凯恩股份[002012]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.73 |
24 |
24 |
集合竞价 |
| 09:21:39 |
5.72 |
24 |
24 |
集合竞价 |
| 09:24:03 |
5.69 |
59 |
59 |
集合竞价 |
| 09:25:00 |
5.69 |
68 |
127 |
买入 |
| 09:30:00 |
5.67 |
157 |
284 |
卖出 |
| 09:30:03 |
5.68 |
134 |
418 |
买入 |
| 09:30:06 |
5.68 |
65 |
483 |
买入 |
| 09:30:09 |
5.68 |
21 |
504 |
买入 |
| 09:30:12 |
5.68 |
40 |
544 |
买入 |
| 09:30:15 |
5.68 |
4 |
548 |
买入 |
| 09:30:18 |
5.67 |
1 |
549 |
卖出 |
| 09:30:21 |
5.68 |
69 |
618 |
买入 |
| 09:30:24 |
5.69 |
171 |
789 |
买入 |
| 09:30:27 |
5.69 |
80 |
869 |
买入 |
| 09:30:30 |
5.69 |
28 |
897 |
卖出 |
| 09:30:36 |
5.68 |
1 |
898 |
卖出 |
| 09:30:42 |
5.69 |
25 |
923 |
买入 |
| 09:30:51 |
5.68 |
49 |
972 |
卖出 |
| 09:30:54 |
5.68 |
6 |
978 |
买入 |
| 09:30:57 |
5.69 |
15 |
993 |
买入 |
| 09:31:06 |
5.69 |
2 |
995 |
买入 |
| 09:31:09 |
5.69 |
12 |
1007 |
买入 |
| 09:31:27 |
5.68 |
93 |
1100 |
卖出 |
| 09:31:30 |
5.68 |
5 |
1105 |
卖出 |
| 09:31:33 |
5.68 |
2 |
1107 |
卖出 |
| 09:31:36 |
5.7 |
388 |
1495 |
买入 |
| 09:31:39 |
5.67 |
156 |
1651 |
卖出 |
| 09:31:42 |
5.7 |
5 |
1656 |
买入 |
| 09:31:45 |
5.69 |
1 |
1657 |
卖出 |
| 09:31:48 |
5.68 |
4 |
1661 |
卖出 |
| 09:31:51 |
5.68 |
4 |
1665 |
卖出 |
| 09:32:03 |
5.68 |
1 |
1666 |
卖出 |
| 09:32:06 |
5.69 |
131 |
1797 |
买入 |
| 09:32:09 |
5.69 |
41 |
1838 |
卖出 |
| 09:32:12 |
5.69 |
14 |
1852 |
卖出 |
| 09:32:15 |
5.7 |
16 |
1868 |
买入 |
| 09:32:18 |
5.7 |
75 |
1943 |
买入 |
| 09:32:27 |
5.7 |
2 |
1945 |
买入 |
| 09:32:33 |
5.7 |
2 |
1947 |
买入 |
| 09:32:36 |
5.7 |
1 |
1948 |
卖出 |
| 09:32:39 |
5.7 |
2 |
1950 |
卖出 |
| 09:32:42 |
5.7 |
24 |
1974 |
卖出 |
| 09:32:45 |
5.7 |
51 |
2025 |
卖出 |
| 09:32:48 |
5.7 |
251 |
2276 |
卖出 |
| 09:32:51 |
5.7 |
26 |
2302 |
买入 |
| 09:32:54 |
5.69 |
64 |
2366 |
卖出 |
| 09:32:57 |
5.7 |
10 |
2376 |
买入 |
| 09:33:03 |
5.7 |
19 |
2395 |
买入 |
| 09:33:06 |
5.7 |
2 |
2397 |
卖出 |
| 09:33:09 |
5.7 |
8 |
2405 |
买入 |
| 09:33:12 |
5.7 |
10 |
2415 |
买入 |
| 09:33:15 |
5.7 |
4 |
2419 |
卖出 |
| 09:33:27 |
5.7 |
84 |
2503 |
卖出 |
| 09:33:30 |
5.7 |
15 |
2518 |
买入 |
| 09:33:33 |
5.7 |
27 |
2545 |
买入 |
| 09:33:36 |
5.7 |
25 |
2570 |
买入 |
| 09:33:39 |
5.7 |
6 |
2576 |
卖出 |
| 09:33:54 |
5.69 |
139 |
2715 |
卖出 |
| 09:34:03 |
5.71 |
17 |
2732 |
买入 |
| 09:34:06 |
5.69 |
25 |
2757 |
卖出 |
