凯发电气[300407]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.53 |
2 |
2 |
集合竞价 |
| 09:15:12 |
8.54 |
6 |
6 |
集合竞价 |
| 09:18:57 |
8.52 |
22 |
22 |
集合竞价 |
| 09:24:33 |
8.51 |
203 |
203 |
集合竞价 |
| 09:24:42 |
8.5 |
223 |
223 |
集合竞价 |
| 09:25:00 |
8.49 |
224 |
224 |
集合竞价 |
| 09:25:03 |
8.49 |
228 |
452 |
买入 |
| 09:30:03 |
8.47 |
780 |
1232 |
卖出 |
| 09:30:06 |
8.43 |
224 |
1456 |
卖出 |
| 09:30:09 |
8.42 |
11 |
1467 |
卖出 |
| 09:30:12 |
8.42 |
45 |
1512 |
卖出 |
| 09:30:15 |
8.4 |
278 |
1790 |
卖出 |
| 09:30:18 |
8.42 |
8 |
1798 |
买入 |
| 09:30:21 |
8.42 |
90 |
1888 |
卖出 |
| 09:30:24 |
8.42 |
64 |
1952 |
卖出 |
| 09:30:27 |
8.42 |
30 |
1982 |
卖出 |
| 09:30:30 |
8.42 |
20 |
2002 |
卖出 |
| 09:30:33 |
8.42 |
44 |
2046 |
卖出 |
| 09:30:36 |
8.42 |
180 |
2226 |
卖出 |
| 09:30:39 |
8.41 |
65 |
2291 |
卖出 |
| 09:30:42 |
8.43 |
33 |
2324 |
买入 |
| 09:30:45 |
8.43 |
18 |
2342 |
卖出 |
| 09:30:51 |
8.43 |
1 |
2343 |
卖出 |
| 09:30:54 |
8.42 |
209 |
2552 |
卖出 |
| 09:30:57 |
8.44 |
151 |
2703 |
买入 |
| 09:31:00 |
8.42 |
31 |
2734 |
卖出 |
| 09:31:03 |
8.42 |
75 |
2809 |
卖出 |
| 09:31:06 |
8.41 |
25 |
2834 |
卖出 |
| 09:31:09 |
8.4 |
154 |
2988 |
卖出 |
| 09:31:12 |
8.4 |
41 |
3029 |
卖出 |
| 09:31:15 |
8.41 |
20 |
3049 |
买入 |
| 09:31:18 |
8.4 |
6 |
3055 |
卖出 |
| 09:31:21 |
8.4 |
67 |
3122 |
卖出 |
| 09:31:24 |
8.43 |
102 |
3224 |
买入 |
| 09:31:27 |
8.41 |
1 |
3225 |
卖出 |
| 09:31:30 |
8.41 |
14 |
3239 |
卖出 |
| 09:31:33 |
8.43 |
46 |
3285 |
买入 |
| 09:31:36 |
8.41 |
21 |
3306 |
卖出 |
| 09:31:39 |
8.43 |
19 |
3325 |
买入 |
| 09:31:42 |
8.43 |
55 |
3380 |
卖出 |
| 09:31:45 |
8.43 |
17 |
3397 |
买入 |
| 09:31:48 |
8.43 |
2 |
3399 |
卖出 |
| 09:31:51 |
8.42 |
42 |
3441 |
卖出 |
| 09:31:54 |
8.42 |
1 |
3442 |
买入 |
| 09:31:57 |
8.41 |
34 |
3476 |
卖出 |
| 09:32:03 |
8.41 |
42 |
3518 |
卖出 |
| 09:32:06 |
8.41 |
8 |
3526 |
卖出 |
| 09:32:09 |
8.43 |
9 |
3535 |
买入 |
| 09:32:12 |
8.41 |
10 |
3545 |
卖出 |
| 09:32:18 |
8.42 |
4 |
3549 |
卖出 |
| 09:32:24 |
8.42 |
11 |
3560 |
卖出 |
| 09:32:27 |
8.42 |
23 |
3583 |
卖出 |
| 09:32:30 |
8.42 |
11 |
3594 |
卖出 |
| 09:32:33 |
8.42 |
2 |
3596 |
卖出 |
| 09:32:36 |
8.42 |
90 |
3686 |
