凯龙高科[300912]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
20.64 |
7 |
7 |
集合竞价 |
| 09:24:24 |
20.62 |
42 |
42 |
集合竞价 |
| 09:25:00 |
20.7 |
73 |
73 |
集合竞价 |
| 09:25:03 |
20.7 |
83 |
156 |
卖出 |
| 09:30:03 |
20.8 |
63 |
219 |
买入 |
| 09:30:06 |
20.68 |
78 |
297 |
卖出 |
| 09:30:09 |
20.64 |
27 |
324 |
卖出 |
| 09:30:12 |
20.7 |
1 |
325 |
买入 |
| 09:30:18 |
20.66 |
1 |
326 |
卖出 |
| 09:30:27 |
20.65 |
2 |
328 |
卖出 |
| 09:30:30 |
20.66 |
16 |
344 |
买入 |
| 09:30:33 |
20.65 |
44 |
388 |
卖出 |
| 09:30:36 |
20.64 |
1 |
389 |
卖出 |
| 09:30:39 |
20.69 |
116 |
505 |
买入 |
| 09:30:51 |
20.75 |
10 |
515 |
买入 |
| 09:30:54 |
20.69 |
1 |
516 |
卖出 |
| 09:30:57 |
20.72 |
2 |
518 |
买入 |
| 09:31:06 |
20.72 |
2 |
520 |
买入 |
| 09:31:09 |
20.76 |
8 |
528 |
买入 |
| 09:31:12 |
20.76 |
12 |
540 |
买入 |
| 09:31:15 |
20.76 |
1 |
541 |
卖出 |
| 09:31:24 |
20.76 |
1 |
542 |
卖出 |
| 09:31:27 |
20.75 |
7 |
549 |
卖出 |
| 09:31:33 |
20.74 |
1 |
550 |
卖出 |
| 09:31:42 |
20.75 |
3 |
553 |
买入 |
| 09:31:48 |
20.75 |
18 |
571 |
买入 |
| 09:31:51 |
20.8 |
4 |
575 |
买入 |
| 09:31:57 |
20.8 |
1 |
576 |
买入 |
| 09:32:00 |
20.79 |
12 |
588 |
卖出 |
| 09:32:09 |
20.8 |
3 |
591 |
买入 |
| 09:32:21 |
20.88 |
1 |
592 |
买入 |
| 09:32:24 |
20.88 |
10 |
602 |
买入 |
| 09:32:27 |
20.82 |
1 |
603 |
卖出 |
| 09:32:51 |
20.82 |
16 |
619 |
卖出 |
| 09:32:54 |
20.87 |
21 |
640 |
买入 |
| 09:32:57 |
20.87 |
2 |
642 |
卖出 |
| 09:33:00 |
20.87 |
1 |
643 |
卖出 |
| 09:33:03 |
20.87 |
26 |
669 |
卖出 |
| 09:33:12 |
20.84 |
16 |
685 |
卖出 |
| 09:33:15 |
20.9 |
139 |
824 |
买入 |
| 09:33:18 |
20.9 |
11 |
835 |
卖出 |
| 09:33:27 |
20.94 |
40 |
875 |
买入 |
| 09:33:30 |
20.97 |
64 |
939 |
买入 |
| 09:33:33 |
21.01 |
65 |
1004 |
买入 |
| 09:33:36 |
20.98 |
65 |
1069 |
卖出 |
| 09:33:39 |
20.92 |
49 |
1118 |
卖出 |
| 09:33:54 |
21.06 |
100 |
1218 |
买入 |
| 09:34:03 |
21.03 |
3 |
1221 |
买入 |
| 09:34:09 |
21.02 |
7 |
1228 |
买入 |
| 09:34:12 |
21.03 |
4 |
1232 |
买入 |
| 09:34:24 |
20.98 |
25 |
1257 |
买入 |
| 09:34:30 |
21.01 |
26 |
1283 |
买入 |
| 09:34:42 |
21.03 |
40 |
1323 |
买入 |
| 09:34:45 |
21.08 |
45 |
1368 |
买入 |
| 09:34:48 |
21.1 |
77 |
1445 |
买入 |
| 09:34:51 |
21.15 |
16 |
1461 |
买入 |
| 09:34:54 |
21.15 |
15 |
1476 |
买入 |
| 09:34:57 |
21.15 |
2 |
1478 |
买入 |
| 09:35:03 |
21.18 |
3 |
1481 |
买入 |
| 09:35:06 |
21.15 |
21 |
