凯中精密[002823]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.02 |
1 |
1 |
集合竞价 |
| 09:15:09 |
10.03 |
5 |
5 |
集合竞价 |
| 09:17:33 |
10.02 |
5 |
5 |
集合竞价 |
| 09:24:12 |
10 |
8 |
8 |
集合竞价 |
| 09:24:21 |
9.99 |
8 |
8 |
集合竞价 |
| 09:25:00 |
9.99 |
8 |
16 |
买入 |
| 09:30:03 |
9.98 |
5 |
21 |
买入 |
| 09:30:06 |
9.96 |
3 |
24 |
卖出 |
| 09:30:09 |
9.98 |
8 |
32 |
买入 |
| 09:30:12 |
9.98 |
5 |
37 |
买入 |
| 09:30:15 |
9.98 |
4 |
41 |
买入 |
| 09:30:18 |
9.98 |
3 |
44 |
买入 |
| 09:30:21 |
9.98 |
7 |
51 |
买入 |
| 09:30:24 |
9.96 |
9 |
60 |
卖出 |
| 09:30:27 |
9.98 |
11 |
71 |
买入 |
| 09:30:30 |
9.96 |
1 |
72 |
卖出 |
| 09:30:51 |
9.98 |
1 |
73 |
买入 |
| 09:30:54 |
9.98 |
4 |
77 |
买入 |
| 09:30:57 |
9.96 |
5 |
82 |
卖出 |
| 09:31:03 |
9.98 |
4 |
86 |
买入 |
| 09:31:06 |
9.98 |
3 |
89 |
买入 |
| 09:31:09 |
9.96 |
3 |
92 |
卖出 |
| 09:31:18 |
9.97 |
1 |
93 |
卖出 |
| 09:31:45 |
9.97 |
1 |
94 |
卖出 |
| 09:31:48 |
9.98 |
20 |
114 |
买入 |
| 09:31:51 |
9.98 |
6 |
120 |
买入 |
| 09:31:54 |
9.98 |
4 |
124 |
买入 |
| 09:31:57 |
9.97 |
2 |
126 |
卖出 |
| 09:32:03 |
9.97 |
19 |
145 |
卖出 |
| 09:32:06 |
9.97 |
14 |
159 |
买入 |
| 09:32:09 |
9.97 |
12 |
171 |
买入 |
| 09:32:12 |
9.97 |
8 |
179 |
买入 |
| 09:32:15 |
9.97 |
7 |
186 |
买入 |
| 09:32:39 |
9.97 |
2 |
188 |
卖出 |
| 09:32:48 |
9.96 |
22 |
210 |
卖出 |
| 09:32:51 |
9.96 |
1 |
211 |
卖出 |
| 09:32:54 |
9.96 |
21 |
232 |
卖出 |
| 09:32:57 |
9.96 |
6 |
238 |
卖出 |
| 09:33:06 |
9.96 |
46 |
284 |
卖出 |
| 09:33:09 |
9.96 |
6 |
290 |
买入 |
| 09:33:12 |
9.97 |
14 |
304 |
卖出 |
| 09:33:30 |
9.97 |
20 |
324 |
买入 |
| 09:33:54 |
9.98 |
1 |
325 |
买入 |
| 09:33:57 |
9.98 |
2 |
327 |
买入 |
| 09:34:00 |
9.98 |
3 |
330 |
买入 |
| 09:34:03 |
9.98 |
18 |
348 |
买入 |
| 09:34:06 |
9.98 |
19 |
367 |
买入 |
| 09:34:09 |
9.98 |
49 |
416 |
买入 |
| 09:34:12 |
9.98 |
61 |
477 |
买入 |
| 09:34:15 |
9.99 |
6 |
483 |
买入 |
| 09:34:39 |
10 |
12 |
495 |
买入 |
| 09:34:42 |
10 |
21 |
516 |
卖出 |
| 09:35:09 |
9.99 |
2 |
518 |
买入 |
| 09:35:15 |
9.99 |
2 |
520 |
卖出 |
| 09:36:03 |
9.99 |
25 |
545 |
卖出 |
| 09:36:06 |
9.99 |
1 |
546 |
买入 |
| 09:36:09 |
9.99 |
23 |
569 |
买入 |
| 09:36:12 |
10 |
6 |
575 |
买入 |
| 09:36:18 |
10.01 |
3 |
578 |
买入 |
| 09:36:48 |
10.01 |
1 |
579 |
买入 |
| 09:36:51 |
10.01 |
3 |
582 |
买入 |
| 09:37:24 |
10.01 |
