凯美特气[002549]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.67 |
56 |
56 |
集合竞价 |
| 09:18:45 |
15.6 |
60 |
60 |
集合竞价 |
| 09:19:03 |
15.67 |
57 |
57 |
集合竞价 |
| 09:25:00 |
15.66 |
144 |
201 |
买入 |
| 09:30:00 |
15.65 |
42 |
243 |
卖出 |
| 09:30:03 |
15.65 |
135 |
378 |
卖出 |
| 09:30:06 |
15.6 |
39 |
417 |
卖出 |
| 09:30:09 |
15.6 |
22 |
439 |
买入 |
| 09:30:12 |
15.56 |
44 |
483 |
卖出 |
| 09:30:15 |
15.55 |
11 |
494 |
卖出 |
| 09:30:18 |
15.53 |
7 |
501 |
卖出 |
| 09:30:21 |
15.53 |
18 |
519 |
卖出 |
| 09:30:24 |
15.52 |
2 |
521 |
卖出 |
| 09:30:27 |
15.52 |
9 |
530 |
卖出 |
| 09:30:30 |
15.52 |
13 |
543 |
卖出 |
| 09:30:33 |
15.5 |
106 |
649 |
卖出 |
| 09:30:36 |
15.5 |
67 |
716 |
卖出 |
| 09:30:39 |
15.51 |
14 |
730 |
买入 |
| 09:30:42 |
15.46 |
14 |
744 |
卖出 |
| 09:30:45 |
15.5 |
25 |
769 |
买入 |
| 09:30:48 |
15.49 |
2 |
771 |
卖出 |
| 09:30:51 |
15.5 |
109 |
880 |
买入 |
| 09:30:54 |
15.5 |
33 |
913 |
买入 |
| 09:30:57 |
15.5 |
2 |
915 |
买入 |
| 09:31:00 |
15.49 |
121 |
1036 |
卖出 |
| 09:31:03 |
15.48 |
37 |
1073 |
卖出 |
| 09:31:06 |
15.48 |
17 |
1090 |
买入 |
| 09:31:09 |
15.48 |
113 |
1203 |
买入 |
| 09:31:12 |
15.49 |
20 |
1223 |
买入 |
| 09:31:15 |
15.49 |
24 |
1247 |
买入 |
| 09:31:18 |
15.5 |
70 |
1317 |
买入 |
| 09:31:21 |
15.53 |
306 |
1623 |
买入 |
| 09:31:24 |
15.51 |
24 |
1647 |
卖出 |
| 09:31:27 |
15.48 |
106 |
1753 |
卖出 |
| 09:31:30 |
15.54 |
6 |
1759 |
买入 |
| 09:31:33 |
15.54 |
7 |
1766 |
卖出 |
| 09:31:36 |
15.52 |
3 |
1769 |
卖出 |
| 09:31:39 |
15.52 |
25 |
1794 |
卖出 |
| 09:31:42 |
15.5 |
16 |
1810 |
卖出 |
| 09:31:45 |
15.5 |
1 |
1811 |
卖出 |
| 09:31:48 |
15.52 |
12 |
1823 |
买入 |
| 09:31:51 |
15.52 |
66 |
1889 |
买入 |
| 09:31:54 |
15.5 |
191 |
2080 |
卖出 |
| 09:31:57 |
15.48 |
6 |
2086 |
卖出 |
| 09:32:00 |
15.5 |
24 |
2110 |
买入 |
| 09:32:03 |
15.48 |
154 |
2264 |
卖出 |
| 09:32:06 |
15.47 |
13 |
2277 |
卖出 |
| 09:32:09 |
15.48 |
24 |
2301 |
买入 |
| 09:32:12 |
15.48 |
13 |
2314 |
买入 |
| 09:32:15 |
15.47 |
7 |
2321 |
卖出 |
| 09:32:18 |
15.48 |
65 |
2386 |
买入 |
| 09:32:21 |
15.47 |
93 |
2479 |
卖出 |
| 09:32:24 |
15.48 |
13 |
2492 |
买入 |
| 09:32:27 |
15.46 |
32 |
2524 |
卖出 |
| 09:32:30 |
15.47 |
92 |
2616 |
买入 |
| 09:32:33 |
15.47 |
24 |
2640 |
买入 |
| 09:32:36 |
15.48 |
8 |
2648 |
买入 |
| 09:32:39 |
15.48 |
38 |
2686 |
买入 |
| 09:32:42 |
15.48 |
50 |
2736 |
买入 |
