凯龙股份[002783]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.75 |
1000 |
1000 |
集合竞价 |
| 09:15:18 |
9.71 |
1000 |
1000 |
集合竞价 |
| 09:16:03 |
9.7 |
1000 |
1000 |
集合竞价 |
| 09:16:39 |
9.71 |
1064 |
1064 |
集合竞价 |
| 09:16:48 |
9.7 |
1064 |
1064 |
集合竞价 |
| 09:16:57 |
9.71 |
1064 |
1064 |
集合竞价 |
| 09:17:06 |
9.7 |
1009 |
1009 |
集合竞价 |
| 09:18:18 |
9.69 |
1009 |
1009 |
集合竞价 |
| 09:18:36 |
9.22 |
50 |
50 |
集合竞价 |
| 09:25:00 |
9.22 |
436 |
486 |
买入 |
| 09:30:00 |
9.22 |
99 |
585 |
买入 |
| 09:30:03 |
9.23 |
26 |
611 |
买入 |
| 09:30:06 |
9.24 |
222 |
833 |
买入 |
| 09:30:09 |
9.24 |
54 |
887 |
卖出 |
| 09:30:12 |
9.23 |
204 |
1091 |
卖出 |
| 09:30:15 |
9.25 |
13 |
1104 |
卖出 |
| 09:30:18 |
9.24 |
9 |
1113 |
卖出 |
| 09:30:21 |
9.22 |
158 |
1271 |
卖出 |
| 09:30:24 |
9.21 |
334 |
1605 |
卖出 |
| 09:30:27 |
9.2 |
102 |
1707 |
卖出 |
| 09:30:30 |
9.22 |
30 |
1737 |
买入 |
| 09:30:33 |
9.22 |
502 |
2239 |
买入 |
| 09:30:36 |
9.22 |
10 |
2249 |
买入 |
| 09:30:39 |
9.22 |
4 |
2253 |
卖出 |
| 09:30:45 |
9.23 |
4 |
2257 |
买入 |
| 09:30:48 |
9.23 |
18 |
2275 |
买入 |
| 09:30:51 |
9.22 |
11 |
2286 |
卖出 |
| 09:30:54 |
9.23 |
69 |
2355 |
买入 |
| 09:30:57 |
9.23 |
23 |
2378 |
买入 |
| 09:31:00 |
9.24 |
22 |
2400 |
买入 |
| 09:31:03 |
9.24 |
18 |
2418 |
买入 |
| 09:31:09 |
9.22 |
40 |
2458 |
卖出 |
| 09:31:12 |
9.23 |
8 |
2466 |
买入 |
| 09:31:15 |
9.22 |
93 |
2559 |
卖出 |
| 09:31:18 |
9.24 |
96 |
2655 |
买入 |
| 09:31:21 |
9.23 |
24 |
2679 |
卖出 |
| 09:31:24 |
9.23 |
2 |
2681 |
卖出 |
| 09:31:27 |
9.23 |
3 |
2684 |
卖出 |
| 09:31:30 |
9.23 |
72 |
2756 |
卖出 |
| 09:31:33 |
9.22 |
14 |
2770 |
卖出 |
| 09:31:39 |
9.23 |
10 |
2780 |
买入 |
| 09:31:45 |
9.22 |
136 |
2916 |
卖出 |
| 09:31:48 |
9.22 |
10 |
2926 |
买入 |
| 09:31:51 |
9.22 |
52 |
2978 |
买入 |
| 09:31:54 |
9.21 |
34 |
3012 |
卖出 |
| 09:31:57 |
9.22 |
164 |
3176 |
买入 |
| 09:32:00 |
9.22 |
61 |
3237 |
买入 |
| 09:32:03 |
9.21 |
66 |
3303 |
卖出 |
| 09:32:06 |
9.21 |
51 |
3354 |
卖出 |
| 09:32:09 |
9.22 |
93 |
3447 |
买入 |
| 09:32:18 |
9.22 |
20 |
3467 |
卖出 |
| 09:32:24 |
9.21 |
12 |
3479 |
卖出 |
| 09:32:30 |
9.22 |
341 |
3820 |
买入 |
| 09:32:33 |
9.22 |
137 |
3957 |
买入 |
| 09:32:36 |
9.22 |
41 |
3998 |
卖出 |
| 09:32:39 |
9.22 |
51 |
4049 |
买入 |
| 09:32:48 |
9.21 |
140 |
4189 |
卖出 |
| 09:32:51 |
9.21 |
117 |
4306 |
买入 |
| 09:32:54 |
9.21 |
9 |
4315 |