1 |
583 |
买入 |
| 09:37:48 |
10.01 |
1 |
584 |
买入 |
| 09:37:57 |
10 |
1 |
585 |
卖出 |
| 09:38:00 |
10 |
1 |
586 |
卖出 |
| 09:38:15 |
10 |
3 |
589 |
卖出 |
| 09:38:24 |
10 |
18 |
607 |
买入 |
| 09:38:30 |
10 |
1 |
608 |
卖出 |
| 09:38:57 |
10 |
1 |
609 |
卖出 |
| 09:39:00 |
10 |
1 |
610 |
卖出 |
| 09:39:03 |
10 |
11 |
621 |
卖出 |
| 09:39:06 |
10 |
3 |
624 |
卖出 |
| 09:39:12 |
10 |
1 |
625 |
买入 |
| 09:40:12 |
9.99 |
1 |
626 |
卖出 |
| 09:40:15 |
9.99 |
1 |
627 |
卖出 |
| 09:40:51 |
9.99 |
10 |
637 |
卖出 |
| 09:41:06 |
9.99 |
2 |
639 |
卖出 |
| 09:41:30 |
10 |
7 |
646 |
买入 |
| 09:42:09 |
10 |
40 |
686 |
买入 |
| 09:42:21 |
10 |
1 |
687 |
卖出 |
| 09:42:33 |
10.01 |
100 |
787 |
买入 |
| 09:42:36 |
10.01 |
14 |
801 |
买入 |
| 09:42:39 |
10.02 |
1 |
802 |
买入 |
| 09:42:51 |
10.02 |
1 |
803 |
买入 |
| 09:43:18 |
10.01 |
6 |
809 |
卖出 |
| 09:43:21 |
10.01 |
4 |
813 |
买入 |
| 09:43:30 |
10.02 |
1 |
814 |
买入 |
| 09:44:24 |
10.05 |
160 |
974 |
买入 |
| 09:44:27 |
10.05 |
6 |
980 |
买入 |
| 09:44:30 |
10.05 |
1 |
981 |
买入 |
| 09:44:51 |
10.05 |
1 |
982 |
买入 |
| 09:45:06 |
10.05 |
10 |
992 |
买入 |
| 09:45:39 |
10.05 |
20 |
1012 |
买入 |
| 09:45:42 |
10.05 |
1 |
1013 |
买入 |
| 09:46:00 |
10.03 |
1 |
1014 |
卖出 |
| 09:46:03 |
10.03 |
3 |
1017 |
卖出 |
| 09:46:06 |
10.03 |
1 |
1018 |
卖出 |
| 09:46:18 |
10.03 |
1 |
1019 |
卖出 |
| 09:46:21 |
10.03 |
1 |
1020 |
买入 |
| 09:46:33 |
10.03 |
25 |
1045 |
卖出 |
| 09:46:36 |
10.03 |
8 |
1053 |
卖出 |
| 09:46:39 |
10.03 |
1 |
1054 |
卖出 |
| 09:46:45 |
10.04 |
10 |
1064 |
买入 |
| 09:46:54 |
10.03 |
36 |
1100 |
卖出 |
| 09:46:57 |
10.04 |
3 |
1103 |
买入 |
| 09:47:03 |
10.04 |
1 |
1104 |
卖出 |
| 09:47:06 |
10.05 |
74 |
1178 |
买入 |
| 09:47:09 |
10.05 |
2 |
1180 |
买入 |
| 09:47:12 |
10.05 |
8 |
1188 |
买入 |
| 09:47:15 |
10.05 |
2 |
1190 |
卖出 |
| 09:47:48 |
10.05 |
1 |
1191 |
买入 |
| 09:48:18 |
10.03 |
4 |
1195 |
卖出 |
| 09:48:21 |
10.03 |
1 |
1196 |
卖出 |
| 09:48:36 |
10.03 |
1 |
1197 |
卖出 |
| 09:48:39 |
10.03 |
1 |
1198 |
卖出 |
| 09:48:57 |
10.03 |
1 |
1199 |
卖出 |
| 09:49:00 |
10.03 |
2 |
1201 |
卖出 |
| 09:49:03 |
10.03 |
3 |
1204 |
卖出 |
| 09:49:06 |
10.03 |
2 |
1206 |
卖出 |
| 09:49:09 |
10.03 |
6 |
1212 |
卖出 |
| 09:49:12 |
10.04 |
7 |
1219 |
买入 |
| 09:49:15 |
10.04 |
6 |
1225 |
卖出 |
| 09:49:18 |
10.05 |
11 |