| 09:32:45 |
15.48 |
6 |
2742 |
卖出 |
| 09:32:48 |
15.48 |
12 |
2754 |
卖出 |
| 09:32:51 |
15.48 |
53 |
2807 |
买入 |
| 09:32:54 |
15.48 |
3 |
2810 |
卖出 |
| 09:33:00 |
15.5 |
2 |
2812 |
买入 |
| 09:33:03 |
15.5 |
46 |
2858 |
买入 |
| 09:33:06 |
15.52 |
6 |
2864 |
买入 |
| 09:33:09 |
15.52 |
4 |
2868 |
买入 |
| 09:33:12 |
15.55 |
29 |
2897 |
买入 |
| 09:33:18 |
15.52 |
2 |
2899 |
卖出 |
| 09:33:21 |
15.55 |
9 |
2908 |
买入 |
| 09:33:27 |
15.55 |
1 |
2909 |
买入 |
| 09:33:30 |
15.55 |
19 |
2928 |
买入 |
| 09:33:33 |
15.58 |
33 |
2961 |
买入 |
| 09:33:39 |
15.53 |
87 |
3048 |
卖出 |
| 09:33:42 |
15.55 |
31 |
3079 |
卖出 |
| 09:33:48 |
15.58 |
20 |
3099 |
买入 |
| 09:33:51 |
15.6 |
13 |
3112 |
买入 |
| 09:33:54 |
15.6 |
7 |
3119 |
卖出 |
| 09:34:00 |
15.55 |
18 |
3137 |
卖出 |
| 09:34:18 |
15.56 |
25 |
3162 |
卖出 |
| 09:34:21 |
15.59 |
30 |
3192 |
买入 |
| 09:34:24 |
15.55 |
18 |
3210 |
卖出 |
| 09:34:33 |
15.55 |
9 |
3219 |
卖出 |
| 09:34:39 |
15.59 |
2 |
3221 |
买入 |
| 09:34:42 |
15.56 |
30 |
3251 |
卖出 |
| 09:34:45 |
15.56 |
20 |
3271 |
买入 |
| 09:34:57 |
15.56 |
10 |
3281 |
卖出 |
| 09:35:00 |
15.56 |
41 |
3322 |
买入 |
| 09:35:03 |
15.56 |
8 |
3330 |
买入 |
| 09:35:09 |
15.57 |
16 |
3346 |
买入 |
| 09:35:12 |
15.56 |
21 |
3367 |
卖出 |
| 09:35:15 |
15.57 |
9 |
3376 |
买入 |
| 09:35:18 |
15.55 |
4 |
3380 |
卖出 |
| 09:35:21 |
15.57 |
47 |
3427 |
买入 |
| 09:35:30 |
15.57 |
1 |
3428 |
卖出 |
| 09:35:33 |
15.55 |
14 |
3442 |
卖出 |
| 09:35:36 |
15.56 |
3 |
3445 |
买入 |
| 09:35:39 |
15.57 |
3 |
3448 |
买入 |
| 09:35:42 |
15.57 |
2 |
3450 |
卖出 |
| 09:35:48 |
15.59 |
8 |
3458 |
买入 |
| 09:35:51 |
15.61 |
50 |
3508 |
买入 |
| 09:35:54 |
15.62 |
20 |
3528 |
买入 |
| 09:35:57 |
15.63 |
87 |
3615 |
买入 |
| 09:36:00 |
15.63 |
13 |
3628 |
买入 |
| 09:36:09 |
15.6 |
34 |
3662 |
卖出 |
| 09:36:12 |
15.61 |
14 |
3676 |
买入 |
| 09:36:15 |
15.6 |
8 |
3684 |
卖出 |
| 09:36:18 |
15.61 |
8 |
3692 |
买入 |
| 09:36:21 |
15.62 |
1 |
3693 |
买入 |
| 09:36:30 |
15.62 |
85 |
3778 |
买入 |
| 09:36:33 |
15.62 |
31 |
3809 |
买入 |
| 09:36:42 |
15.63 |
18 |
3827 |
买入 |
| 09:36:45 |
15.63 |
20 |
3847 |
买入 |
| 09:36:48 |
15.63 |
1 |
3848 |
卖出 |
| 09:36:51 |
15.65 |
3 |
3851 |
买入 |
| 09:36:54 |
15.65 |
18 |
3869 |
买入 |
| 09:36:57 |
15.65 |
2 |
3871 |
卖出 |
| 09:37:00 |
15.65 |
2 |
3873 |
买入 |
| 09:37:06 |
15.65 |
5 |
3878 |
买入 |
| 09:37:09 |
