开普云[688228]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
38.01 |
85 |
85 |
集合竞价 |
| 09:15:15 |
38.2 |
85 |
85 |
集合竞价 |
| 09:16:21 |
38.21 |
85 |
85 |
集合竞价 |
| 09:16:24 |
39.08 |
85 |
85 |
集合竞价 |
| 09:16:48 |
38.7 |
85 |
85 |
集合竞价 |
| 09:19:06 |
39.91 |
0 |
0 |
集合竞价 |
| 09:22:48 |
39.98 |
3 |
3 |
集合竞价 |
| 09:23:42 |
39.97 |
3 |
3 |
集合竞价 |
| 09:23:51 |
39.96 |
3 |
3 |
集合竞价 |
| 09:24:27 |
39.89 |
5 |
5 |
集合竞价 |
| 09:24:30 |
39.96 |
7 |
7 |
集合竞价 |
| 09:24:57 |
39.86 |
7 |
7 |
集合竞价 |
| 09:25:00 |
39.95 |
11 |
11 |
集合竞价 |
| 09:25:05 |
39.95 |
11 |
22 |
买入 |
| 09:30:03 |
39.16 |
16 |
38 |
卖出 |
| 09:30:06 |
40.5 |
122 |
160 |
买入 |
| 09:30:09 |
39.95 |
22 |
182 |
卖出 |
| 09:30:12 |
39.9 |
21 |
203 |
卖出 |
| 09:30:18 |
39.95 |
6 |
209 |
买入 |
| 09:30:21 |
39.95 |
8 |
217 |
卖出 |
| 09:30:24 |
39.95 |
4 |
221 |
卖出 |
| 09:30:30 |
39.95 |
2 |
223 |
卖出 |
| 09:30:36 |
39.96 |
2 |
225 |
卖出 |
| 09:30:39 |
40.35 |
26 |
251 |
卖出 |
| 09:30:42 |
40.34 |
14 |
265 |
买入 |
| 09:30:45 |
39.95 |
21 |
286 |
卖出 |
| 09:30:48 |
39.95 |
2 |
288 |
买入 |
| 09:30:51 |
39.95 |
35 |
323 |
买入 |
| 09:31:21 |
39.95 |
0 |
323 |
买入 |
| 09:31:24 |
39.95 |
4 |
327 |
卖出 |
| 09:31:27 |
40.03 |
2 |
329 |
买入 |
| 09:31:33 |
40.04 |
10 |
339 |
卖出 |
| 09:31:36 |
40.13 |
7 |
346 |
卖出 |
| 09:31:39 |
40.13 |
20 |
366 |
卖出 |
| 09:31:48 |
40.13 |
6 |
372 |
买入 |
| 09:31:51 |
40.13 |
0 |
372 |
买入 |
| 09:31:54 |
40.27 |
3 |
375 |
买入 |
| 09:31:57 |
40.35 |
35 |
410 |
买入 |
| 09:32:00 |
40.34 |
18 |
428 |
卖出 |
| 09:32:03 |
40.4 |
9 |
437 |
买入 |
| 09:32:06 |
40.4 |
0 |
437 |
买入 |
| 09:32:09 |
40.53 |
10 |
447 |
买入 |
| 09:32:12 |
40.53 |
0 |
447 |
买入 |
| 09:32:15 |
40.41 |
13 |
460 |
卖出 |
| 09:32:18 |
40.48 |
13 |
473 |
买入 |
| 09:32:21 |
40.59 |
19 |
492 |
买入 |
| 09:32:27 |
40.4 |
2 |
494 |
买入 |
| 09:32:36 |
40.46 |
10 |
504 |
买入 |
| 09:32:39 |
40.49 |
2 |
506 |
买入 |
| 09:32:45 |
40.35 |
69 |
575 |
卖出 |
| 09:32:48 |
40.37 |
24 |
599 |
买入 |
| 09:32:51 |
40.4 |
39 |
638 |
买入 |
| 09:32:54 |
40.4 |
25 |
663 |
买入 |
| 09:33:03 |
40.4 |
5 |
668 |
卖出 |
| 09:33:06 |
40.53 |
5 |
673 |
买入 |
| 09:33:15 |
40.53 |
11 |
684 |
买入 |
| 09:33:18 |
40.53 |
4 |
688 |
卖出 |
| 09:33:21 |
40.53 |
11 |
699 |
买入 |
| 09:33:27 |
40.53 |
52 |
751 |
买入 |
| 09:33:30 |
40.53 |
