凯盛科技[600552]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.7 |
40 |
40 |
集合竞价 |
| 09:18:36 |
10.71 |
107 |
107 |
集合竞价 |
| 09:19:51 |
10.7 |
169 |
169 |
集合竞价 |
| 09:20:06 |
10.65 |
518 |
518 |
集合竞价 |
| 09:21:03 |
10.7 |
594 |
594 |
集合竞价 |
| 09:24:12 |
10.68 |
729 |
729 |
集合竞价 |
| 09:25:00 |
10.7 |
1226 |
1226 |
集合竞价 |
| 09:25:05 |
10.7 |
1226 |
2452 |
买入 |
| 09:30:00 |
10.7 |
42 |
2494 |
买入 |
| 09:30:03 |
10.7 |
479 |
2973 |
买入 |
| 09:30:06 |
10.68 |
163 |
3136 |
卖出 |
| 09:30:09 |
10.67 |
115 |
3251 |
卖出 |
| 09:30:12 |
10.68 |
120 |
3371 |
买入 |
| 09:30:15 |
10.68 |
29 |
3400 |
买入 |
| 09:30:18 |
10.68 |
87 |
3487 |
买入 |
| 09:30:21 |
10.69 |
19 |
3506 |
卖出 |
| 09:30:24 |
10.7 |
63 |
3569 |
买入 |
| 09:30:27 |
10.68 |
75 |
3644 |
卖出 |
| 09:30:30 |
10.71 |
210 |
3854 |
买入 |
| 09:30:33 |
10.74 |
30 |
3884 |
买入 |
| 09:30:36 |
10.74 |
10 |
3894 |
买入 |
| 09:30:39 |
10.75 |
10 |
3904 |
买入 |
| 09:30:42 |
10.72 |
15 |
3919 |
卖出 |
| 09:30:45 |
10.72 |
57 |
3976 |
卖出 |
| 09:30:48 |
10.73 |
43 |
4019 |
买入 |
| 09:30:51 |
10.72 |
41 |
4060 |
卖出 |
| 09:30:54 |
10.71 |
166 |
4226 |
卖出 |
| 09:30:57 |
10.71 |
147 |
4373 |
卖出 |
| 09:31:00 |
10.68 |
470 |
4843 |
卖出 |
| 09:31:03 |
10.71 |
634 |
5477 |
买入 |
| 09:31:06 |
10.7 |
7 |
5484 |
卖出 |
| 09:31:09 |
10.7 |
15 |
5499 |
卖出 |
| 09:31:12 |
10.7 |
21 |
5520 |
买入 |
| 09:31:15 |
10.69 |
70 |
5590 |
卖出 |
| 09:31:18 |
10.72 |
69 |
5659 |
买入 |
| 09:31:21 |
10.74 |
93 |
5752 |
买入 |
| 09:31:24 |
10.74 |
93 |
5845 |
买入 |
| 09:31:30 |
10.72 |
6 |
5851 |
卖出 |
| 09:31:33 |
10.73 |
33 |
5884 |
买入 |
| 09:31:36 |
10.74 |
80 |
5964 |
买入 |
| 09:31:39 |
10.74 |
79 |
6043 |
买入 |
| 09:31:42 |
10.74 |
39 |
6082 |
买入 |
| 09:31:45 |
10.74 |
14 |
6096 |
买入 |
| 09:31:48 |
10.74 |
5 |
6101 |
买入 |
| 09:31:51 |
10.75 |
63 |
6164 |
买入 |
| 09:31:54 |
10.75 |
34 |
6198 |
买入 |
| 09:31:57 |
10.75 |
86 |
6284 |
买入 |
| 09:32:00 |
10.75 |
7 |
6291 |
买入 |
| 09:32:03 |
10.75 |
635 |
6926 |
买入 |
| 09:32:06 |
10.74 |
632 |
7558 |
卖出 |
| 09:32:09 |
10.75 |
326 |
7884 |
买入 |
| 09:32:12 |
10.76 |
59 |
7943 |
买入 |
| 09:32:15 |
10.77 |
136 |
8079 |
买入 |
| 09:32:18 |
10.78 |
402 |
8481 |
买入 |
| 09:32:21 |
10.77 |
74 |
8555 |
卖出 |
| 09:32:24 |
10.78 |
77 |
8632 |
买入 |
| 09:32:27 |
10.78 |
60 |
8692 |
卖出 |
| 09:32:30 |
10.75 |
122 |
8814 |
卖出 |
| 09:32:33 |
10.75 |
114 |
8928 |
卖出 |
| 09:32:36 |
10.78 |
10 |