15.63 |
27 |
3905 |
卖出 |
| 09:37:12 |
15.65 |
81 |
3986 |
买入 |
| 09:37:15 |
15.63 |
11 |
3997 |
卖出 |
| 09:37:21 |
15.64 |
17 |
4014 |
买入 |
| 09:37:30 |
15.63 |
35 |
4049 |
买入 |
| 09:37:33 |
15.63 |
11 |
4060 |
买入 |
| 09:37:36 |
15.63 |
3 |
4063 |
卖出 |
| 09:37:39 |
15.64 |
3 |
4066 |
买入 |
| 09:37:42 |
15.64 |
9 |
4075 |
买入 |
| 09:37:48 |
15.63 |
3 |
4078 |
卖出 |
| 09:37:51 |
15.63 |
2 |
4080 |
卖出 |
| 09:38:00 |
15.61 |
1 |
4081 |
卖出 |
| 09:38:03 |
15.6 |
18 |
4099 |
卖出 |
| 09:38:06 |
15.62 |
2 |
4101 |
买入 |
| 09:38:12 |
15.61 |
16 |
4117 |
卖出 |
| 09:38:15 |
15.64 |
38 |
4155 |
买入 |
| 09:38:18 |
15.64 |
101 |
4256 |
卖出 |
| 09:38:21 |
15.63 |
26 |
4282 |
买入 |
| 09:38:24 |
15.61 |
7 |
4289 |
卖出 |
| 09:38:27 |
15.61 |
4 |
4293 |
卖出 |
| 09:38:30 |
15.63 |
20 |
4313 |
买入 |
| 09:38:33 |
15.64 |
10 |
4323 |
买入 |
| 09:38:36 |
15.63 |
2 |
4325 |
卖出 |
| 09:38:42 |
15.63 |
1 |
4326 |
卖出 |
| 09:38:45 |
15.64 |
8 |
4334 |
买入 |
| 09:38:51 |
15.63 |
23 |
4357 |
卖出 |
| 09:38:54 |
15.64 |
3 |
4360 |
买入 |
| 09:38:57 |
15.64 |
10 |
4370 |
卖出 |
| 09:39:03 |
15.67 |
28 |
4398 |
买入 |
| 09:39:12 |
15.67 |
30 |
4428 |
买入 |
| 09:39:18 |
15.67 |
40 |
4468 |
卖出 |
| 09:39:21 |
15.67 |
23 |
4491 |
买入 |
| 09:39:24 |
15.67 |
31 |
4522 |
买入 |
| 09:39:27 |
15.66 |
6 |
4528 |
卖出 |
| 09:39:33 |
15.66 |
22 |
4550 |
卖出 |
| 09:39:36 |
15.66 |
101 |
4651 |
卖出 |
| 09:39:39 |
15.61 |
27 |
4678 |
卖出 |
| 09:39:42 |
15.66 |
64 |
4742 |
买入 |
| 09:39:45 |
15.68 |
9 |
4751 |
买入 |
| 09:39:48 |
15.68 |
10 |
4761 |
买入 |
| 09:39:51 |
15.68 |
12 |
4773 |
卖出 |
| 09:39:54 |
15.67 |
4 |
4777 |
卖出 |
| 09:39:57 |
15.68 |
17 |
4794 |
买入 |
| 09:40:03 |
15.68 |
1 |
4795 |
买入 |
| 09:40:06 |
15.66 |
74 |
4869 |
卖出 |
| 09:40:09 |
15.66 |
177 |
5046 |
卖出 |
| 09:40:12 |
15.66 |
75 |
5121 |
卖出 |
| 09:40:15 |
15.67 |
298 |
5419 |
买入 |
| 09:40:18 |
15.67 |
3 |
5422 |
卖出 |
| 09:40:24 |
15.67 |
54 |
5476 |
卖出 |
| 09:40:27 |
15.66 |
113 |
5589 |
卖出 |
| 09:40:30 |
15.65 |
10 |
5599 |
卖出 |
| 09:40:33 |
15.65 |
7 |
5606 |
卖出 |
| 09:40:39 |
15.62 |
13 |
5619 |
卖出 |
| 09:40:42 |
15.63 |
24 |
5643 |
买入 |
| 09:40:45 |
15.63 |
1 |
5644 |
卖出 |
| 09:40:48 |
15.63 |
9 |
5653 |
卖出 |
| 09:40:51 |
15.63 |
1 |
5654 |
卖出 |
| 09:40:54 |
15.63 |
12 |
5666 |
卖出 |
| 09:41:00 |
15.64 |
75 |
5741 |
买入 |