9 |
760 |
买入 |
| 09:33:33 |
40.56 |
68 |
828 |
买入 |
| 09:33:36 |
40.56 |
4 |
832 |
买入 |
| 09:33:39 |
40.59 |
15 |
847 |
买入 |
| 09:33:42 |
40.59 |
17 |
864 |
买入 |
| 09:33:45 |
40.79 |
12 |
876 |
买入 |
| 09:33:48 |
40.6 |
5 |
881 |
卖出 |
| 09:33:51 |
40.75 |
10 |
891 |
卖出 |
| 09:33:57 |
40.78 |
34 |
925 |
买入 |
| 09:34:00 |
40.65 |
5 |
930 |
卖出 |
| 09:34:03 |
40.93 |
36 |
966 |
买入 |
| 09:34:12 |
40.93 |
28 |
994 |
买入 |
| 09:34:15 |
40.94 |
8 |
1002 |
买入 |
| 09:34:18 |
40.97 |
21 |
1023 |
买入 |
| 09:34:21 |
40.99 |
23 |
1046 |
买入 |
| 09:34:24 |
40.99 |
8 |
1054 |
买入 |
| 09:34:27 |
40.99 |
12 |
1066 |
卖出 |
| 09:34:30 |
40.97 |
9 |
1075 |
买入 |
| 09:34:36 |
41 |
43 |
1118 |
买入 |
| 09:34:39 |
40.92 |
20 |
1138 |
卖出 |
| 09:34:42 |
40.99 |
4 |
1142 |
卖出 |
| 09:34:45 |
40.99 |
2 |
1144 |
卖出 |
| 09:34:48 |
41 |
35 |
1179 |
买入 |
| 09:34:51 |
41 |
38 |
1217 |
卖出 |
| 09:34:54 |
40.92 |
13 |
1230 |
卖出 |
| 09:35:03 |
41 |
47 |
1277 |
买入 |
| 09:35:06 |
40.92 |
7 |
1284 |
卖出 |
| 09:35:09 |
40.92 |
0 |
1284 |
卖出 |
| 09:35:12 |
41 |
50 |
1334 |
买入 |
| 09:35:24 |
41 |
80 |
1414 |
买入 |
| 09:35:33 |
40.96 |
5 |
1419 |
买入 |
| 09:35:36 |
41.03 |
66 |
1485 |
买入 |
| 09:35:39 |
41.04 |
27 |
1512 |
买入 |
| 09:35:42 |
41 |
19 |
1531 |
卖出 |
| 09:35:45 |
41 |
3 |
1534 |
卖出 |
| 09:35:48 |
41 |
0 |
1534 |
卖出 |
| 09:35:51 |
41.03 |
3 |
1537 |
买入 |
| 09:35:54 |
41.03 |
6 |
1543 |
买入 |
| 09:35:57 |
41 |
4 |
1547 |
卖出 |
| 09:36:03 |
40.98 |
67 |
1614 |
卖出 |
| 09:36:09 |
41 |
22 |
1636 |
买入 |
| 09:36:12 |
40.92 |
64 |
1700 |
卖出 |
| 09:36:15 |
41 |
2 |
1702 |
买入 |
| 09:36:18 |
41.03 |
30 |
1732 |
买入 |
| 09:36:21 |
41.1 |
44 |
1776 |
买入 |
| 09:36:24 |
41.14 |
23 |
1799 |
买入 |
| 09:36:36 |
41.29 |
30 |
1829 |
买入 |
| 09:36:48 |
41.27 |
5 |
1834 |
买入 |
| 09:36:51 |
41.28 |
8 |
1842 |
买入 |
| 09:36:54 |
41.27 |
17 |
1859 |
卖出 |
| 09:36:57 |
41.14 |
17 |
1876 |
卖出 |
| 09:37:06 |
41.25 |
12 |
1888 |
买入 |
| 09:37:12 |
41.21 |
7 |
1895 |
买入 |
| 09:37:18 |
40.93 |
73 |
1968 |
卖出 |
| 09:37:21 |
40.81 |
3 |
1971 |
卖出 |
| 09:37:24 |
41.12 |
23 |
1994 |
买入 |
| 09:37:27 |
40.83 |
5 |
1999 |
卖出 |
| 09:37:33 |
40.83 |
5 |
2004 |
卖出 |
| 09:37:39 |
40.83 |
2 |
2006 |
卖出 |
| 09:37:42 |
40.81 |
13 |
2019 |
卖出 |
| 09:37:45 |
40.81 |
6 |
2025 |
卖出 |