1236 |
买入 |
| 09:49:21 |
10.05 |
1 |
1237 |
买入 |
| 09:49:33 |
10.05 |
6 |
1243 |
买入 |
| 09:49:39 |
10.05 |
5 |
1248 |
买入 |
| 09:50:21 |
10.04 |
1 |
1249 |
卖出 |
| 09:50:24 |
10.04 |
1 |
1250 |
卖出 |
| 09:50:39 |
10.04 |
2 |
1252 |
卖出 |
| 09:51:06 |
10.05 |
58 |
1310 |
买入 |
| 09:51:45 |
10.06 |
1 |
1311 |
买入 |
| 09:51:48 |
10.06 |
1 |
1312 |
买入 |
| 09:51:57 |
10.06 |
5 |
1317 |
买入 |
| 09:52:12 |
10.05 |
1 |
1318 |
卖出 |
| 09:52:15 |
10.05 |
1 |
1319 |
卖出 |
| 09:52:24 |
10.06 |
30 |
1349 |
买入 |
| 09:52:27 |
10.06 |
5 |
1354 |
买入 |
| 09:52:30 |
10.06 |
11 |
1365 |
买入 |
| 09:52:33 |
10.06 |
1 |
1366 |
买入 |
| 09:52:42 |
10.06 |
9 |
1375 |
买入 |
| 09:52:54 |
10.07 |
1 |
1376 |
买入 |
| 09:53:12 |
10.07 |
5 |
1381 |
买入 |
| 09:53:15 |
10.07 |
88 |
1469 |
买入 |
| 09:53:24 |
10.08 |
12 |
1481 |
买入 |
| 09:53:33 |
10.08 |
67 |
1548 |
买入 |
| 09:53:45 |
10.09 |
20 |
1568 |
买入 |
| 09:53:48 |
10.08 |
102 |
1670 |
卖出 |
| 09:53:51 |
10.09 |
5 |
1675 |
买入 |
| 09:53:57 |
10.09 |
19 |
1694 |
买入 |
| 09:54:00 |
10.08 |
3 |
1697 |
卖出 |
| 09:54:03 |
10.09 |
5 |
1702 |
买入 |
| 09:54:06 |
10.08 |
6 |
1708 |
卖出 |
| 09:54:09 |
10.08 |
3 |
1711 |
卖出 |
| 09:54:12 |
10.08 |
28 |
1739 |
卖出 |
| 09:54:15 |
10.08 |
23 |
1762 |
卖出 |
| 09:54:18 |
10.09 |
18 |
1780 |
买入 |
| 09:54:21 |
10.09 |
9 |
1789 |
买入 |
| 09:54:24 |
10.09 |
20 |
1809 |
买入 |
| 09:54:27 |
10.09 |
1 |
1810 |
买入 |
| 09:54:39 |
10.09 |
10 |
1820 |
买入 |
| 09:54:42 |
10.09 |
9 |
1829 |
买入 |
| 09:55:06 |
10.07 |
69 |
1898 |
卖出 |
| 09:55:09 |
10.07 |
4 |
1902 |
卖出 |
| 09:55:18 |
10.07 |
2 |
1904 |
卖出 |
| 09:55:27 |
10.07 |
5 |
1909 |
卖出 |
| 09:55:30 |
10.07 |
7 |
1916 |
卖出 |
| 09:55:39 |
10.07 |
1 |
1917 |
卖出 |
| 09:55:42 |
10.07 |
6 |
1923 |
卖出 |
| 09:56:00 |
10.08 |
5 |
1928 |
买入 |
| 09:56:27 |
10.07 |
2 |
1930 |
卖出 |
| 09:56:30 |
10.08 |
3 |
1933 |
买入 |
| 09:56:33 |
10.08 |
1 |
1934 |
买入 |
| 09:56:39 |
10.07 |
1 |
1935 |
卖出 |
| 09:56:54 |
10.08 |
12 |
1947 |
买入 |
| 09:57:24 |
10.07 |
1 |
1948 |
卖出 |
| 09:57:27 |
10.06 |
1 |
1949 |
卖出 |
| 09:57:30 |
10.06 |
15 |
1964 |
卖出 |
| 09:58:36 |
10.07 |
10 |
1974 |
买入 |
| 09:58:45 |
10.08 |
10 |
1984 |
买入 |
| 09:58:54 |
10.07 |
10 |
1994 |
卖出 |
| 09:59:00 |
10.07 |
1 |
1995 |
买入 |
| 09:59:09 |
10.07 |
1 |