买入 |
| 09:32:57 |
9.2 |
51 |
4366 |
卖出 |
| 09:33:00 |
9.21 |
92 |
4458 |
买入 |
| 09:33:03 |
9.21 |
225 |
4683 |
买入 |
| 09:33:06 |
9.21 |
13 |
4696 |
买入 |
| 09:33:09 |
9.22 |
1 |
4697 |
买入 |
| 09:33:12 |
9.22 |
12 |
4709 |
买入 |
| 09:33:15 |
9.22 |
406 |
5115 |
买入 |
| 09:33:18 |
9.23 |
764 |
5879 |
买入 |
| 09:33:21 |
9.23 |
340 |
6219 |
买入 |
| 09:33:24 |
9.23 |
25 |
6244 |
买入 |
| 09:33:30 |
9.23 |
146 |
6390 |
买入 |
| 09:33:33 |
9.22 |
31 |
6421 |
卖出 |
| 09:33:36 |
9.24 |
88 |
6509 |
买入 |
| 09:33:42 |
9.23 |
48 |
6557 |
卖出 |
| 09:33:45 |
9.24 |
2 |
6559 |
买入 |
| 09:33:48 |
9.24 |
12 |
6571 |
买入 |
| 09:33:51 |
9.23 |
1 |
6572 |
卖出 |
| 09:33:54 |
9.24 |
14 |
6586 |
买入 |
| 09:34:09 |
9.24 |
19 |
6605 |
买入 |
| 09:34:12 |
9.24 |
5 |
6610 |
买入 |
| 09:34:18 |
9.23 |
2 |
6612 |
卖出 |
| 09:34:21 |
9.24 |
26 |
6638 |
买入 |
| 09:34:24 |
9.23 |
266 |
6904 |
卖出 |
| 09:34:27 |
9.24 |
540 |
7444 |
买入 |
| 09:34:30 |
9.24 |
34 |
7478 |
买入 |
| 09:34:36 |
9.24 |
40 |
7518 |
买入 |
| 09:34:39 |
9.24 |
31 |
7549 |
买入 |
| 09:34:42 |
9.24 |
23 |
7572 |
买入 |
| 09:34:45 |
9.24 |
6 |
7578 |
买入 |
| 09:34:48 |
9.24 |
24 |
7602 |
卖出 |
| 09:34:51 |
9.24 |
3 |
7605 |
卖出 |
| 09:34:54 |
9.24 |
42 |
7647 |
卖出 |
| 09:34:57 |
9.24 |
20 |
7667 |
卖出 |
| 09:35:00 |
9.24 |
5 |
7672 |
卖出 |
| 09:35:03 |
9.24 |
3 |
7675 |
卖出 |
| 09:35:06 |
9.24 |
37 |
7712 |
卖出 |
| 09:35:09 |
9.24 |
6 |
7718 |
买入 |
| 09:35:12 |
9.23 |
7 |
7725 |
卖出 |
| 09:35:15 |
9.23 |
51 |
7776 |
卖出 |
| 09:35:18 |
9.22 |
5 |
7781 |
卖出 |
| 09:35:21 |
9.23 |
11 |
7792 |
买入 |
| 09:35:24 |
9.24 |
107 |
7899 |
买入 |
| 09:35:27 |
9.23 |
24 |
7923 |
卖出 |
| 09:35:30 |
9.23 |
13 |
7936 |
卖出 |
| 09:35:36 |
9.23 |
258 |
8194 |
卖出 |
| 09:35:42 |
9.23 |
5 |
8199 |
卖出 |
| 09:35:48 |
9.23 |
7 |
8206 |
买入 |
| 09:36:00 |
9.22 |
1 |
8207 |
卖出 |
| 09:36:09 |
9.23 |
5 |
8212 |
买入 |
| 09:36:12 |
9.23 |
206 |
8418 |
买入 |
| 09:36:15 |
9.23 |
2 |
8420 |
买入 |
| 09:36:24 |
9.24 |
4 |
8424 |
买入 |
| 09:36:27 |
9.24 |
52 |
8476 |
买入 |
| 09:36:30 |
9.25 |
1 |
8477 |
买入 |
| 09:36:33 |
9.27 |
887 |
9364 |
买入 |
| 09:36:36 |
9.27 |
37 |
9401 |
买入 |
| 09:36:39 |
9.26 |
10 |
9411 |
卖出 |
| 09:36:42 |
9.27 |
1 |
9412 |
买入 |
| 09:36:48 |
9.26 |
6 |
9418 |
卖出 |
| 09:36:51 |
9.26 |
2 |
9420 |
卖出 |
| 09:36:54 |
9.26 |
5 |
9425 |
卖出 |
| 09:36:57 |