卖出 |
| 09:32:39 |
8.43 |
108 |
3794 |
买入 |
| 09:32:48 |
8.42 |
5 |
3799 |
买入 |
| 09:32:57 |
8.42 |
3 |
3802 |
买入 |
| 09:33:00 |
8.41 |
125 |
3927 |
卖出 |
| 09:33:03 |
8.41 |
2 |
3929 |
卖出 |
| 09:33:09 |
8.43 |
39 |
3968 |
买入 |
| 09:33:12 |
8.42 |
18 |
3986 |
卖出 |
| 09:33:24 |
8.42 |
1 |
3987 |
卖出 |
| 09:33:27 |
8.43 |
5 |
3992 |
买入 |
| 09:33:30 |
8.46 |
32 |
4024 |
买入 |
| 09:33:39 |
8.44 |
2 |
4026 |
卖出 |
| 09:33:42 |
8.44 |
114 |
4140 |
卖出 |
| 09:33:45 |
8.44 |
21 |
4161 |
卖出 |
| 09:33:48 |
8.43 |
2 |
4163 |
卖出 |
| 09:33:51 |
8.44 |
10 |
4173 |
买入 |
| 09:33:54 |
8.43 |
2 |
4175 |
卖出 |
| 09:33:57 |
8.44 |
98 |
4273 |
买入 |
| 09:34:00 |
8.44 |
3 |
4276 |
卖出 |
| 09:34:03 |
8.44 |
26 |
4302 |
卖出 |
| 09:34:06 |
8.41 |
511 |
4813 |
卖出 |
| 09:34:09 |
8.45 |
189 |
5002 |
买入 |
| 09:34:12 |
8.41 |
214 |
5216 |
卖出 |
| 09:34:15 |
8.41 |
2 |
5218 |
卖出 |
| 09:34:21 |
8.43 |
3 |
5221 |
买入 |
| 09:34:24 |
8.43 |
1 |
5222 |
买入 |
| 09:34:27 |
8.43 |
20 |
5242 |
卖出 |
| 09:34:36 |
8.42 |
9 |
5251 |
卖出 |
| 09:34:39 |
8.42 |
35 |
5286 |
卖出 |
| 09:34:42 |
8.43 |
2 |
5288 |
买入 |
| 09:34:45 |
8.43 |
6 |
5294 |
买入 |
| 09:34:48 |
8.43 |
22 |
5316 |
买入 |
| 09:34:51 |
8.42 |
53 |
5369 |
卖出 |
| 09:34:54 |
8.41 |
208 |
5577 |
卖出 |
| 09:34:57 |
8.43 |
79 |
5656 |
买入 |
| 09:35:00 |
8.44 |
59 |
5715 |
买入 |
| 09:35:03 |
8.44 |
11 |
5726 |
买入 |
| 09:35:06 |
8.44 |
10 |
5736 |
买入 |
| 09:35:09 |
8.44 |
26 |
5762 |
买入 |
| 09:35:12 |
8.45 |
66 |
5828 |
买入 |
| 09:35:15 |
8.44 |
14 |
5842 |
卖出 |
| 09:35:18 |
8.46 |
111 |
5953 |
买入 |
| 09:35:21 |
8.44 |
5 |
5958 |
卖出 |
| 09:35:24 |
8.44 |
19 |
5977 |
卖出 |
| 09:35:27 |
8.44 |
32 |
6009 |
卖出 |
| 09:35:36 |
8.43 |
23 |
6032 |
卖出 |
| 09:35:39 |
8.44 |
2 |
6034 |
买入 |
| 09:35:48 |
8.51 |
267 |
6301 |
买入 |
| 09:35:51 |
8.48 |
10 |
6311 |
卖出 |
| 09:35:57 |
8.46 |
2 |
6313 |
卖出 |
| 09:36:00 |
8.48 |
55 |
6368 |
买入 |
| 09:36:06 |
8.48 |
34 |
6402 |
买入 |
| 09:36:09 |
8.5 |
50 |
6452 |
买入 |
| 09:36:12 |
8.5 |
4 |
6456 |
卖出 |
| 09:36:15 |
8.52 |
50 |
6506 |
买入 |
| 09:36:18 |
8.5 |
1 |
6507 |
卖出 |
| 09:36:21 |
8.5 |
61 |
6568 |
卖出 |
| 09:36:24 |