1996 |
买入 |
| 09:59:39 |
10.07 |
3 |
1999 |
买入 |
| 09:59:42 |
10.06 |
12 |
2011 |
卖出 |
| 09:59:57 |
10.07 |
1 |
2012 |
买入 |
| 10:00:21 |
10.07 |
1 |
2013 |
买入 |
| 10:00:24 |
10.06 |
66 |
2079 |
卖出 |
| 10:00:27 |
10.06 |
1 |
2080 |
买入 |
| 10:00:30 |
10.06 |
2 |
2082 |
买入 |
| 10:00:33 |
10.06 |
35 |
2117 |
买入 |
| 10:00:36 |
10.06 |
3 |
2120 |
买入 |
| 10:00:39 |
10.06 |
1 |
2121 |
买入 |
| 10:00:42 |
10.06 |
2 |
2123 |
买入 |
| 10:01:06 |
10.06 |
1 |
2124 |
买入 |
| 10:01:21 |
10.05 |
10 |
2134 |
卖出 |
| 10:02:03 |
10.06 |
1 |
2135 |
买入 |
| 10:02:06 |
10.06 |
1 |
2136 |
买入 |
| 10:02:09 |
10.06 |
1 |
2137 |
买入 |
| 10:02:12 |
10.06 |
1 |
2138 |
买入 |
| 10:02:48 |
10.05 |
62 |
2200 |
卖出 |
| 10:02:51 |
10.05 |
5 |
2205 |
买入 |
| 10:02:54 |
10.05 |
2 |
2207 |
买入 |
| 10:02:57 |
10.05 |
2 |
2209 |
买入 |
| 10:03:00 |
10.04 |
88 |
2297 |
卖出 |
| 10:03:03 |
10.04 |
11 |
2308 |
买入 |
| 10:03:06 |
10.05 |
4 |
2312 |
买入 |
| 10:03:15 |
10.04 |
8 |
2320 |
卖出 |
| 10:03:18 |
10.04 |
12 |
2332 |
买入 |
| 10:03:21 |
10.04 |
3 |
2335 |
买入 |
| 10:03:24 |
10.04 |
3 |
2338 |
买入 |
| 10:03:27 |
10.04 |
1 |
2339 |
买入 |
| 10:03:54 |
10.03 |
12 |
2351 |
卖出 |
| 10:04:00 |
10.03 |
1 |
2352 |
卖出 |
| 10:04:06 |
10.04 |
7 |
2359 |
买入 |
| 10:04:18 |
10.04 |
3 |
2362 |
买入 |
| 10:04:36 |
10.05 |
3 |
2365 |
买入 |
| 10:04:51 |
10.05 |
3 |
2368 |
买入 |
| 10:04:54 |
10.05 |
3 |
2371 |
买入 |
| 10:04:57 |
10.05 |
1 |
2372 |
买入 |
| 10:05:00 |
10.05 |
1 |
2373 |
买入 |
| 10:05:03 |
10.05 |
4 |
2377 |
买入 |
| 10:05:24 |
10.04 |
1 |
2378 |
卖出 |
| 10:05:30 |
10.04 |
3 |
2381 |
买入 |
| 10:06:06 |
10.04 |
29 |
2410 |
买入 |
| 10:06:33 |
10.04 |
80 |
2490 |
卖出 |
| 10:06:36 |
10.04 |
6 |
2496 |
卖出 |
| 10:06:42 |
10.04 |
1 |
2497 |
卖出 |
| 10:06:48 |
10.04 |
30 |
2527 |
卖出 |
| 10:07:12 |
10.04 |
40 |
2567 |
卖出 |
| 10:08:00 |
10.03 |
6 |
2573 |
卖出 |
| 10:08:06 |
10.03 |
2 |
2575 |
卖出 |
| 10:08:21 |
10.03 |
7 |
2582 |
卖出 |
| 10:09:24 |
10.03 |
23 |
2605 |
卖出 |
| 10:09:51 |
10.04 |
3 |
2608 |
买入 |
| 10:10:06 |
10.04 |
2 |
2610 |
买入 |
| 10:10:12 |
10.03 |
29 |
2639 |
卖出 |
| 10:11:09 |
10.04 |
1 |
2640 |
买入 |
| 10:11:18 |
10.03 |
77 |
2717 |
卖出 |
| 10:11:21 |
10.04 |
10 |
2727 |
买入 |
| 10:11:33 |
10.04 |
73 |
2800 |
买入 |
| 10:11:57 |
10.05 |
1 |
2801 |