1502 |
卖出 |
| 09:35:09 |
21.18 |
7 |
1509 |
买入 |
| 09:35:12 |
21.18 |
129 |
1638 |
买入 |
| 09:35:15 |
21.12 |
2 |
1640 |
卖出 |
| 09:35:21 |
21.18 |
88 |
1728 |
买入 |
| 09:35:24 |
21.18 |
1 |
1729 |
卖出 |
| 09:35:27 |
21.18 |
6 |
1735 |
卖出 |
| 09:35:30 |
21.11 |
30 |
1765 |
卖出 |
| 09:35:33 |
21.27 |
12 |
1777 |
买入 |
| 09:35:36 |
21.19 |
12 |
1789 |
卖出 |
| 09:35:39 |
21.18 |
13 |
1802 |
卖出 |
| 09:35:42 |
21.18 |
12 |
1814 |
买入 |
| 09:35:45 |
21.2 |
43 |
1857 |
买入 |
| 09:35:48 |
21.27 |
12 |
1869 |
买入 |
| 09:35:51 |
21.22 |
51 |
1920 |
卖出 |
| 09:35:54 |
21.22 |
5 |
1925 |
卖出 |
| 09:36:00 |
21.31 |
221 |
2146 |
买入 |
| 09:36:06 |
21.22 |
16 |
2162 |
买入 |
| 09:36:09 |
21.32 |
21 |
2183 |
买入 |
| 09:36:12 |
21.23 |
25 |
2208 |
卖出 |
| 09:36:15 |
21.32 |
20 |
2228 |
买入 |
| 09:36:18 |
21.32 |
10 |
2238 |
买入 |
| 09:36:21 |
21.31 |
8 |
2246 |
卖出 |
| 09:36:24 |
21.31 |
28 |
2274 |
买入 |
| 09:36:27 |
21.31 |
1 |
2275 |
买入 |
| 09:36:30 |
21.32 |
4 |
2279 |
买入 |
| 09:36:33 |
21.26 |
52 |
2331 |
卖出 |
| 09:36:36 |
21.31 |
50 |
2381 |
买入 |
| 09:36:42 |
21.26 |
9 |
2390 |
卖出 |
| 09:36:45 |
21.22 |
121 |
2511 |
卖出 |
| 09:36:48 |
21.26 |
50 |
2561 |
买入 |
| 09:36:54 |
21.3 |
28 |
2589 |
买入 |
| 09:37:03 |
21.27 |
124 |
2713 |
卖出 |
| 09:37:06 |
21.27 |
1 |
2714 |
买入 |
| 09:37:09 |
21.38 |
281 |
2995 |
买入 |
| 09:37:12 |
21.37 |
68 |
3063 |
卖出 |
| 09:37:15 |
21.39 |
26 |
3089 |
买入 |
| 09:37:27 |
21.41 |
92 |
3181 |
买入 |
| 09:37:30 |
21.4 |
43 |
3224 |
卖出 |
| 09:37:36 |
21.46 |
7 |
3231 |
买入 |
| 09:37:39 |
21.5 |
82 |
3313 |
买入 |
| 09:37:42 |
21.54 |
159 |
3472 |
买入 |
| 09:37:45 |
21.55 |
46 |
3518 |
买入 |
| 09:37:48 |
21.55 |
2 |
3520 |
卖出 |
| 09:37:51 |
21.6 |
19 |
3539 |
买入 |
| 09:37:54 |
21.56 |
50 |
3589 |
卖出 |
| 09:37:57 |
21.6 |
78 |
3667 |
买入 |
| 09:38:00 |
21.51 |
3 |
3670 |
卖出 |
| 09:38:03 |
21.51 |
3 |
3673 |
卖出 |
| 09:38:06 |
21.56 |
14 |
3687 |
买入 |
| 09:38:09 |
21.54 |
11 |
3698 |
买入 |
| 09:38:12 |
21.58 |
46 |
3744 |
买入 |
| 09:38:15 |
21.6 |
102 |
3846 |
买入 |
| 09:38:18 |
21.51 |
41 |
3887 |
卖出 |
| 09:38:21 |
21.62 |
19 |
3906 |
买入 |
| 09:38:24 |
21.64 |
73 |
3979 |
买入 |
| 09:38:27 |
21.61 |
7 |
3986 |
卖出 |
| 09:38:30 |
21.6 |
48 |
4034 |
卖出 |
| 09:38:33 |
21.57 |
230 |
4264 |
卖出 |
| 09:38:36 |
21.57 |
2 |
4266 |
卖出 |
| 09:38:39 |