8.5 |
20 |
6588 |
卖出 |
| 09:36:33 |
8.52 |
76 |
6664 |
买入 |
| 09:36:36 |
8.52 |
9 |
6673 |
卖出 |
| 09:36:39 |
8.54 |
227 |
6900 |
买入 |
| 09:36:42 |
8.56 |
4 |
6904 |
买入 |
| 09:36:51 |
8.52 |
12 |
6916 |
卖出 |
| 09:36:54 |
8.52 |
100 |
7016 |
卖出 |
| 09:36:57 |
8.51 |
3 |
7019 |
卖出 |
| 09:37:00 |
8.52 |
6 |
7025 |
买入 |
| 09:37:03 |
8.51 |
10 |
7035 |
卖出 |
| 09:37:06 |
8.54 |
1 |
7036 |
买入 |
| 09:37:18 |
8.52 |
13 |
7049 |
卖出 |
| 09:37:24 |
8.54 |
50 |
7099 |
买入 |
| 09:37:27 |
8.52 |
49 |
7148 |
卖出 |
| 09:37:30 |
8.53 |
62 |
7210 |
买入 |
| 09:37:33 |
8.51 |
11 |
7221 |
卖出 |
| 09:37:42 |
8.52 |
8 |
7229 |
卖出 |
| 09:37:45 |
8.53 |
8 |
7237 |
买入 |
| 09:37:48 |
8.49 |
187 |
7424 |
卖出 |
| 09:37:51 |
8.5 |
1147 |
8571 |
买入 |
| 09:38:00 |
8.5 |
33 |
8604 |
卖出 |
| 09:38:09 |
8.51 |
4 |
8608 |
卖出 |
| 09:38:12 |
8.51 |
5 |
8613 |
卖出 |
| 09:38:15 |
8.51 |
4 |
8617 |
卖出 |
| 09:38:18 |
8.51 |
5 |
8622 |
卖出 |
| 09:38:21 |
8.51 |
12 |
8634 |
卖出 |
| 09:38:24 |
8.52 |
53 |
8687 |
买入 |
| 09:38:27 |
8.52 |
32 |
8719 |
卖出 |
| 09:38:30 |
8.52 |
6 |
8725 |
卖出 |
| 09:38:33 |
8.52 |
3 |
8728 |
卖出 |
| 09:38:36 |
8.52 |
89 |
8817 |
卖出 |
| 09:38:39 |
8.52 |
10 |
8827 |
卖出 |
| 09:38:42 |
8.53 |
33 |
8860 |
买入 |
| 09:38:45 |
8.53 |
6 |
8866 |
买入 |
| 09:38:51 |
8.53 |
473 |
9339 |
买入 |
| 09:38:54 |
8.53 |
30 |
9369 |
卖出 |
| 09:39:06 |
8.55 |
38 |
9407 |
买入 |
| 09:39:12 |
8.54 |
1 |
9408 |
买入 |
| 09:39:15 |
8.54 |
2 |
9410 |
买入 |
| 09:39:18 |
8.56 |
69 |
9479 |
买入 |
| 09:39:21 |
8.54 |
1 |
9480 |
卖出 |
| 09:39:33 |
8.53 |
112 |
9592 |
卖出 |
| 09:39:36 |
8.51 |
5 |
9597 |
卖出 |
| 09:39:48 |
8.5 |
8 |
9605 |
卖出 |
| 09:39:51 |
8.49 |
2 |
9607 |
卖出 |
| 09:39:54 |
8.5 |
2 |
9609 |
买入 |
| 09:40:03 |
8.5 |
51 |
9660 |
买入 |
| 09:40:06 |
8.5 |
21 |
9681 |
卖出 |
| 09:40:09 |
8.49 |
2 |
9683 |
卖出 |
| 09:40:15 |
8.49 |
14 |
9697 |
卖出 |
| 09:40:18 |
8.49 |
18 |
9715 |
卖出 |
| 09:40:27 |
8.48 |
49 |
9764 |
卖出 |
| 09:40:33 |
8.48 |
55 |
9819 |
卖出 |
| 09:40:42 |
8.49 |
6 |
9825 |
买入 |
| 09:40:48 |
8.49 |
34 |
9859 |
卖出 |
| 09:40:57 |
8.49 |
5 |
9864 |
卖出 |
| 09:41:00 |
8.5 |
30 |
9894 |