| 09:34:18 |
5.71 |
4 |
2761 |
买入 |
| 09:34:27 |
5.71 |
15 |
2776 |
买入 |
| 09:34:30 |
5.7 |
1 |
2777 |
卖出 |
| 09:34:33 |
5.7 |
7 |
2784 |
卖出 |
| 09:34:36 |
5.7 |
6 |
2790 |
买入 |
| 09:34:39 |
5.7 |
1 |
2791 |
卖出 |
| 09:34:51 |
5.69 |
102 |
2893 |
卖出 |
| 09:35:03 |
5.7 |
33 |
2926 |
买入 |
| 09:35:06 |
5.69 |
8 |
2934 |
卖出 |
| 09:35:09 |
5.7 |
4 |
2938 |
买入 |
| 09:35:15 |
5.69 |
1 |
2939 |
卖出 |
| 09:35:18 |
5.7 |
6 |
2945 |
买入 |
| 09:35:39 |
5.72 |
394 |
3339 |
买入 |
| 09:35:42 |
5.73 |
59 |
3398 |
买入 |
| 09:35:45 |
5.72 |
29 |
3427 |
卖出 |
| 09:35:48 |
5.73 |
3 |
3430 |
买入 |
| 09:35:54 |
5.73 |
5 |
3435 |
买入 |
| 09:35:57 |
5.73 |
8 |
3443 |
买入 |
| 09:36:00 |
5.73 |
60 |
3503 |
买入 |
| 09:36:09 |
5.72 |
167 |
3670 |
卖出 |
| 09:36:12 |
5.72 |
35 |
3705 |
卖出 |
| 09:36:15 |
5.72 |
4 |
3709 |
卖出 |
| 09:36:18 |
5.71 |
392 |
4101 |
卖出 |
| 09:36:21 |
5.71 |
6 |
4107 |
卖出 |
| 09:36:27 |
5.71 |
2 |
4109 |
买入 |
| 09:37:00 |
5.72 |
6 |
4115 |
买入 |
| 09:37:03 |
5.71 |
37 |
4152 |
卖出 |
| 09:37:06 |
5.69 |
931 |
5083 |
卖出 |
| 09:37:09 |
5.72 |
109 |
5192 |
买入 |
| 09:37:15 |
5.71 |
2 |
5194 |
卖出 |
| 09:37:18 |
5.71 |
2 |
5196 |
卖出 |
| 09:37:21 |
5.72 |
50 |
5246 |
买入 |
| 09:37:30 |
5.73 |
190 |
5436 |
买入 |
| 09:37:39 |
5.72 |
10 |
5446 |
卖出 |
| 09:37:54 |
5.72 |
50 |
5496 |
卖出 |
| 09:37:57 |
5.72 |
1 |
5497 |
卖出 |
| 09:38:12 |
5.73 |
2 |
5499 |
买入 |
| 09:38:15 |
5.72 |
105 |
5604 |
卖出 |
| 09:38:18 |
5.72 |
11 |
5615 |
买入 |
| 09:38:21 |
5.72 |
34 |
5649 |
买入 |
| 09:38:27 |
5.72 |
9 |
5658 |
买入 |
| 09:38:30 |
5.72 |
17 |
5675 |
买入 |
| 09:38:36 |
5.71 |
175 |
5850 |
卖出 |
| 09:38:39 |
5.72 |
12 |
5862 |
买入 |
| 09:38:45 |
5.71 |
20 |
5882 |
卖出 |
| 09:38:48 |
5.71 |
1 |
5883 |
卖出 |
| 09:38:54 |
5.72 |
28 |
5911 |
买入 |
| 09:39:03 |
5.72 |
1 |
5912 |
买入 |
| 09:39:09 |
5.71 |
30 |
5942 |
卖出 |
| 09:39:12 |
5.73 |
80 |
6022 |
买入 |
| 09:39:15 |
5.72 |
100 |
6122 |
买入 |
| 09:39:39 |
5.73 |
99 |
6221 |
买入 |
| 09:39:42 |
5.73 |
446 |
6667 |
买入 |
| 09:39:45 |
5.73 |
2 |
6669 |
卖出 |
| 09:39:48 |
5.73 |
108 |
6777 |
卖出 |
| 09:40:03 |
5.73 |
2 |
6779 |
卖出 |
| 09:40:06 |
5.73 |
2 |
6781 |
卖出 |
| 09:40:15 |
5.74 |
6 |
6787 |
买入 |
| 09:40:18 |
5.73 |
157 |
6944 |
卖出 |
| 09:40:21 |
5.73 |
27 |
6971 |
买入 |
| 09:40:27 |
5.73 |