21.52 |
118 |
4384 |
卖出 |
| 09:38:45 |
21.52 |
3 |
4387 |
卖出 |
| 09:38:48 |
21.52 |
2 |
4389 |
卖出 |
| 09:38:51 |
21.47 |
24 |
4413 |
卖出 |
| 09:38:54 |
21.5 |
18 |
4431 |
买入 |
| 09:38:57 |
21.47 |
67 |
4498 |
卖出 |
| 09:39:00 |
21.48 |
5 |
4503 |
买入 |
| 09:39:03 |
21.46 |
225 |
4728 |
卖出 |
| 09:39:06 |
21.47 |
16 |
4744 |
买入 |
| 09:39:09 |
21.47 |
21 |
4765 |
买入 |
| 09:39:12 |
21.4 |
6 |
4771 |
卖出 |
| 09:39:15 |
21.47 |
10 |
4781 |
买入 |
| 09:39:18 |
21.4 |
50 |
4831 |
卖出 |
| 09:39:21 |
21.4 |
13 |
4844 |
卖出 |
| 09:39:24 |
21.4 |
16 |
4860 |
卖出 |
| 09:39:27 |
21.46 |
22 |
4882 |
买入 |
| 09:39:30 |
21.4 |
11 |
4893 |
卖出 |
| 09:39:36 |
21.45 |
115 |
5008 |
买入 |
| 09:39:39 |
21.4 |
4 |
5012 |
卖出 |
| 09:39:45 |
21.4 |
17 |
5029 |
卖出 |
| 09:39:48 |
21.45 |
34 |
5063 |
买入 |
| 09:39:51 |
21.45 |
10 |
5073 |
卖出 |
| 09:39:54 |
21.4 |
61 |
5134 |
卖出 |
| 09:39:57 |
21.48 |
2 |
5136 |
买入 |
| 09:40:00 |
21.48 |
2 |
5138 |
买入 |
| 09:40:03 |
21.47 |
12 |
5150 |
买入 |
| 09:40:06 |
21.47 |
38 |
5188 |
买入 |
| 09:40:09 |
21.48 |
44 |
5232 |
买入 |
| 09:40:12 |
21.46 |
14 |
5246 |
卖出 |
| 09:40:15 |
21.46 |
10 |
5256 |
买入 |
| 09:40:21 |
21.46 |
15 |
5271 |
买入 |
| 09:40:27 |
21.46 |
22 |
5293 |
买入 |
| 09:40:30 |
21.4 |
152 |
5445 |
卖出 |
| 09:40:33 |
21.34 |
25 |
5470 |
卖出 |
| 09:40:36 |
21.32 |
27 |
5497 |
卖出 |
| 09:40:39 |
21.31 |
3 |
5500 |
买入 |
| 09:40:45 |
21.29 |
35 |
5535 |
卖出 |
| 09:40:54 |
21.3 |
10 |
5545 |
买入 |
| 09:41:03 |
21.23 |
6 |
5551 |
卖出 |
| 09:41:06 |
21.28 |
4 |
5555 |
买入 |
| 09:41:09 |
21.22 |
17 |
5572 |
卖出 |
| 09:41:12 |
21.2 |
33 |
5605 |
卖出 |
| 09:41:15 |
21.2 |
11 |
5616 |
卖出 |
| 09:41:21 |
21.2 |
3 |
5619 |
买入 |
| 09:41:24 |
21.09 |
150 |
5769 |
卖出 |
| 09:41:30 |
21.16 |
4 |
5773 |
买入 |
| 09:41:33 |
21.09 |
1 |
5774 |
卖出 |
| 09:41:39 |
21.14 |
10 |
5784 |
买入 |
| 09:41:51 |
21.14 |
31 |
5815 |
买入 |
| 09:41:57 |
21.1 |
21 |
5836 |
卖出 |
| 09:42:18 |
21.08 |
100 |
5936 |
卖出 |
| 09:42:24 |
21.13 |
12 |
5948 |
买入 |
| 09:42:27 |
21.13 |
50 |
5998 |
买入 |
| 09:42:30 |
21.06 |
167 |
6165 |
卖出 |
| 09:42:33 |
21.03 |
43 |
6208 |
卖出 |
| 09:42:36 |
21.02 |
71 |
6279 |
卖出 |
| 09:42:42 |
21.01 |
95 |
6374 |
买入 |
| 09:42:45 |
20.91 |
61 |
6435 |
卖出 |
| 09:42:48 |
20.99 |
11 |
6446 |
买入 |
| 09:42:51 |
20.99 |
8 |
6454 |
买入 |