买入 |
| 09:41:06 |
8.5 |
8 |
9902 |
买入 |
| 09:41:09 |
8.51 |
1 |
9903 |
买入 |
| 09:41:21 |
8.5 |
6 |
9909 |
卖出 |
| 09:41:27 |
8.5 |
23 |
9932 |
卖出 |
| 09:41:30 |
8.51 |
1 |
9933 |
买入 |
| 09:41:36 |
8.51 |
2 |
9935 |
买入 |
| 09:41:42 |
8.51 |
21 |
9956 |
卖出 |
| 09:41:48 |
8.54 |
52 |
10008 |
买入 |
| 09:41:51 |
8.54 |
25 |
10033 |
卖出 |
| 09:41:54 |
8.54 |
42 |
10075 |
卖出 |
| 09:42:03 |
8.52 |
8 |
10083 |
卖出 |
| 09:42:06 |
8.52 |
5 |
10088 |
卖出 |
| 09:42:09 |
8.52 |
52 |
10140 |
卖出 |
| 09:42:12 |
8.5 |
52 |
10192 |
卖出 |
| 09:42:15 |
8.5 |
7 |
10199 |
卖出 |
| 09:42:21 |
8.52 |
105 |
10304 |
买入 |
| 09:42:24 |
8.52 |
10 |
10314 |
卖出 |
| 09:42:36 |
8.52 |
8 |
10322 |
卖出 |
| 09:42:39 |
8.53 |
6 |
10328 |
买入 |
| 09:42:42 |
8.52 |
11 |
10339 |
卖出 |
| 09:42:51 |
8.53 |
19 |
10358 |
买入 |
| 09:42:54 |
8.53 |
14 |
10372 |
买入 |
| 09:43:03 |
8.52 |
86 |
10458 |
卖出 |
| 09:43:06 |
8.52 |
1 |
10459 |
卖出 |
| 09:43:12 |
8.52 |
1 |
10460 |
卖出 |
| 09:43:18 |
8.52 |
4 |
10464 |
卖出 |
| 09:43:21 |
8.52 |
22 |
10486 |
卖出 |
| 09:43:24 |
8.52 |
18 |
10504 |
卖出 |
| 09:43:27 |
8.52 |
49 |
10553 |
卖出 |
| 09:43:36 |
8.53 |
103 |
10656 |
买入 |
| 09:43:39 |
8.49 |
200 |
10856 |
卖出 |
| 09:43:57 |
8.52 |
4 |
10860 |
卖出 |
| 09:44:03 |
8.52 |
35 |
10895 |
卖出 |
| 09:44:06 |
8.52 |
10 |
10905 |
卖出 |
| 09:44:09 |
8.52 |
17 |
10922 |
卖出 |
| 09:44:12 |
8.52 |
1 |
10923 |
买入 |
| 09:44:15 |
8.52 |
10 |
10933 |
买入 |
| 09:44:24 |
8.5 |
128 |
11061 |
卖出 |
| 09:44:27 |
8.51 |
25 |
11086 |
买入 |
| 09:44:30 |
8.5 |
1 |
11087 |
卖出 |
| 09:44:36 |
8.5 |
108 |
11195 |
卖出 |
| 09:44:45 |
8.49 |
64 |
11259 |
卖出 |
| 09:44:48 |
8.5 |
23 |
11282 |
买入 |
| 09:44:51 |
8.49 |
1 |
11283 |
卖出 |
| 09:45:03 |
8.49 |
17 |
11300 |
卖出 |
| 09:45:06 |
8.49 |
20 |
11320 |
买入 |
| 09:45:12 |
8.48 |
58 |
11378 |
卖出 |
| 09:45:21 |
8.49 |
10 |
11388 |
买入 |
| 09:45:24 |
8.48 |
38 |
11426 |
卖出 |
| 09:45:27 |
8.49 |
54 |
11480 |
买入 |
| 09:45:30 |
8.5 |
2 |
11482 |
买入 |
| 09:45:33 |
8.49 |
68 |
11550 |
卖出 |
| 09:45:36 |
8.49 |
7 |
11557 |
买入 |
| 09:45:39 |
8.49 |
4 |
11561 |
买入 |
| 09:45:42 |
8.49 |
11 |
11572 |
卖出 |
| 09:46:00 |