9.28 |
35 |
9460 |
买入 |
| 09:37:03 |
9.28 |
85 |
9545 |
买入 |
| 09:37:06 |
9.28 |
11 |
9556 |
卖出 |
| 09:37:09 |
9.28 |
128 |
9684 |
买入 |
| 09:37:12 |
9.28 |
102 |
9786 |
买入 |
| 09:37:15 |
9.27 |
10 |
9796 |
卖出 |
| 09:37:18 |
9.27 |
11 |
9807 |
卖出 |
| 09:37:27 |
9.27 |
40 |
9847 |
卖出 |
| 09:37:30 |
9.27 |
20 |
9867 |
卖出 |
| 09:37:33 |
9.26 |
1 |
9868 |
卖出 |
| 09:37:39 |
9.26 |
60 |
9928 |
卖出 |
| 09:37:42 |
9.26 |
29 |
9957 |
卖出 |
| 09:37:45 |
9.26 |
48 |
10005 |
卖出 |
| 09:37:48 |
9.26 |
48 |
10053 |
卖出 |
| 09:37:54 |
9.26 |
2 |
10055 |
买入 |
| 09:38:00 |
9.26 |
5 |
10060 |
买入 |
| 09:38:03 |
9.25 |
92 |
10152 |
卖出 |
| 09:38:09 |
9.25 |
11 |
10163 |
买入 |
| 09:38:12 |
9.25 |
1 |
10164 |
买入 |
| 09:38:15 |
9.25 |
16 |
10180 |
买入 |
| 09:38:18 |
9.24 |
34 |
10214 |
卖出 |
| 09:38:21 |
9.25 |
98 |
10312 |
买入 |
| 09:38:24 |
9.24 |
1 |
10313 |
卖出 |
| 09:38:27 |
9.25 |
16 |
10329 |
买入 |
| 09:38:30 |
9.24 |
20 |
10349 |
卖出 |
| 09:38:33 |
9.25 |
19 |
10368 |
买入 |
| 09:38:39 |
9.24 |
18 |
10386 |
卖出 |
| 09:38:42 |
9.24 |
2 |
10388 |
卖出 |
| 09:38:45 |
9.23 |
386 |
10774 |
卖出 |
| 09:38:48 |
9.24 |
10 |
10784 |
买入 |
| 09:38:51 |
9.24 |
23 |
10807 |
卖出 |
| 09:38:54 |
9.25 |
14 |
10821 |
买入 |
| 09:38:57 |
9.25 |
57 |
10878 |
买入 |
| 09:39:00 |
9.24 |
102 |
10980 |
卖出 |
| 09:39:09 |
9.25 |
105 |
11085 |
买入 |
| 09:39:12 |
9.25 |
1 |
11086 |
卖出 |
| 09:39:15 |
9.25 |
1 |
11087 |
卖出 |
| 09:39:18 |
9.25 |
61 |
11148 |
买入 |
| 09:39:30 |
9.24 |
5 |
11153 |
卖出 |
| 09:39:36 |
9.25 |
35 |
11188 |
买入 |
| 09:39:39 |
9.25 |
48 |
11236 |
卖出 |
| 09:39:48 |
9.25 |
8 |
11244 |
买入 |
| 09:39:51 |
9.25 |
2 |
11246 |
买入 |
| 09:39:54 |
9.25 |
7 |
11253 |
买入 |
| 09:40:00 |
9.26 |
57 |
11310 |
买入 |
| 09:40:09 |
9.26 |
3 |
11313 |
买入 |
| 09:40:15 |
9.26 |
73 |
11386 |
买入 |
| 09:40:18 |
9.25 |
62 |
11448 |
卖出 |
| 09:40:21 |
9.25 |
77 |
11525 |
卖出 |
| 09:40:27 |
9.25 |
21 |
11546 |
买入 |
| 09:40:30 |
9.25 |
255 |
11801 |
买入 |
| 09:40:33 |
9.26 |
141 |
11942 |
买入 |
| 09:40:36 |
9.24 |
255 |
12197 |
卖出 |
| 09:40:42 |
9.27 |
1 |
12198 |
买入 |
| 09:40:45 |
9.26 |
39 |
12237 |
卖出 |
| 09:40:48 |
9.25 |
17 |
12254 |
卖出 |
| 09:40:51 |
9.26 |
8 |
12262 |
买入 |
| 09:40:54 |
9.25 |
5 |
12267 |
卖出 |
| 09:41:06 |
9.26 |
11 |
12278 |
买入 |
| 09:41:09 |
9.26 |
14 |
12292 |
买入 |