| 09:37:57 |
40.81 |
4 |
2029 |
买入 |
| 09:38:00 |
40.81 |
8 |
2037 |
卖出 |
| 09:38:03 |
40.81 |
12 |
2049 |
卖出 |
| 09:38:06 |
40.66 |
18 |
2067 |
卖出 |
| 09:38:09 |
40.6 |
20 |
2087 |
卖出 |
| 09:38:15 |
40.56 |
2 |
2089 |
卖出 |
| 09:38:18 |
40.54 |
8 |
2097 |
卖出 |
| 09:38:24 |
40.48 |
5 |
2102 |
卖出 |
| 09:38:30 |
40.25 |
20 |
2122 |
卖出 |
| 09:38:42 |
40.22 |
109 |
2231 |
卖出 |
| 09:39:06 |
40.52 |
12 |
2243 |
买入 |
| 09:39:15 |
40.52 |
0 |
2243 |
买入 |
| 09:39:18 |
40.52 |
1 |
2244 |
卖出 |
| 09:39:21 |
40.34 |
12 |
2256 |
卖出 |
| 09:39:27 |
40.54 |
2 |
2258 |
买入 |
| 09:39:39 |
40.45 |
5 |
2263 |
卖出 |
| 09:39:57 |
40.42 |
9 |
2272 |
买入 |
| 09:40:03 |
40.42 |
4 |
2276 |
买入 |
| 09:40:15 |
40.5 |
5 |
2281 |
买入 |
| 09:40:21 |
40.5 |
10 |
2291 |
卖出 |
| 09:40:24 |
40.5 |
14 |
2305 |
卖出 |
| 09:40:27 |
40.45 |
31 |
2336 |
卖出 |
| 09:40:30 |
40.45 |
2 |
2338 |
卖出 |
| 09:40:33 |
40.42 |
2 |
2340 |
卖出 |
| 09:40:36 |
40.5 |
56 |
2396 |
买入 |
| 09:40:39 |
40.49 |
2 |
2398 |
买入 |
| 09:40:45 |
40.49 |
7 |
2405 |
买入 |
| 09:40:51 |
40.53 |
2 |
2407 |
买入 |
| 09:41:03 |
40.53 |
6 |
2413 |
买入 |
| 09:41:09 |
40.5 |
7 |
2420 |
卖出 |
| 09:41:15 |
40.5 |
2 |
2422 |
卖出 |
| 09:41:18 |
40.5 |
33 |
2455 |
卖出 |
| 09:41:27 |
40.4 |
2 |
2457 |
卖出 |
| 09:41:45 |
40.49 |
7 |
2464 |
买入 |
| 09:41:48 |
40.49 |
9 |
2473 |
卖出 |
| 09:42:09 |
40.4 |
2 |
2475 |
卖出 |
| 09:42:12 |
40.49 |
6 |
2481 |
买入 |
| 09:43:12 |
40.45 |
6 |
2487 |
买入 |
| 09:43:30 |
40.5 |
50 |
2537 |
买入 |
| 09:43:39 |
40.49 |
4 |
2541 |
买入 |
| 09:43:45 |
40.52 |
10 |
2551 |
买入 |
| 09:43:48 |
40.53 |
4 |
2555 |
买入 |
| 09:43:54 |
40.54 |
10 |
2565 |
买入 |
| 09:44:03 |
40.66 |
15 |
2580 |
买入 |
| 09:44:12 |
40.77 |
12 |
2592 |
买入 |
| 09:44:15 |
40.67 |
9 |
2601 |
卖出 |
| 09:44:36 |
40.72 |
2 |
2603 |
买入 |
| 09:44:39 |
40.72 |
6 |
2609 |
卖出 |
| 09:44:45 |
40.77 |
4 |
2613 |
买入 |
| 09:45:00 |
40.78 |
5 |
2618 |
买入 |
| 09:45:09 |
40.79 |
2 |
2620 |
卖出 |
| 09:45:12 |
40.79 |
3 |
2623 |
卖出 |
| 09:45:18 |
40.78 |
5 |
2628 |
卖出 |
| 09:45:21 |
40.72 |
13 |
2641 |
卖出 |
| 09:45:24 |
40.67 |
3 |
2644 |
卖出 |
| 09:45:42 |
40.67 |
5 |
2649 |
卖出 |
| 09:46:00 |
40.66 |
4 |
2653 |
卖出 |
| 09:46:18 |
40.65 |
3 |
2656 |
买入 |
| 09:46:30 |
40.65 |
1 |
2657 |
买入 |
| 09:46:45 |
40.77 |
8 |