8938 |
买入 |
| 09:32:39 |
10.76 |
37 |
8975 |
卖出 |
| 09:32:42 |
10.76 |
5 |
8980 |
买入 |
| 09:32:45 |
10.78 |
97 |
9077 |
买入 |
| 09:32:48 |
10.75 |
206 |
9283 |
卖出 |
| 09:32:51 |
10.75 |
7 |
9290 |
买入 |
| 09:32:54 |
10.75 |
258 |
9548 |
买入 |
| 09:32:57 |
10.75 |
67 |
9615 |
买入 |
| 09:33:00 |
10.75 |
107 |
9722 |
买入 |
| 09:33:03 |
10.75 |
34 |
9756 |
买入 |
| 09:33:06 |
10.75 |
43 |
9799 |
买入 |
| 09:33:09 |
10.75 |
37 |
9836 |
买入 |
| 09:33:12 |
10.75 |
33 |
9869 |
买入 |
| 09:33:15 |
10.75 |
474 |
10343 |
买入 |
| 09:33:18 |
10.75 |
48 |
10391 |
卖出 |
| 09:33:21 |
10.74 |
16 |
10407 |
卖出 |
| 09:33:24 |
10.74 |
38 |
10445 |
卖出 |
| 09:33:27 |
10.73 |
132 |
10577 |
卖出 |
| 09:33:30 |
10.73 |
93 |
10670 |
卖出 |
| 09:33:33 |
10.73 |
58 |
10728 |
卖出 |
| 09:33:36 |
10.73 |
45 |
10773 |
卖出 |
| 09:33:39 |
10.73 |
1 |
10774 |
卖出 |
| 09:33:42 |
10.73 |
66 |
10840 |
卖出 |
| 09:33:45 |
10.73 |
13 |
10853 |
卖出 |
| 09:33:48 |
10.73 |
16 |
10869 |
卖出 |
| 09:33:51 |
10.73 |
12 |
10881 |
卖出 |
| 09:33:54 |
10.72 |
67 |
10948 |
卖出 |
| 09:33:57 |
10.73 |
37 |
10985 |
买入 |
| 09:34:00 |
10.72 |
24 |
11009 |
卖出 |
| 09:34:06 |
10.72 |
11 |
11020 |
卖出 |
| 09:34:09 |
10.72 |
11 |
11031 |
卖出 |
| 09:34:12 |
10.72 |
7 |
11038 |
卖出 |
| 09:34:15 |
10.73 |
5 |
11043 |
买入 |
| 09:34:18 |
10.72 |
16 |
11059 |
卖出 |
| 09:34:21 |
10.73 |
15 |
11074 |
买入 |
| 09:34:24 |
10.72 |
110 |
11184 |
卖出 |
| 09:34:27 |
10.72 |
95 |
11279 |
卖出 |
| 09:34:33 |
10.72 |
120 |
11399 |
买入 |
| 09:34:36 |
10.73 |
32 |
11431 |
买入 |
| 09:34:39 |
10.73 |
13 |
11444 |
卖出 |
| 09:34:42 |
10.73 |
61 |
11505 |
买入 |
| 09:34:45 |
10.73 |
1 |
11506 |
买入 |
| 09:34:48 |
10.73 |
53 |
11559 |
买入 |
| 09:34:51 |
10.73 |
11 |
11570 |
买入 |
| 09:34:54 |
10.72 |
122 |
11692 |
卖出 |
| 09:34:57 |
10.71 |
3 |
11695 |
卖出 |
| 09:35:00 |
10.72 |
35 |
11730 |
买入 |
| 09:35:03 |
10.71 |
5 |
11735 |
卖出 |
| 09:35:06 |
10.71 |
47 |
11782 |
卖出 |
| 09:35:09 |
10.71 |
6 |
11788 |
卖出 |
| 09:35:12 |
10.71 |
91 |
11879 |
卖出 |
| 09:35:15 |
10.72 |
253 |
12132 |
买入 |
| 09:35:18 |
10.71 |
32 |
12164 |
卖出 |
| 09:35:21 |
10.73 |
92 |
12256 |
买入 |
| 09:35:24 |
10.72 |
27 |
12283 |
卖出 |
| 09:35:27 |
10.71 |
17 |
12300 |
卖出 |
| 09:35:30 |
10.72 |
61 |
12361 |
买入 |
| 09:35:33 |
10.72 |
3 |
12364 |
买入 |
| 09:35:36 |
10.73 |
60 |
12424 |
买入 |
| 09:35:39 |
10.75 |
4 |
12428 |
买入 |
| 09:35:42 |
10.75 |
1 |
12429 |
买入 |
