 10:20:39 |
16.54 |
8 |
4182 |
买入 |
| 10:20:42 |
16.55 |
17 |
4199 |
卖出 |
| 10:20:54 |
16.56 |
14 |
4213 |
买入 |
| 10:22:51 |
16.55 |
1 |
4214 |
买入 |
| 10:24:45 |
16.51 |
5 |
4219 |
卖出 |
| 10:25:03 |
16.51 |
4 |
4223 |
卖出 |
| 10:25:30 |
16.51 |
2 |
4225 |
买入 |
| 10:26:03 |
16.51 |
3 |
4228 |
买入 |
| 10:26:33 |
16.55 |
35 |
4263 |
买入 |
| 10:26:36 |
16.5 |
14 |
4277 |
卖出 |
| 10:26:57 |
16.5 |
27 |
4304 |
卖出 |
| 10:27:09 |
16.5 |
1 |
4305 |
买入 |
| 10:27:12 |
16.5 |
25 |
4330 |
买入 |
| 10:27:15 |
16.5 |
7 |
4337 |
卖出 |
| 10:27:21 |
16.55 |
7 |
4344 |
买入 |
| 10:27:24 |
16.55 |
2 |
4346 |
卖出 |
| 10:27:57 |
16.56 |
12 |
4358 |
买入 |
| 10:28:09 |
16.56 |
14 |
4372 |
买入 |
| 10:28:36 |
16.54 |
1 |
4373 |
买入 |
| 10:28:48 |
16.55 |
14 |
4387 |
买入 |
| 10:29:09 |
16.51 |
4 |
4391 |
卖出 |
| 10:30:18 |
16.5 |
23 |
4414 |
卖出 |
| 10:31:18 |
16.5 |
3 |
4417 |
买入 |
| 10:31:27 |
16.47 |
74 |
4491 |
卖出 |
| 10:31:30 |
16.47 |
6 |
4497 |
买入 |
| 10:31:33 |
16.47 |
4 |
4501 |
买入 |
| 10:31:36 |
16.5 |
1 |
4502 |
买入 |
| 10:31:39 |
16.5 |
2 |
4504 |
买入 |
| 10:32:33 |
16.5 |
15 |
4519 |
买入 |
| 10:34:12 |
16.5 |
6 |
4525 |
卖出 |
| 10:34:45 |
16.5 |
13 |
4538 |
卖出 |
| 10:35:24 |
16.53 |
2 |
4540 |
买入 |
| 10:36:30 |
16.54 |
5 |
4545 |
买入 |
| 10:36:45 |
16.56 |
205 |
4750 |
买入 |
| 10:36:48 |
16.56 |
29 |
4779 |
买入 |
| 10:36:51 |
16.57 |
21 |
4800 |
买入 |
| 10:36:54 |
16.57 |
46 |
4846 |
买入 |
| 10:36:57 |
16.63 |
120 |
4966 |
买入 |
| 10:37:12 |
16.68 |
100 |
5066 |
买入 |
| 10:37:30 |
16.63 |
3 |
5069 |
卖出 |
| 10:38:18 |
16.61 |
4 |
5073 |
卖出 |
| 10:38:21 |
16.61 |
27 |
5100 |
卖出 |
| 10:38:51 |
16.61 |
53 |
5153 |
卖出 |
| 10:45:15 |
16.59 |
56 |
5209 |
卖出 |
| 10:45:24 |
16.59 |
1 |
5210 |
卖出 |
| 10:45:30 |
16.58 |
19 |
5229 |
卖出 |
| 10:45:48 |
16.57 |
18 |
5247 |
卖出 |
| 10:47:48 |
16.55 |
3 |
5250 |
卖出 |
| 10:49:48 |
16.55 |
5 |
5255 |
买入 |
| 10:51:09 |
16.54 |
5 |
5260 |
卖出 |
| 10:52:09 |
16.54 |
10 |
5270 |
卖出 |
| 10:52:54 |
16.54 |
6 |
5276 |
卖出 |
| 10:53:36 |
16.54 |
7 |
5283 |
卖出 |
| 10:54:15 |
16.54 |
5 |
5288 |
买入 |
| 10:54:48 |
16.54 |
5 |
5293 |
买入 |
| 10:54:54 |
16.5 |
56 |
5349 |
卖出 |
| 10:56:00 |
16.5 |
21 |
5370 |
卖出 |
| 10:56:03 |
16.49 |
11 |
5381 |
买入 |
| 10:57:57 |
16.54 |
18 |
5399 |
买入 |
| 11:00:39 |
16.54 |
3 |
5402 |
买入 |
| 11:02:09 |
16.5 |
16 |
5418 |
卖出 |
| 11:02:36 |
16.47 |
27 |
5445 |
卖出 |
| 11:04:18 |
16.5 |
1 |
5446 |
卖出 |
| 11:04:24 |
16.5 |
1 |
5447 |
买入 |
| 11:04:36 |
16.49 |
2 |
5449 |
卖出 |
| 11:04:54 |
16.5 |
3 |
5452 |
买入 |
| 11:05:21 |
16.5 |
11 |
5463 |
卖出 |
| 11:05:24 |
16.5 |
74 |
5537 |
卖出 |
| 11:06:42 |
16.51 |
5 |
5542 |
卖出 |
| 11:06:51 |
16.5 |
11 |
5553 |
卖出 |
| 11:07:06 |
16.5 |
1 |
5554 |
卖出 |
| 11:07:33 |
16.5 |
0 |
5554 |
卖出 |
| 11:07:39 |
16.49 |
10 |
5564 |
卖出 |
| 11:09:21 |
16.51 |
1 |
5565 |
买入 |
| 11:10:09 |
16.49 |
12 |
5577 |
卖出 |
| 11:11:03 |
16.51 |
8 |
5585 |
买入 |
| 11:11:12 |
16.51 |
4 |
5589 |
买入 |
| 11:11:15 |
16.51 |
3 |
5592 |
买入 |
| 11:12:36 |
16.51 |
11 |
5603 |
卖出 |
| 11:20:33 |
16.53 |
7 |
5610 |
卖出 |
| 11:21:06 |
16.55 |
10 |
5620 |
买入 |
| 11:23:42 |
16.52 |
3 |
5623 |
卖出 |
| 11:23:48 |
16.54 |
6 |
5629 |
买入 |
| 11:25:48 |
16.54 |
4 |
5633 |
买入 |
| 11:26:21 |
16.55 |
4 |
5637 |
买入 |
| 11:26:33 |
16.55 |
3 |
5640 |
买入 |