2665 |
买入 |
| 09:46:51 |
40.65 |
10 |
2675 |
卖出 |
| 09:47:09 |
40.76 |
36 |
2711 |
买入 |
| 09:47:24 |
40.84 |
2 |
2713 |
买入 |
| 09:47:36 |
40.76 |
5 |
2718 |
卖出 |
| 09:47:39 |
40.76 |
36 |
2754 |
卖出 |
| 09:47:48 |
40.91 |
20 |
2774 |
买入 |
| 09:47:51 |
40.91 |
5 |
2779 |
卖出 |
| 09:48:00 |
40.91 |
5 |
2784 |
卖出 |
| 09:48:03 |
40.9 |
10 |
2794 |
买入 |
| 09:48:06 |
40.9 |
5 |
2799 |
买入 |
| 09:48:09 |
40.9 |
2 |
2801 |
卖出 |
| 09:48:15 |
40.9 |
15 |
2816 |
卖出 |
| 09:48:18 |
40.9 |
7 |
2823 |
卖出 |
| 09:48:33 |
40.84 |
38 |
2861 |
卖出 |
| 09:48:45 |
40.9 |
3 |
2864 |
买入 |
| 09:48:54 |
40.9 |
181 |
3045 |
买入 |
| 09:48:57 |
40.95 |
6 |
3051 |
买入 |
| 09:49:00 |
40.95 |
2 |
3053 |
买入 |
| 09:49:03 |
40.9 |
32 |
3085 |
卖出 |
| 09:49:06 |
40.97 |
7 |
3092 |
买入 |
| 09:49:09 |
40.99 |
28 |
3120 |
买入 |
| 09:49:12 |
40.98 |
12 |
3132 |
卖出 |
| 09:49:15 |
40.98 |
18 |
3150 |
卖出 |
| 09:49:18 |
41 |
6 |
3156 |
买入 |
| 09:49:21 |
41 |
9 |
3165 |
买入 |
| 09:49:24 |
41.07 |
31 |
3196 |
买入 |
| 09:49:27 |
41.07 |
26 |
3222 |
买入 |
| 09:49:30 |
41.11 |
13 |
3235 |
买入 |
| 09:49:36 |
41.12 |
9 |
3244 |
卖出 |
| 09:49:45 |
41.12 |
2 |
3246 |
卖出 |
| 09:49:48 |
41.2 |
150 |
3396 |
买入 |
| 09:49:54 |
41.2 |
9 |
3405 |
买入 |
| 09:49:57 |
41.26 |
24 |
3429 |
买入 |
| 09:50:00 |
41.27 |
73 |
3502 |
买入 |
| 09:50:03 |
41.29 |
41 |
3543 |
买入 |
| 09:50:06 |
41.38 |
57 |
3600 |
买入 |
| 09:50:09 |
41.4 |
9 |
3609 |
买入 |
| 09:50:12 |
41.4 |
1 |
3610 |
买入 |
| 09:50:15 |
41.4 |
4 |
3614 |
卖出 |
| 09:50:18 |
41.38 |
15 |
3629 |
卖出 |
| 09:50:21 |
41.42 |
40 |
3669 |
买入 |
| 09:50:30 |
41.26 |
16 |
3685 |
卖出 |
| 09:50:33 |
41.26 |
2 |
3687 |
卖出 |
| 09:50:36 |
41.2 |
21 |
3708 |
卖出 |
| 09:50:39 |
41.2 |
22 |
3730 |
卖出 |
| 09:50:42 |
41.2 |
10 |
3740 |
卖出 |
| 09:50:57 |
41.17 |
6 |
3746 |
买入 |
| 09:51:12 |
41.17 |
2 |
3748 |
卖出 |
| 09:51:15 |
41.13 |
4 |
3752 |
卖出 |
| 09:51:18 |
41.13 |
3 |
3755 |
卖出 |
| 09:51:36 |
41.13 |
2 |
3757 |
买入 |
| 09:51:48 |
41.01 |
2 |
3759 |
卖出 |
| 09:51:51 |
41.01 |
5 |
3764 |
卖出 |
| 09:52:15 |
41.12 |
3 |
3767 |
买入 |
| 09:52:18 |
41.01 |
14 |
3781 |
卖出 |
| 09:52:48 |
41.01 |
5 |
3786 |
买入 |
| 09:53:00 |
41 |
13 |
3799 |
卖出 |
| 09:53:09 |
41 |
2 |
3801 |
卖出 |
| 09:53:24 |
41.01 |
22 |
3823 |
买入 |
| 09:53:30 |
41.01 |
8 |