| 09:35:45 |
10.75 |
13 |
12442 |
买入 |
| 09:35:48 |
10.75 |
6 |
12448 |
买入 |
| 09:35:51 |
10.76 |
119 |
12567 |
买入 |
| 09:35:54 |
10.76 |
20 |
12587 |
买入 |
| 09:35:57 |
10.76 |
35 |
12622 |
买入 |
| 09:36:00 |
10.76 |
34 |
12656 |
买入 |
| 09:36:03 |
10.75 |
44 |
12700 |
卖出 |
| 09:36:06 |
10.76 |
23 |
12723 |
买入 |
| 09:36:09 |
10.75 |
66 |
12789 |
卖出 |
| 09:36:12 |
10.75 |
66 |
12855 |
卖出 |
| 09:36:15 |
10.76 |
6 |
12861 |
买入 |
| 09:36:18 |
10.76 |
5 |
12866 |
买入 |
| 09:36:21 |
10.76 |
28 |
12894 |
买入 |
| 09:36:24 |
10.76 |
128 |
13022 |
买入 |
| 09:36:27 |
10.77 |
193 |
13215 |
买入 |
| 09:36:30 |
10.77 |
1 |
13216 |
买入 |
| 09:36:33 |
10.77 |
13 |
13229 |
买入 |
| 09:36:36 |
10.77 |
8 |
13237 |
买入 |
| 09:36:39 |
10.78 |
165 |
13402 |
买入 |
| 09:36:42 |
10.76 |
14 |
13416 |
卖出 |
| 09:36:48 |
10.77 |
1 |
13417 |
买入 |
| 09:36:51 |
10.77 |
39 |
13456 |
买入 |
| 09:36:54 |
10.77 |
18 |
13474 |
买入 |
| 09:36:57 |
10.78 |
43 |
13517 |
买入 |
| 09:37:00 |
10.78 |
26 |
13543 |
买入 |
| 09:37:03 |
10.78 |
19 |
13562 |
买入 |
| 09:37:06 |
10.78 |
140 |
13702 |
买入 |
| 09:37:09 |
10.79 |
91 |
13793 |
买入 |
| 09:37:12 |
10.8 |
235 |
14028 |
买入 |
| 09:37:15 |
10.8 |
2 |
14030 |
买入 |
| 09:37:18 |
10.79 |
63 |
14093 |
卖出 |
| 09:37:21 |
10.78 |
120 |
14213 |
卖出 |
| 09:37:24 |
10.78 |
87 |
14300 |
卖出 |
| 09:37:27 |
10.78 |
165 |
14465 |
卖出 |
| 09:37:30 |
10.8 |
105 |
14570 |
买入 |
| 09:37:33 |
10.78 |
378 |
14948 |
卖出 |
| 09:37:36 |
10.78 |
30 |
14978 |
买入 |
| 09:37:39 |
10.79 |
24 |
15002 |
买入 |
| 09:37:42 |
10.79 |
1 |
15003 |
买入 |
| 09:37:45 |
10.79 |
1 |
15004 |
买入 |
| 09:37:48 |
10.79 |
14 |
15018 |
买入 |
| 09:37:51 |
10.79 |
64 |
15082 |
买入 |
| 09:37:54 |
10.8 |
21 |
15103 |
买入 |
| 09:37:57 |
10.79 |
420 |
15523 |
卖出 |
| 09:38:00 |
10.79 |
143 |
15666 |
买入 |
| 09:38:03 |
10.79 |
282 |
15948 |
买入 |
| 09:38:06 |
10.78 |
25 |
15973 |
卖出 |
| 09:38:09 |
10.78 |
117 |
16090 |
卖出 |
| 09:38:12 |
10.78 |
149 |
16239 |
卖出 |
| 09:38:15 |
10.77 |
23 |
16262 |
卖出 |
| 09:38:18 |
10.77 |
3 |
16265 |
卖出 |
| 09:38:24 |
10.77 |
45 |
16310 |
卖出 |
| 09:38:27 |
10.77 |
47 |
16357 |
卖出 |
| 09:38:30 |
10.77 |
155 |
16512 |
卖出 |
| 09:38:33 |
10.76 |
16 |
16528 |
卖出 |
| 09:38:36 |
10.76 |
9 |
16537 |
卖出 |
| 09:38:39 |
10.76 |
27 |
16564 |
卖出 |
| 09:38:42 |
10.76 |
195 |
16759 |
卖出 |
| 09:38:45 |
10.76 |
24 |
16783 |
买入 |
| 09:38:48 |
10.76 |
122 |
16905 |