| 09:41:03 |
15.63 |
39 |
5780 |
卖出 |
| 09:41:15 |
15.63 |
2 |
5782 |
卖出 |
| 09:41:21 |
15.66 |
15 |
5797 |
买入 |
| 09:41:24 |
15.66 |
10 |
5807 |
买入 |
| 09:41:30 |
15.63 |
13 |
5820 |
卖出 |
| 09:41:33 |
15.63 |
95 |
5915 |
卖出 |
| 09:41:36 |
15.63 |
110 |
6025 |
买入 |
| 09:41:39 |
15.65 |
6 |
6031 |
买入 |
| 09:41:54 |
15.62 |
46 |
6077 |
卖出 |
| 09:41:57 |
15.61 |
40 |
6117 |
卖出 |
| 09:42:00 |
15.61 |
30 |
6147 |
卖出 |
| 09:42:03 |
15.61 |
20 |
6167 |
卖出 |
| 09:42:06 |
15.6 |
63 |
6230 |
卖出 |
| 09:42:09 |
15.6 |
11 |
6241 |
卖出 |
| 09:42:12 |
15.6 |
11 |
6252 |
卖出 |
| 09:42:24 |
15.58 |
5 |
6257 |
卖出 |
| 09:42:30 |
15.58 |
3 |
6260 |
卖出 |
| 09:42:33 |
15.6 |
1 |
6261 |
买入 |
| 09:42:36 |
15.6 |
20 |
6281 |
买入 |
| 09:42:42 |
15.6 |
13 |
6294 |
卖出 |
| 09:42:45 |
15.6 |
76 |
6370 |
卖出 |
| 09:42:48 |
15.58 |
23 |
6393 |
卖出 |
| 09:42:51 |
15.57 |
2 |
6395 |
卖出 |
| 09:42:54 |
15.59 |
2 |
6397 |
买入 |
| 09:43:06 |
15.58 |
46 |
6443 |
卖出 |
| 09:43:09 |
15.6 |
9 |
6452 |
买入 |
| 09:43:12 |
15.59 |
2 |
6454 |
卖出 |
| 09:43:21 |
15.62 |
20 |
6474 |
买入 |
| 09:43:24 |
15.62 |
1 |
6475 |
买入 |
| 09:43:30 |
15.62 |
2 |
6477 |
买入 |
| 09:43:36 |
15.59 |
7 |
6484 |
卖出 |
| 09:43:39 |
15.62 |
12 |
6496 |
买入 |
| 09:43:51 |
15.64 |
2 |
6498 |
买入 |
| 09:44:00 |
15.6 |
31 |
6529 |
卖出 |
| 09:44:09 |
15.62 |
10 |
6539 |
卖出 |
| 09:44:12 |
15.67 |
16 |
6555 |
买入 |
| 09:44:15 |
15.67 |
4 |
6559 |
买入 |
| 09:44:18 |
15.66 |
2 |
6561 |
卖出 |
| 09:44:21 |
15.66 |
1 |
6562 |
卖出 |
| 09:44:27 |
15.66 |
4 |
6566 |
卖出 |
| 09:44:30 |
15.66 |
1 |
6567 |
买入 |
| 09:44:36 |
15.67 |
8 |
6575 |
买入 |
| 09:44:39 |
15.64 |
17 |
6592 |
卖出 |
| 09:44:42 |
15.66 |
11 |
6603 |
买入 |
| 09:44:48 |
15.66 |
19 |
6622 |
买入 |
| 09:44:57 |
15.63 |
3 |
6625 |
卖出 |
| 09:45:00 |
15.66 |
10 |
6635 |
买入 |
| 09:45:03 |
15.62 |
50 |
6685 |
卖出 |
| 09:45:06 |
15.65 |
2 |
6687 |
买入 |
| 09:45:09 |
15.62 |
41 |
6728 |
卖出 |
| 09:45:12 |
15.62 |
2 |
6730 |
买入 |
| 09:45:15 |
15.67 |
1 |
6731 |
买入 |
| 09:45:18 |
15.62 |
20 |
6751 |
卖出 |
| 09:45:21 |
15.65 |
1 |
6752 |
买入 |
| 09:45:24 |
15.66 |
3 |
6755 |
卖出 |
| 09:45:30 |
15.65 |
5 |
6760 |
买入 |
| 09:45:33 |
15.65 |
2 |
6762 |
卖出 |
| 09:45:36 |
15.65 |
13 |
6775 |
卖出 |
| 09:45:39 |
15.66 |
21 |
6796 |
买入 |
| 09:45:45 |
15.65 |
27 |
6823 |
卖出 |
| 09:45:48 |
15.66 |