3831 |
买入 |
| 09:53:51 |
41.01 |
2 |
3833 |
卖出 |
| 09:55:03 |
41.03 |
9 |
3842 |
卖出 |
| 09:55:06 |
41.03 |
0 |
3842 |
买入 |
| 09:55:18 |
41.1 |
19 |
3861 |
卖出 |
| 09:55:24 |
41.13 |
13 |
3874 |
买入 |
| 09:55:27 |
41.2 |
4 |
3878 |
买入 |
| 09:55:33 |
41.22 |
23 |
3901 |
买入 |
| 09:55:39 |
41.22 |
5 |
3906 |
买入 |
| 09:55:57 |
41.26 |
2 |
3908 |
买入 |
| 09:56:00 |
41.28 |
6 |
3914 |
买入 |
| 09:56:09 |
41.22 |
4 |
3918 |
卖出 |
| 09:56:39 |
41.1 |
35 |
3953 |
卖出 |
| 09:57:03 |
41.1 |
5 |
3958 |
买入 |
| 09:57:06 |
41.1 |
5 |
3963 |
买入 |
| 09:57:21 |
41.1 |
5 |
3968 |
卖出 |
| 09:57:51 |
41.1 |
13 |
3981 |
卖出 |
| 09:58:03 |
41.1 |
26 |
4007 |
卖出 |
| 09:58:15 |
41.1 |
4 |
4011 |
买入 |
| 09:58:18 |
41.09 |
30 |
4041 |
卖出 |
| 09:58:24 |
41.1 |
10 |
4051 |
卖出 |
| 09:58:39 |
41.1 |
42 |
4093 |
卖出 |
| 09:58:54 |
41.1 |
8 |
4101 |
买入 |
| 09:59:09 |
41.1 |
21 |
4122 |
卖出 |
| 09:59:18 |
41.1 |
18 |
4140 |
买入 |
| 09:59:57 |
41.18 |
2 |
4142 |
买入 |
| 10:00:15 |
41.1 |
2 |
4144 |
卖出 |
| 10:00:36 |
41.1 |
2 |
4146 |
卖出 |
| 10:00:39 |
41.1 |
2 |
4148 |
卖出 |
| 10:00:42 |
41.1 |
2 |
4150 |
卖出 |
| 10:00:45 |
41.1 |
3 |
4153 |
卖出 |
| 10:00:51 |
41.1 |
3 |
4156 |
卖出 |
| 10:01:03 |
41.1 |
26 |
4182 |
卖出 |
| 10:01:06 |
41.1 |
6 |
4188 |
卖出 |
| 10:01:12 |
41.08 |
5 |
4193 |
买入 |
| 10:01:30 |
41.1 |
26 |
4219 |
卖出 |
| 10:01:33 |
41.1 |
0 |
4219 |
卖出 |
| 10:01:51 |
41.02 |
5 |
4224 |
卖出 |
| 10:02:15 |
41.09 |
2 |
4226 |
买入 |
| 10:02:18 |
41.1 |
6 |
4232 |
卖出 |
| 10:02:36 |
41.16 |
10 |
4242 |
买入 |
| 10:02:39 |
41.16 |
3 |
4245 |
买入 |
| 10:02:48 |
41.16 |
2 |
4247 |
买入 |
| 10:03:03 |
41.15 |
2 |
4249 |
卖出 |
| 10:03:54 |
41.1 |
22 |
4271 |
卖出 |
| 10:04:03 |
41.1 |
21 |
4292 |
卖出 |
| 10:04:06 |
41.02 |
5 |
4297 |
卖出 |
| 10:04:12 |
41.02 |
6 |
4303 |
卖出 |
| 10:04:18 |
41.09 |
10 |
4313 |
买入 |
| 10:04:27 |
41.1 |
5 |
4318 |
买入 |
| 10:04:39 |
41.15 |
6 |
4324 |
买入 |
| 10:04:42 |
41.2 |
22 |
4346 |
买入 |
| 10:04:45 |
41.21 |
33 |
4379 |
买入 |
| 10:04:48 |
41.23 |
3 |
4382 |
买入 |
| 10:04:51 |
41.28 |
30 |
4412 |
买入 |
| 10:05:03 |
41.3 |
43 |
4455 |
买入 |
| 10:05:21 |
41.3 |
19 |
4474 |
卖出 |
| 10:05:24 |
41.3 |
2 |
4476 |
买入 |
| 10:05:36 |
41.28 |
3 |
4479 |
买入 |
| 10:05:45 |
41.3 |
30 |
4509 |
买入 |
| 10:05:54 |
41.3 |
22 |
4531 |
买入 |