买入 |
| 10:12:21 |
10.04 |
1 |
2802 |
卖出 |
| 10:12:51 |
10.04 |
10 |
2812 |
卖出 |
| 10:12:54 |
10.04 |
1 |
2813 |
卖出 |
| 10:13:03 |
10.05 |
22 |
2835 |
买入 |
| 10:13:24 |
10.04 |
4 |
2839 |
卖出 |
| 10:13:48 |
10.04 |
30 |
2869 |
卖出 |
| 10:14:21 |
10.04 |
1 |
2870 |
卖出 |
| 10:14:48 |
10.04 |
1 |
2871 |
卖出 |
| 10:14:51 |
10.05 |
1 |
2872 |
买入 |
| 10:14:54 |
10.04 |
3 |
2875 |
卖出 |
| 10:14:57 |
10.04 |
6 |
2881 |
卖出 |
| 10:15:03 |
10.03 |
37 |
2918 |
卖出 |
| 10:15:33 |
10.04 |
3 |
2921 |
买入 |
| 10:15:36 |
10.03 |
68 |
2989 |
卖出 |
| 10:15:39 |
10.03 |
7 |
2996 |
买入 |
| 10:15:42 |
10.03 |
2 |
2998 |
买入 |
| 10:15:45 |
10.03 |
1 |
2999 |
买入 |
| 10:16:00 |
10.03 |
5 |
3004 |
买入 |
| 10:16:24 |
10.03 |
1 |
3005 |
买入 |
| 10:16:27 |
10.03 |
2 |
3007 |
买入 |
| 10:16:30 |
10.03 |
1 |
3008 |
买入 |
| 10:16:48 |
10.02 |
26 |
3034 |
卖出 |
| 10:16:54 |
10.02 |
1 |
3035 |
卖出 |
| 10:17:45 |
10.02 |
24 |
3059 |
卖出 |
| 10:17:48 |
10.02 |
3 |
3062 |
买入 |
| 10:17:51 |
10.02 |
8 |
3070 |
买入 |
| 10:17:54 |
10.03 |
26 |
3096 |
买入 |
| 10:17:57 |
10.03 |
6 |
3102 |
卖出 |
| 10:18:15 |
10.04 |
4 |
3106 |
买入 |
| 10:18:27 |
10.03 |
48 |
3154 |
卖出 |
| 10:18:30 |
10.03 |
1 |
3155 |
卖出 |
| 10:18:39 |
10.04 |
43 |
3198 |
买入 |
| 10:18:42 |
10.04 |
1 |
3199 |
卖出 |
| 10:18:48 |
10.04 |
28 |
3227 |
买入 |
| 10:19:24 |
10.04 |
2 |
3229 |
卖出 |
| 10:19:45 |
10.04 |
2 |
3231 |
卖出 |
| 10:19:48 |
10.04 |
12 |
3243 |
卖出 |
| 10:20:09 |
10.04 |
8 |
3251 |
买入 |
| 10:23:42 |
10.05 |
4 |
3255 |
买入 |
| 10:23:45 |
10.05 |
5 |
3260 |
买入 |
| 10:23:51 |
10.05 |
10 |
3270 |
买入 |
| 10:23:54 |
10.05 |
5 |
3275 |
买入 |
| 10:24:15 |
10.05 |
5 |
3280 |
买入 |
| 10:26:09 |
10.04 |
1 |
3281 |
卖出 |
| 10:26:21 |
10.05 |
1 |
3282 |
买入 |
| 10:26:39 |
10.05 |
1 |
3283 |
买入 |
| 10:27:27 |
10.05 |
3 |
3286 |
买入 |
| 10:28:00 |
10.05 |
15 |
3301 |
买入 |
| 10:28:27 |
10.06 |
2 |
3303 |
买入 |
| 10:28:30 |
10.06 |
1 |
3304 |
买入 |
| 10:29:00 |
10.04 |
8 |
3312 |
卖出 |
| 10:29:03 |
10.04 |
1 |
3313 |
卖出 |
| 10:29:06 |
10.03 |
41 |
3354 |
卖出 |
| 10:29:09 |
10.04 |
1 |
3355 |
买入 |
| 10:31:00 |
10.04 |
1 |
3356 |
买入 |
| 10:31:06 |
10.03 |
3 |
3359 |
卖出 |
| 10:31:21 |
10.03 |
5 |
3364 |
卖出 |
| 10:31:24 |
10.03 |
1 |
3365 |
卖出 |
| 10:31:27 |
10.03 |
1 |
3366 |
卖出 |