| 09:41:15 |
9.26 |
1 |
12293 |
买入 |
| 09:41:18 |
9.26 |
1 |
12294 |
买入 |
| 09:41:21 |
9.26 |
34 |
12328 |
买入 |
| 09:41:24 |
9.26 |
18 |
12346 |
买入 |
| 09:41:30 |
9.26 |
104 |
12450 |
买入 |
| 09:41:33 |
9.25 |
187 |
12637 |
卖出 |
| 09:41:36 |
9.25 |
22 |
12659 |
买入 |
| 09:41:45 |
9.25 |
2 |
12661 |
买入 |
| 09:41:51 |
9.24 |
55 |
12716 |
卖出 |
| 09:41:54 |
9.25 |
2 |
12718 |
买入 |
| 09:41:57 |
9.25 |
20 |
12738 |
买入 |
| 09:42:00 |
9.25 |
21 |
12759 |
买入 |
| 09:42:03 |
9.25 |
15 |
12774 |
买入 |
| 09:42:06 |
9.25 |
3 |
12777 |
买入 |
| 09:42:12 |
9.25 |
23 |
12800 |
买入 |
| 09:42:15 |
9.25 |
7 |
12807 |
买入 |
| 09:42:18 |
9.24 |
1 |
12808 |
卖出 |
| 09:42:21 |
9.24 |
18 |
12826 |
卖出 |
| 09:42:24 |
9.25 |
10 |
12836 |
买入 |
| 09:42:27 |
9.25 |
15 |
12851 |
买入 |
| 09:42:30 |
9.24 |
15 |
12866 |
卖出 |
| 09:42:33 |
9.24 |
5 |
12871 |
卖出 |
| 09:42:36 |
9.24 |
66 |
12937 |
卖出 |
| 09:42:42 |
9.24 |
18 |
12955 |
买入 |
| 09:42:45 |
9.24 |
2 |
12957 |
买入 |
| 09:42:48 |
9.24 |
24 |
12981 |
买入 |
| 09:42:51 |
9.24 |
2 |
12983 |
卖出 |
| 09:42:54 |
9.24 |
2 |
12985 |
卖出 |
| 09:43:03 |
9.23 |
56 |
13041 |
卖出 |
| 09:43:06 |
9.23 |
1 |
13042 |
卖出 |
| 09:43:12 |
9.23 |
1 |
13043 |
卖出 |
| 09:43:15 |
9.25 |
26 |
13069 |
买入 |
| 09:43:27 |
9.24 |
20 |
13089 |
卖出 |
| 09:43:30 |
9.24 |
9 |
13098 |
卖出 |
| 09:43:42 |
9.24 |
1 |
13099 |
卖出 |
| 09:43:51 |
9.24 |
29 |
13128 |
卖出 |
| 09:43:54 |
9.24 |
22 |
13150 |
卖出 |
| 09:44:06 |
9.24 |
62 |
13212 |
买入 |
| 09:44:09 |
9.24 |
12 |
13224 |
买入 |
| 09:44:12 |
9.24 |
15 |
13239 |
买入 |
| 09:44:15 |
9.24 |
6 |
13245 |
卖出 |
| 09:44:18 |
9.24 |
4 |
13249 |
卖出 |
| 09:44:24 |
9.24 |
18 |
13267 |
卖出 |
| 09:44:27 |
9.25 |
1 |
13268 |
买入 |
| 09:44:33 |
9.24 |
9 |
13277 |
卖出 |
| 09:44:54 |
9.24 |
23 |
13300 |
卖出 |
| 09:45:00 |
9.24 |
24 |
13324 |
卖出 |
| 09:45:03 |
9.24 |
135 |
13459 |
卖出 |
| 09:45:06 |
9.25 |
10 |
13469 |
买入 |
| 09:45:09 |
9.25 |
5 |
13474 |
买入 |
| 09:45:12 |
9.25 |
2 |
13476 |
买入 |
| 09:45:15 |
9.25 |
81 |
13557 |
买入 |
| 09:45:18 |
9.26 |
30 |
13587 |
买入 |
| 09:45:21 |
9.25 |
1 |
13588 |
卖出 |
| 09:45:24 |
9.26 |
1 |
13589 |
买入 |
| 09:45:27 |
9.26 |
55 |
13644 |
买入 |
| 09:45:36 |
9.27 |
6 |
13650 |
买入 |
| 09:45:48 |
9.26 |
1 |
13651 |
卖出 |
| 09:45:54 |
9.27 |
2 |
13653 |
买入 |
| 09:46:00 |
9.24 |
702 |
14355 |
卖出 |