| 09:42:54 |
20.99 |
2 |
6456 |
买入 |
| 09:42:57 |
20.92 |
2 |
6458 |
买入 |
| 09:43:00 |
20.92 |
3 |
6461 |
买入 |
| 09:43:03 |
20.92 |
43 |
6504 |
买入 |
| 09:43:06 |
20.9 |
15 |
6519 |
卖出 |
| 09:43:12 |
20.91 |
13 |
6532 |
买入 |
| 09:43:15 |
20.92 |
10 |
6542 |
买入 |
| 09:43:21 |
20.92 |
39 |
6581 |
买入 |
| 09:43:48 |
20.93 |
14 |
6595 |
卖出 |
| 09:43:51 |
20.99 |
25 |
6620 |
买入 |
| 09:44:00 |
20.99 |
4 |
6624 |
买入 |
| 09:44:03 |
21 |
27 |
6651 |
买入 |
| 09:44:06 |
21 |
104 |
6755 |
卖出 |
| 09:44:09 |
20.93 |
79 |
6834 |
卖出 |
| 09:44:12 |
20.93 |
13 |
6847 |
卖出 |
| 09:44:15 |
20.97 |
16 |
6863 |
买入 |
| 09:44:18 |
20.95 |
14 |
6877 |
卖出 |
| 09:44:24 |
21 |
34 |
6911 |
买入 |
| 09:44:39 |
20.99 |
4 |
6915 |
买入 |
| 09:44:42 |
20.97 |
4 |
6919 |
卖出 |
| 09:44:48 |
20.97 |
1 |
6920 |
卖出 |
| 09:44:51 |
20.97 |
1 |
6921 |
卖出 |
| 09:44:57 |
20.97 |
15 |
6936 |
卖出 |
| 09:45:03 |
20.95 |
4 |
6940 |
卖出 |
| 09:45:09 |
20.93 |
67 |
7007 |
卖出 |
| 09:45:12 |
20.97 |
79 |
7086 |
买入 |
| 09:45:15 |
20.97 |
23 |
7109 |
卖出 |
| 09:45:18 |
20.97 |
1 |
7110 |
买入 |
| 09:45:24 |
20.93 |
10 |
7120 |
卖出 |
| 09:45:27 |
20.93 |
2 |
7122 |
卖出 |
| 09:45:30 |
20.95 |
19 |
7141 |
买入 |
| 09:45:33 |
20.93 |
10 |
7151 |
卖出 |
| 09:45:36 |
20.94 |
72 |
7223 |
买入 |
| 09:45:39 |
20.94 |
10 |
7233 |
买入 |
| 09:45:42 |
20.94 |
5 |
7238 |
买入 |
| 09:45:51 |
20.92 |
16 |
7254 |
卖出 |
| 09:45:54 |
20.94 |
14 |
7268 |
买入 |
| 09:45:57 |
20.94 |
6 |
7274 |
卖出 |
| 09:46:06 |
20.94 |
1 |
7275 |
卖出 |
| 09:46:09 |
20.95 |
20 |
7295 |
买入 |
| 09:46:12 |
20.95 |
3 |
7298 |
买入 |
| 09:46:15 |
20.95 |
1 |
7299 |
买入 |
| 09:46:18 |
20.95 |
2 |
7301 |
买入 |
| 09:46:21 |
20.94 |
1 |
7302 |
卖出 |
| 09:46:27 |
20.95 |
19 |
7321 |
买入 |
| 09:46:36 |
21.02 |
22 |
7343 |
买入 |
| 09:47:09 |
21.02 |
8 |
7351 |
买入 |
| 09:47:12 |
21.02 |
8 |
7359 |
买入 |
| 09:47:33 |
21.02 |
11 |
7370 |
卖出 |
| 09:47:57 |
21.04 |
3 |
7373 |
买入 |
| 09:48:00 |
21.02 |
27 |
7400 |
卖出 |
| 09:48:03 |
21.05 |
15 |
7415 |
买入 |
| 09:48:09 |
21.05 |
4 |
7419 |
买入 |
| 09:48:12 |
21.02 |
21 |
7440 |
卖出 |
| 09:48:15 |
21.02 |
5 |
7445 |
买入 |
| 09:48:21 |
21.04 |
15 |
7460 |
买入 |
| 09:48:27 |
21.09 |
18 |
7478 |
买入 |
| 09:48:42 |
21.2 |
33 |
7511 |
买入 |
| 09:48:45 |
21.2 |
4 |
7515 |
买入 |
| 09:48:54 |
21.2 |
5 |
7520 |
买入 |
| 09:48:57 |