买入 |
| 09:38:51 |
10.75 |
85 |
16990 |
卖出 |
| 09:38:54 |
10.75 |
127 |
17117 |
卖出 |
| 09:38:57 |
10.74 |
5 |
17122 |
卖出 |
| 09:39:00 |
10.74 |
195 |
17317 |
卖出 |
| 09:39:03 |
10.75 |
31 |
17348 |
卖出 |
| 09:39:06 |
10.74 |
1 |
17349 |
买入 |
| 09:39:09 |
10.74 |
34 |
17383 |
卖出 |
| 09:39:12 |
10.73 |
16 |
17399 |
卖出 |
| 09:39:15 |
10.75 |
62 |
17461 |
买入 |
| 09:39:18 |
10.73 |
20 |
17481 |
卖出 |
| 09:39:21 |
10.74 |
19 |
17500 |
买入 |
| 09:39:24 |
10.72 |
31 |
17531 |
卖出 |
| 09:39:27 |
10.73 |
25 |
17556 |
买入 |
| 09:39:30 |
10.73 |
24 |
17580 |
买入 |
| 09:39:33 |
10.72 |
17 |
17597 |
卖出 |
| 09:39:36 |
10.73 |
33 |
17630 |
买入 |
| 09:39:39 |
10.73 |
108 |
17738 |
买入 |
| 09:39:42 |
10.73 |
41 |
17779 |
买入 |
| 09:39:45 |
10.75 |
88 |
17867 |
买入 |
| 09:39:48 |
10.74 |
34 |
17901 |
卖出 |
| 09:39:51 |
10.72 |
13 |
17914 |
卖出 |
| 09:39:54 |
10.72 |
15 |
17929 |
卖出 |
| 09:39:57 |
10.72 |
35 |
17964 |
卖出 |
| 09:40:00 |
10.72 |
12 |
17976 |
卖出 |
| 09:40:03 |
10.72 |
48 |
18024 |
卖出 |
| 09:40:06 |
10.71 |
33 |
18057 |
卖出 |
| 09:40:09 |
10.72 |
85 |
18142 |
买入 |
| 09:40:12 |
10.72 |
16 |
18158 |
卖出 |
| 09:40:18 |
10.74 |
12 |
18170 |
买入 |
| 09:40:21 |
10.72 |
9 |
18179 |
卖出 |
| 09:40:24 |
10.72 |
1 |
18180 |
卖出 |
| 09:40:33 |
10.72 |
14 |
18194 |
卖出 |
| 09:40:36 |
10.73 |
118 |
18312 |
买入 |
| 09:40:39 |
10.71 |
26 |
18338 |
卖出 |
| 09:40:42 |
10.71 |
22 |
18360 |
卖出 |
| 09:40:45 |
10.72 |
17 |
18377 |
买入 |
| 09:40:48 |
10.73 |
63 |
18440 |
买入 |
| 09:40:51 |
10.72 |
10 |
18450 |
卖出 |
| 09:40:54 |
10.75 |
231 |
18681 |
买入 |
| 09:40:57 |
10.74 |
17 |
18698 |
卖出 |
| 09:41:00 |
10.74 |
10 |
18708 |
买入 |
| 09:41:03 |
10.74 |
2 |
18710 |
买入 |
| 09:41:06 |
10.73 |
14 |
18724 |
卖出 |
| 09:41:12 |
10.72 |
1 |
18725 |
卖出 |
| 09:41:15 |
10.72 |
34 |
18759 |
卖出 |
| 09:41:18 |
10.72 |
8 |
18767 |
卖出 |
| 09:41:21 |
10.72 |
41 |
18808 |
买入 |
| 09:41:27 |
10.72 |
10 |
18818 |
买入 |
| 09:41:33 |
10.72 |
96 |
18914 |
买入 |
| 09:41:36 |
10.72 |
6 |
18920 |
买入 |
| 09:41:42 |
10.72 |
8 |
18928 |
买入 |
| 09:41:45 |
10.72 |
8 |
18936 |
买入 |
| 09:41:48 |
10.71 |
20 |
18956 |
卖出 |
| 09:41:51 |
10.71 |
19 |
18975 |
卖出 |
| 09:41:57 |
10.71 |
15 |
18990 |
卖出 |
| 09:42:00 |
10.71 |
531 |
19521 |
卖出 |
| 09:42:03 |
10.7 |
279 |
19800 |
卖出 |
| 09:42:06 |
10.7 |
137 |
19937 |
卖出 |
| 09:42:09 |
10.7 |
38 |
19975 |
卖出 |
| 09:42:12 |
10.69 |
29 |
20004 |