8 |
6831 |
买入 |
| 09:45:51 |
15.65 |
2 |
6833 |
卖出 |
| 09:45:54 |
15.66 |
3 |
6836 |
买入 |
| 09:45:57 |
15.65 |
7 |
6843 |
卖出 |
| 09:46:03 |
15.65 |
2 |
6845 |
卖出 |
| 09:46:06 |
15.66 |
10 |
6855 |
买入 |
| 09:46:12 |
15.66 |
1 |
6856 |
买入 |
| 09:46:15 |
15.65 |
5 |
6861 |
卖出 |
| 09:46:21 |
15.65 |
25 |
6886 |
卖出 |
| 09:46:24 |
15.65 |
2 |
6888 |
卖出 |
| 09:46:30 |
15.65 |
9 |
6897 |
卖出 |
| 09:46:33 |
15.65 |
4 |
6901 |
买入 |
| 09:46:39 |
15.65 |
7 |
6908 |
买入 |
| 09:46:42 |
15.65 |
2 |
6910 |
卖出 |
| 09:46:48 |
15.65 |
7 |
6917 |
卖出 |
| 09:46:51 |
15.65 |
10 |
6927 |
买入 |
| 09:46:54 |
15.65 |
12 |
6939 |
买入 |
| 09:46:57 |
15.63 |
5 |
6944 |
卖出 |
| 09:47:03 |
15.66 |
21 |
6965 |
买入 |
| 09:47:06 |
15.67 |
3 |
6968 |
买入 |
| 09:47:09 |
15.66 |
5 |
6973 |
卖出 |
| 09:47:12 |
15.67 |
6 |
6979 |
买入 |
| 09:47:15 |
15.66 |
42 |
7021 |
卖出 |
| 09:47:18 |
15.69 |
9 |
7030 |
买入 |
| 09:47:21 |
15.69 |
14 |
7044 |
卖出 |
| 09:47:30 |
15.69 |
20 |
7064 |
买入 |
| 09:47:36 |
15.69 |
2 |
7066 |
买入 |
| 09:47:42 |
15.7 |
15 |
7081 |
买入 |
| 09:47:45 |
15.71 |
15 |
7096 |
买入 |
| 09:47:48 |
15.72 |
6 |
7102 |
买入 |
| 09:47:51 |
15.76 |
23 |
7125 |
买入 |
| 09:48:00 |
15.74 |
77 |
7202 |
卖出 |
| 09:48:03 |
15.72 |
37 |
7239 |
卖出 |
| 09:48:06 |
15.7 |
67 |
7306 |
卖出 |
| 09:48:09 |
15.72 |
1 |
7307 |
买入 |
| 09:48:12 |
15.72 |
27 |
7334 |
买入 |
| 09:48:15 |
15.7 |
3 |
7337 |
卖出 |
| 09:48:18 |
15.72 |
11 |
7348 |
买入 |
| 09:48:24 |
15.7 |
1 |
7349 |
卖出 |
| 09:48:27 |
15.72 |
34 |
7383 |
买入 |
| 09:48:30 |
15.7 |
11 |
7394 |
卖出 |
| 09:48:39 |
15.7 |
11 |
7405 |
卖出 |
| 09:48:48 |
15.72 |
8 |
7413 |
买入 |
| 09:48:54 |
15.73 |
11 |
7424 |
买入 |
| 09:49:03 |
15.7 |
9 |
7433 |
卖出 |
| 09:49:06 |
15.72 |
2 |
7435 |
买入 |
| 09:49:09 |
15.7 |
1 |
7436 |
卖出 |
| 09:49:12 |
15.7 |
1 |
7437 |
卖出 |
| 09:49:21 |
15.7 |
16 |
7453 |
买入 |
| 09:49:30 |
15.73 |
23 |
7476 |
买入 |
| 09:49:36 |
15.73 |
1 |
7477 |
买入 |
| 09:49:48 |
15.73 |
3 |
7480 |
买入 |
| 09:49:54 |
15.73 |
11 |
7491 |
买入 |
| 09:50:00 |
15.73 |
16 |
7507 |
买入 |
| 09:50:03 |
15.73 |
8 |
7515 |
买入 |
| 09:50:06 |
15.73 |
2 |
7517 |
买入 |
| 09:50:09 |
15.73 |
27 |
7544 |
买入 |
| 09:50:12 |
15.73 |
126 |
7670 |
买入 |
| 09:50:15 |
15.69 |
79 |
7749 |
卖出 |
| 09:50:18 |
15.66 |
4 |
7753 |
卖出 |
| 09:50:21 |
15.66 |
2 |
7755 |
卖出 |