6 |
6977 |
买入 |
| 09:40:30 |
5.73 |
57 |
7034 |
买入 |
| 09:40:33 |
5.74 |
21 |
7055 |
买入 |
| 09:40:36 |
5.73 |
28 |
7083 |
卖出 |
| 09:40:42 |
5.74 |
216 |
7299 |
买入 |
| 09:40:45 |
5.73 |
151 |
7450 |
卖出 |
| 09:40:48 |
5.73 |
1 |
7451 |
买入 |
| 09:40:51 |
5.73 |
2 |
7453 |
卖出 |
| 09:40:54 |
5.73 |
1 |
7454 |
卖出 |
| 09:40:57 |
5.74 |
1 |
7455 |
买入 |
| 09:41:00 |
5.74 |
6 |
7461 |
买入 |
| 09:41:03 |
5.74 |
8 |
7469 |
买入 |
| 09:41:06 |
5.73 |
11 |
7480 |
卖出 |
| 09:41:15 |
5.73 |
8 |
7488 |
卖出 |
| 09:41:18 |
5.74 |
15 |
7503 |
买入 |
| 09:41:30 |
5.74 |
10 |
7513 |
买入 |
| 09:41:33 |
5.74 |
11 |
7524 |
买入 |
| 09:41:36 |
5.73 |
101 |
7625 |
卖出 |
| 09:41:42 |
5.73 |
8 |
7633 |
买入 |
| 09:41:45 |
5.74 |
4 |
7637 |
买入 |
| 09:41:54 |
5.73 |
134 |
7771 |
卖出 |
| 09:41:57 |
5.73 |
20 |
7791 |
买入 |
| 09:42:03 |
5.74 |
4 |
7795 |
买入 |
| 09:42:06 |
5.74 |
16 |
7811 |
买入 |
| 09:42:24 |
5.73 |
13 |
7824 |
卖出 |
| 09:42:30 |
5.74 |
7 |
7831 |
买入 |
| 09:42:42 |
5.74 |
10 |
7841 |
买入 |
| 09:43:06 |
5.73 |
51 |
7892 |
卖出 |
| 09:43:09 |
5.73 |
53 |
7945 |
卖出 |
| 09:43:12 |
5.73 |
22 |
7967 |
卖出 |
| 09:43:15 |
5.73 |
9 |
7976 |
卖出 |
| 09:43:21 |
5.73 |
36 |
8012 |
卖出 |
| 09:43:27 |
5.73 |
84 |
8096 |
买入 |
| 09:43:39 |
5.73 |
1 |
8097 |
买入 |
| 09:43:48 |
5.73 |
23 |
8120 |
买入 |
| 09:43:51 |
5.73 |
10 |
8130 |
卖出 |
| 09:43:54 |
5.73 |
1 |
8131 |
买入 |
| 09:44:00 |
5.72 |
10 |
8141 |
卖出 |
| 09:44:06 |
5.73 |
4 |
8145 |
买入 |
| 09:44:09 |
5.73 |
3 |
8148 |
买入 |
| 09:44:12 |
5.73 |
171 |
8319 |
买入 |
| 09:44:18 |
5.72 |
2 |
8321 |
卖出 |
| 09:44:21 |
5.72 |
1 |
8322 |
卖出 |
| 09:44:24 |
5.73 |
1 |
8323 |
买入 |
| 09:44:30 |
5.73 |
4 |
8327 |
买入 |
| 09:44:33 |
5.73 |
34 |
8361 |
买入 |
| 09:44:36 |
5.73 |
23 |
8384 |
卖出 |
| 09:44:42 |
5.73 |
10 |
8394 |
买入 |
| 09:45:00 |
5.73 |
1 |
8395 |
卖出 |
| 09:45:06 |
5.73 |
1 |
8396 |
卖出 |
| 09:45:09 |
5.73 |
21 |
8417 |
卖出 |
| 09:45:12 |
5.74 |
3 |
8420 |
买入 |
| 09:45:18 |
5.73 |
28 |
8448 |
卖出 |
| 09:45:30 |
5.74 |
30 |
8478 |
买入 |
| 09:45:33 |
5.74 |
3 |
8481 |
买入 |
| 09:45:36 |
5.74 |
1 |
8482 |
买入 |
| 09:45:39 |
5.74 |
1 |
8483 |
买入 |
| 09:45:42 |
5.73 |
15 |
8498 |
卖出 |
| 09:45:45 |
5.74 |
50 |
8548 |
买入 |
| 09:45:48 |
5.74 |
21 |
8569 |
买入 |
| 09:45:54 |
5.74 |
18 |
8587 |
买入 |