21.22 |
46 |
7566 |
买入 |
| 09:49:00 |
21.23 |
15 |
7581 |
买入 |
| 09:49:06 |
21.3 |
8 |
7589 |
买入 |
| 09:49:09 |
21.3 |
83 |
7672 |
买入 |
| 09:49:15 |
21.3 |
3 |
7675 |
买入 |
| 09:49:18 |
21.3 |
20 |
7695 |
买入 |
| 09:49:24 |
21.32 |
1 |
7696 |
卖出 |
| 09:49:27 |
21.32 |
4 |
7700 |
卖出 |
| 09:49:33 |
21.32 |
1 |
7701 |
卖出 |
| 09:49:39 |
21.31 |
13 |
7714 |
卖出 |
| 09:49:45 |
21.28 |
55 |
7769 |
卖出 |
| 09:49:51 |
21.3 |
3 |
7772 |
买入 |
| 09:49:54 |
21.29 |
5 |
7777 |
卖出 |
| 09:50:00 |
21.31 |
7 |
7784 |
卖出 |
| 09:50:06 |
21.29 |
12 |
7796 |
卖出 |
| 09:50:09 |
21.29 |
4 |
7800 |
买入 |
| 09:50:12 |
21.31 |
25 |
7825 |
买入 |
| 09:50:15 |
21.3 |
3 |
7828 |
买入 |
| 09:50:18 |
21.29 |
1 |
7829 |
卖出 |
| 09:50:21 |
21.28 |
13 |
7842 |
卖出 |
| 09:50:42 |
21.28 |
5 |
7847 |
买入 |
| 09:50:54 |
21.28 |
8 |
7855 |
买入 |
| 09:50:57 |
21.27 |
22 |
7877 |
卖出 |
| 09:51:06 |
21.28 |
6 |
7883 |
买入 |
| 09:51:09 |
21.28 |
22 |
7905 |
买入 |
| 09:51:12 |
21.3 |
28 |
7933 |
买入 |
| 09:51:15 |
21.3 |
2 |
7935 |
买入 |
| 09:51:18 |
21.31 |
6 |
7941 |
买入 |
| 09:51:21 |
21.31 |
1 |
7942 |
买入 |
| 09:51:24 |
21.33 |
9 |
7951 |
买入 |
| 09:51:30 |
21.33 |
4 |
7955 |
买入 |
| 09:51:39 |
21.33 |
2 |
7957 |
买入 |
| 09:51:42 |
21.33 |
24 |
7981 |
卖出 |
| 09:51:45 |
21.33 |
6 |
7987 |
卖出 |
| 09:51:54 |
21.33 |
8 |
7995 |
卖出 |
| 09:51:57 |
21.33 |
3 |
7998 |
买入 |
| 09:52:09 |
21.28 |
1 |
7999 |
卖出 |
| 09:52:21 |
21.3 |
8 |
8007 |
买入 |
| 09:52:27 |
21.28 |
2 |
8009 |
卖出 |
| 09:52:33 |
21.3 |
30 |
8039 |
买入 |
| 09:52:36 |
21.3 |
6 |
8045 |
卖出 |
| 09:52:51 |
21.3 |
1 |
8046 |
卖出 |
| 09:53:00 |
21.3 |
22 |
8068 |
卖出 |
| 09:53:06 |
21.28 |
1 |
8069 |
卖出 |
| 09:53:15 |
21.28 |
1 |
8070 |
卖出 |
| 09:53:18 |
21.27 |
11 |
8081 |
卖出 |
| 09:53:21 |
21.27 |
15 |
8096 |
卖出 |
| 09:53:24 |
21.27 |
17 |
8113 |
卖出 |
| 09:53:27 |
21.22 |
6 |
8119 |
卖出 |
| 09:53:39 |
21.26 |
1 |
8120 |
买入 |
| 09:53:54 |
21.27 |
16 |
8136 |
买入 |
| 09:53:57 |
21.27 |
9 |
8145 |
买入 |
| 09:54:00 |
21.28 |
4 |
8149 |
买入 |
| 09:54:09 |
21.28 |
7 |
8156 |
买入 |
| 09:54:12 |
21.28 |
5 |
8161 |
买入 |
| 09:54:15 |
21.23 |
18 |
8179 |
卖出 |
| 09:54:24 |
21.23 |
3 |
8182 |
买入 |
| 09:54:33 |
21.23 |
4 |
8186 |
卖出 |
| 09:54:39 |
21.22 |
2 |
8188 |
卖出 |
| 09:54:45 |
21.22 |
7 |
8195 |
买入 |
| 09:54:54 |
21.2 |
18 |
8213 |
卖出 |