| 09:46:03 |
9.26 |
20 |
14375 |
买入 |
| 09:46:06 |
9.26 |
4 |
14379 |
买入 |
| 09:46:18 |
9.25 |
1 |
14380 |
卖出 |
| 09:46:30 |
9.25 |
37 |
14417 |
卖出 |
| 09:46:45 |
9.25 |
8 |
14425 |
卖出 |
| 09:46:57 |
9.25 |
5 |
14430 |
卖出 |
| 09:47:00 |
9.25 |
54 |
14484 |
卖出 |
| 09:47:03 |
9.25 |
3 |
14487 |
买入 |
| 09:47:09 |
9.25 |
78 |
14565 |
买入 |
| 09:47:18 |
9.24 |
1 |
14566 |
卖出 |
| 09:47:21 |
9.24 |
11 |
14577 |
卖出 |
| 09:47:24 |
9.24 |
5 |
14582 |
卖出 |
| 09:47:30 |
9.24 |
104 |
14686 |
卖出 |
| 09:47:33 |
9.24 |
46 |
14732 |
买入 |
| 09:47:36 |
9.24 |
2 |
14734 |
买入 |
| 09:47:39 |
9.24 |
175 |
14909 |
买入 |
| 09:47:42 |
9.24 |
30 |
14939 |
买入 |
| 09:47:51 |
9.24 |
5 |
14944 |
买入 |
| 09:48:03 |
9.24 |
2 |
14946 |
买入 |
| 09:48:09 |
9.24 |
10 |
14956 |
买入 |
| 09:48:18 |
9.23 |
25 |
14981 |
卖出 |
| 09:48:21 |
9.23 |
5 |
14986 |
卖出 |
| 09:48:30 |
9.23 |
20 |
15006 |
卖出 |
| 09:48:33 |
9.23 |
10 |
15016 |
卖出 |
| 09:48:36 |
9.23 |
30 |
15046 |
卖出 |
| 09:48:39 |
9.24 |
10 |
15056 |
买入 |
| 09:48:48 |
9.23 |
14 |
15070 |
卖出 |
| 09:48:54 |
9.23 |
4 |
15074 |
卖出 |
| 09:49:03 |
9.23 |
23 |
15097 |
卖出 |
| 09:49:06 |
9.23 |
18 |
15115 |
卖出 |
| 09:49:09 |
9.23 |
3 |
15118 |
卖出 |
| 09:49:21 |
9.23 |
3 |
15121 |
卖出 |
| 09:49:24 |
9.23 |
4 |
15125 |
卖出 |
| 09:49:33 |
9.23 |
15 |
15140 |
卖出 |
| 09:49:42 |
9.23 |
2 |
15142 |
卖出 |
| 09:49:45 |
9.23 |
16 |
15158 |
卖出 |
| 09:49:48 |
9.24 |
1 |
15159 |
买入 |
| 09:49:54 |
9.23 |
271 |
15430 |
卖出 |
| 09:50:00 |
9.22 |
3 |
15433 |
卖出 |
| 09:50:06 |
9.23 |
5 |
15438 |
买入 |
| 09:50:12 |
9.22 |
53 |
15491 |
卖出 |
| 09:50:15 |
9.22 |
75 |
15566 |
卖出 |
| 09:50:18 |
9.23 |
38 |
15604 |
买入 |
| 09:50:24 |
9.22 |
30 |
15634 |
卖出 |
| 09:50:30 |
9.23 |
5 |
15639 |
买入 |
| 09:50:45 |
9.22 |
249 |
15888 |
卖出 |
| 09:50:48 |
9.22 |
8 |
15896 |
买入 |
| 09:50:54 |
9.21 |
8 |
15904 |
卖出 |
| 09:51:00 |
9.21 |
100 |
16004 |
卖出 |
| 09:51:03 |
9.22 |
32 |
16036 |
买入 |
| 09:51:06 |
9.22 |
66 |
16102 |
买入 |
| 09:51:12 |
9.22 |
20 |
16122 |
卖出 |
| 09:51:15 |
9.23 |
7 |
16129 |
买入 |
| 09:51:18 |
9.23 |
1538 |
17667 |
买入 |
| 09:51:21 |
9.23 |
56 |
17723 |
买入 |
| 09:51:27 |
9.23 |
6 |
17729 |
买入 |
| 09:51:30 |
9.23 |
1 |
17730 |
买入 |
| 09:51:33 |
9.23 |
1 |
17731 |
买入 |
| 09:51:36 |
9.22 |
2 |
17733 |
卖出 |
| 09:51:39 |
9.23 |
10 |
17743 |
买入 |