| 09:45:57 |
5.74 |
10 |
8597 |
买入 |
| 09:46:00 |
5.74 |
20 |
8617 |
买入 |
| 09:46:03 |
5.74 |
4 |
8621 |
买入 |
| 09:46:06 |
5.74 |
184 |
8805 |
买入 |
| 09:46:09 |
5.74 |
9 |
8814 |
买入 |
| 09:46:12 |
5.74 |
10 |
8824 |
买入 |
| 09:46:15 |
5.74 |
1 |
8825 |
买入 |
| 09:46:18 |
5.73 |
3 |
8828 |
卖出 |
| 09:46:39 |
5.74 |
3 |
8831 |
买入 |
| 09:46:48 |
5.73 |
1 |
8832 |
卖出 |
| 09:47:06 |
5.74 |
10 |
8842 |
买入 |
| 09:47:09 |
5.73 |
20 |
8862 |
卖出 |
| 09:47:18 |
5.73 |
2 |
8864 |
卖出 |
| 09:47:39 |
5.74 |
1 |
8865 |
买入 |
| 09:47:54 |
5.73 |
5 |
8870 |
卖出 |
| 09:48:03 |
5.74 |
8 |
8878 |
买入 |
| 09:48:09 |
5.73 |
132 |
9010 |
卖出 |
| 09:48:12 |
5.74 |
20 |
9030 |
买入 |
| 09:48:27 |
5.74 |
10 |
9040 |
买入 |
| 09:48:39 |
5.74 |
40 |
9080 |
买入 |
| 09:48:42 |
5.74 |
15 |
9095 |
买入 |
| 09:48:51 |
5.74 |
10 |
9105 |
买入 |
| 09:48:57 |
5.74 |
28 |
9133 |
买入 |
| 09:49:00 |
5.73 |
120 |
9253 |
卖出 |
| 09:49:09 |
5.73 |
3 |
9256 |
卖出 |
| 09:49:15 |
5.74 |
50 |
9306 |
买入 |
| 09:49:21 |
5.73 |
29 |
9335 |
卖出 |
| 09:49:30 |
5.74 |
38 |
9373 |
买入 |
| 09:50:00 |
5.74 |
1 |
9374 |
买入 |
| 09:50:03 |
5.73 |
24 |
9398 |
卖出 |
| 09:50:12 |
5.73 |
7 |
9405 |
卖出 |
| 09:50:15 |
5.73 |
5 |
9410 |
卖出 |
| 09:50:18 |
5.73 |
52 |
9462 |
卖出 |
| 09:50:21 |
5.73 |
45 |
9507 |
卖出 |
| 09:50:24 |
5.73 |
43 |
9550 |
卖出 |
| 09:50:27 |
5.73 |
6 |
9556 |
卖出 |
| 09:50:33 |
5.73 |
3 |
9559 |
卖出 |
| 09:50:36 |
5.73 |
18 |
9577 |
卖出 |
| 09:50:39 |
5.73 |
26 |
9603 |
卖出 |
| 09:50:42 |
5.73 |
174 |
9777 |
卖出 |
| 09:50:51 |
5.73 |
54 |
9831 |
买入 |
| 09:50:54 |
5.73 |
13 |
9844 |
买入 |
| 09:51:18 |
5.73 |
9 |
9853 |
买入 |
| 09:51:21 |
5.73 |
159 |
10012 |
买入 |
| 09:51:24 |
5.73 |
8 |
10020 |
卖出 |
| 09:51:27 |
5.73 |
60 |
10080 |
卖出 |
| 09:51:30 |
5.73 |
19 |
10099 |
卖出 |
| 09:51:36 |
5.73 |
1 |
10100 |
卖出 |
| 09:52:12 |
5.73 |
101 |
10201 |
卖出 |
| 09:52:24 |
5.73 |
50 |
10251 |
卖出 |
| 09:52:36 |
5.74 |
3 |
10254 |
买入 |
| 09:53:06 |
5.74 |
275 |
10529 |
买入 |
| 09:53:09 |
5.74 |
121 |
10650 |
买入 |
| 09:53:12 |
5.74 |
125 |
10775 |
买入 |
| 09:53:15 |
5.74 |
6 |
10781 |
买入 |
| 09:53:18 |
5.74 |
211 |
10992 |
买入 |
| 09:53:30 |
5.74 |
2 |
10994 |
卖出 |
| 09:53:42 |
5.74 |
17 |
11011 |
卖出 |
| 09:53:48 |
5.75 |
30 |
11041 |
买入 |
| 09:53:54 |
5.75 |
40 |
11081 |
买入 |