卖出 |
| 09:42:15 |
10.69 |
18 |
20022 |
卖出 |
| 09:42:18 |
10.69 |
23 |
20045 |
卖出 |
| 09:42:21 |
10.69 |
139 |
20184 |
卖出 |
| 09:42:24 |
10.69 |
69 |
20253 |
卖出 |
| 09:42:30 |
10.68 |
31 |
20284 |
卖出 |
| 09:42:33 |
10.69 |
1 |
20285 |
买入 |
| 09:42:36 |
10.68 |
29 |
20314 |
卖出 |
| 09:42:39 |
10.68 |
34 |
20348 |
卖出 |
| 09:42:42 |
10.69 |
24 |
20372 |
买入 |
| 09:42:45 |
10.69 |
120 |
20492 |
买入 |
| 09:42:48 |
10.68 |
9 |
20501 |
卖出 |
| 09:42:51 |
10.69 |
1 |
20502 |
买入 |
| 09:42:54 |
10.68 |
1 |
20503 |
卖出 |
| 09:42:57 |
10.68 |
6 |
20509 |
卖出 |
| 09:43:00 |
10.68 |
17 |
20526 |
卖出 |
| 09:43:03 |
10.69 |
80 |
20606 |
买入 |
| 09:43:06 |
10.69 |
72 |
20678 |
买入 |
| 09:43:09 |
10.68 |
6 |
20684 |
卖出 |
| 09:43:12 |
10.68 |
31 |
20715 |
卖出 |
| 09:43:15 |
10.68 |
87 |
20802 |
卖出 |
| 09:43:18 |
10.68 |
21 |
20823 |
卖出 |
| 09:43:21 |
10.68 |
15 |
20838 |
买入 |
| 09:43:24 |
10.68 |
2 |
20840 |
买入 |
| 09:43:30 |
10.67 |
47 |
20887 |
卖出 |
| 09:43:33 |
10.68 |
15 |
20902 |
买入 |
| 09:43:36 |
10.67 |
26 |
20928 |
卖出 |
| 09:43:39 |
10.68 |
40 |
20968 |
买入 |
| 09:43:42 |
10.67 |
15 |
20983 |
买入 |
| 09:43:45 |
10.67 |
5 |
20988 |
买入 |
| 09:43:48 |
10.67 |
2 |
20990 |
卖出 |
| 09:43:54 |
10.66 |
6 |
20996 |
卖出 |
| 09:43:57 |
10.67 |
42 |
21038 |
买入 |
| 09:44:00 |
10.67 |
30 |
21068 |
买入 |
| 09:44:03 |
10.67 |
10 |
21078 |
买入 |
| 09:44:06 |
10.66 |
1 |
21079 |
卖出 |
| 09:44:12 |
10.67 |
13 |
21092 |
买入 |
| 09:44:15 |
10.66 |
25 |
21117 |
卖出 |
| 09:44:18 |
10.67 |
76 |
21193 |
买入 |
| 09:44:21 |
10.66 |
168 |
21361 |
卖出 |
| 09:44:24 |
10.66 |
67 |
21428 |
卖出 |
| 09:44:27 |
10.66 |
94 |
21522 |
卖出 |
| 09:44:31 |
10.65 |
3 |
21525 |
卖出 |
| 09:44:33 |
10.65 |
98 |
21623 |
卖出 |
| 09:44:36 |
10.65 |
118 |
21741 |
卖出 |
| 09:44:39 |
10.65 |
144 |
21885 |
买入 |
| 09:44:42 |
10.65 |
216 |
22101 |
买入 |
| 09:44:45 |
10.66 |
7 |
22108 |
买入 |
| 09:44:51 |
10.65 |
31 |
22139 |
卖出 |
| 09:44:54 |
10.65 |
2 |
22141 |
卖出 |
| 09:44:57 |
10.65 |
47 |
22188 |
卖出 |
| 09:45:00 |
10.64 |
43 |
22231 |
卖出 |
| 09:45:03 |
10.65 |
48 |
22279 |
买入 |
| 09:45:06 |
10.64 |
24 |
22303 |
卖出 |
| 09:45:09 |
10.65 |
9 |
22312 |
买入 |
| 09:45:12 |
10.65 |
34 |
22346 |
买入 |
| 09:45:15 |
10.65 |
23 |
22369 |
买入 |
| 09:45:18 |
10.65 |
78 |
22447 |
买入 |
| 09:45:21 |
10.65 |
85 |
22532 |
买入 |
| 09:45:27 |
10.64 |
56 |
22588 |
卖出 |
| 09:45:30 |
10.65 |
23 |
22611 |
买入 |