| 09:53:57 |
5.75 |
133 |
11214 |
买入 |
| 09:54:00 |
5.75 |
16 |
11230 |
买入 |
| 09:54:12 |
5.75 |
65 |
11295 |
买入 |
| 09:54:21 |
5.75 |
137 |
11432 |
买入 |
| 09:54:24 |
5.75 |
21 |
11453 |
买入 |
| 09:54:36 |
5.75 |
56 |
11509 |
买入 |
| 09:54:54 |
5.75 |
120 |
11629 |
买入 |
| 09:54:57 |
5.74 |
1 |
11630 |
卖出 |
| 09:55:00 |
5.75 |
11 |
11641 |
买入 |
| 09:55:06 |
5.75 |
1 |
11642 |
买入 |
| 09:55:15 |
5.74 |
1 |
11643 |
卖出 |
| 09:55:30 |
5.75 |
1 |
11644 |
买入 |
| 09:55:33 |
5.74 |
16 |
11660 |
卖出 |
| 09:55:36 |
5.74 |
13 |
11673 |
卖出 |
| 09:55:39 |
5.74 |
16 |
11689 |
卖出 |
| 09:55:42 |
5.74 |
12 |
11701 |
卖出 |
| 09:55:45 |
5.74 |
2 |
11703 |
卖出 |
| 09:55:48 |
5.75 |
24 |
11727 |
买入 |
| 09:56:03 |
5.74 |
17 |
11744 |
卖出 |
| 09:56:06 |
5.74 |
24 |
11768 |
卖出 |
| 09:56:09 |
5.74 |
4 |
11772 |
卖出 |
| 09:56:15 |
5.74 |
3 |
11775 |
卖出 |
| 09:56:39 |
5.74 |
1 |
11776 |
卖出 |
| 09:56:48 |
5.74 |
24 |
11800 |
卖出 |
| 09:56:51 |
5.75 |
4 |
11804 |
买入 |
| 09:56:54 |
5.75 |
6 |
11810 |
买入 |
| 09:56:57 |
5.75 |
6 |
11816 |
买入 |
| 09:57:15 |
5.75 |
2 |
11818 |
买入 |
| 09:57:21 |
5.75 |
25 |
11843 |
买入 |
| 09:57:36 |
5.74 |
51 |
11894 |
卖出 |
| 09:57:39 |
5.74 |
13 |
11907 |
卖出 |
| 09:57:42 |
5.74 |
30 |
11937 |
卖出 |
| 09:57:57 |
5.74 |
21 |
11958 |
卖出 |
| 09:58:06 |
5.74 |
60 |
12018 |
卖出 |
| 09:58:12 |
5.74 |
19 |
12037 |
卖出 |
| 09:58:21 |
5.74 |
5 |
12042 |
卖出 |
| 09:58:24 |
5.74 |
6 |
12048 |
卖出 |
| 09:58:27 |
5.74 |
285 |
12333 |
卖出 |
| 09:58:30 |
5.74 |
100 |
12433 |
买入 |
| 09:58:33 |
5.74 |
1 |
12434 |
买入 |
| 09:58:51 |
5.74 |
20 |
12454 |
买入 |
| 09:59:12 |
5.74 |
7 |
12461 |
买入 |
| 09:59:15 |
5.74 |
17 |
12478 |
买入 |
| 09:59:21 |
5.73 |
50 |
12528 |
卖出 |
| 09:59:27 |
5.74 |
2 |
12530 |
买入 |
| 09:59:30 |
5.74 |
4 |
12534 |
买入 |
| 09:59:33 |
5.73 |
16 |
12550 |
卖出 |
| 09:59:51 |
5.73 |
1 |
12551 |
卖出 |
| 09:59:54 |
5.73 |
3 |
12554 |
卖出 |
| 09:59:57 |
5.73 |
5 |
12559 |
卖出 |
| 10:00:03 |
5.74 |
12 |
12571 |
买入 |
| 10:00:06 |
5.73 |
9 |
12580 |
卖出 |
| 10:00:18 |
5.73 |
5 |
12585 |
卖出 |
| 10:00:21 |
5.74 |
3 |
12588 |
买入 |
| 10:00:51 |
5.73 |
1 |
12589 |
卖出 |
| 10:00:54 |
5.73 |
9 |
12598 |
卖出 |
| 10:00:57 |
5.73 |
1 |
12599 |
卖出 |
| 10:01:06 |
5.73 |
12 |
12611 |
卖出 |
| 10:01:09 |
5.73 |
202 |
12813 |
卖出 |