8.49 |
3 |
11575 |
卖出 |
| 09:46:03 |
8.5 |
1 |
11576 |
买入 |
| 09:46:06 |
8.5 |
9 |
11585 |
买入 |
| 09:46:09 |
8.5 |
62 |
11647 |
买入 |
| 09:46:12 |
8.5 |
31 |
11678 |
买入 |
| 09:46:15 |
8.51 |
30 |
11708 |
买入 |
| 09:46:24 |
8.5 |
8 |
11716 |
卖出 |
| 09:46:27 |
8.51 |
35 |
11751 |
买入 |
| 09:46:30 |
8.51 |
2 |
11753 |
买入 |
| 09:46:36 |
8.5 |
1 |
11754 |
卖出 |
| 09:46:45 |
8.5 |
52 |
11806 |
买入 |
| 09:46:48 |
8.49 |
6 |
11812 |
卖出 |
| 09:47:00 |
8.49 |
2 |
11814 |
卖出 |
| 09:47:21 |
8.49 |
100 |
11914 |
卖出 |
| 09:47:33 |
8.48 |
1 |
11915 |
卖出 |
| 09:47:39 |
8.47 |
575 |
12490 |
卖出 |
| 09:47:42 |
8.47 |
13 |
12503 |
买入 |
| 09:47:45 |
8.47 |
94 |
12597 |
买入 |
| 09:47:48 |
8.46 |
208 |
12805 |
卖出 |
| 09:48:03 |
8.49 |
11 |
12816 |
买入 |
| 09:48:06 |
8.48 |
57 |
12873 |
卖出 |
| 09:48:09 |
8.48 |
1 |
12874 |
卖出 |
| 09:48:12 |
8.48 |
19 |
12893 |
卖出 |
| 09:48:15 |
8.48 |
19 |
12912 |
卖出 |
| 09:48:18 |
8.48 |
7 |
12919 |
卖出 |
| 09:48:21 |
8.48 |
10 |
12929 |
卖出 |
| 09:48:27 |
8.48 |
14 |
12943 |
卖出 |
| 09:48:30 |
8.48 |
1 |
12944 |
卖出 |
| 09:48:33 |
8.48 |
1 |
12945 |
卖出 |
| 09:48:36 |
8.48 |
1 |
12946 |
卖出 |
| 09:48:39 |
8.48 |
1 |
12947 |
卖出 |
| 09:48:42 |
8.48 |
9 |
12956 |
卖出 |
| 09:48:45 |
8.48 |
3 |
12959 |
卖出 |
| 09:48:48 |
8.48 |
20 |
12979 |
卖出 |
| 09:48:57 |
8.47 |
35 |
13014 |
卖出 |
| 09:49:00 |
8.47 |
6 |
13020 |
卖出 |
| 09:49:03 |
8.47 |
2 |
13022 |
卖出 |
| 09:49:06 |
8.46 |
21 |
13043 |
卖出 |
| 09:49:12 |
8.47 |
10 |
13053 |
买入 |
| 09:49:15 |
8.45 |
100 |
13153 |
卖出 |
| 09:49:18 |
8.45 |
32 |
13185 |
卖出 |
| 09:49:30 |
8.45 |
7 |
13192 |
卖出 |
| 09:49:36 |
8.45 |
38 |
13230 |
卖出 |
| 09:49:39 |
8.45 |
56 |
13286 |
卖出 |
| 09:49:45 |
8.45 |
21 |
13307 |
买入 |
| 09:49:48 |
8.44 |
19 |
13326 |
卖出 |
| 09:49:54 |
8.45 |
17 |
13343 |
买入 |
| 09:49:57 |
8.45 |
10 |
13353 |
卖出 |
| 09:50:00 |
8.45 |
60 |
13413 |
卖出 |
| 09:50:06 |
8.45 |
1 |
13414 |
卖出 |
| 09:50:09 |
8.45 |
2 |
13416 |
卖出 |
| 09:50:12 |
8.45 |
3 |
13419 |
卖出 |
| 09:50:15 |
8.45 |
1 |
13420 |
卖出 |
| 09:50:18 |
8.45 |
23 |
13443 |
卖出 |
| 09:50:21 |
8.46 |
87 |
13530 |
买入 |
| 09:50:24 |
8.47 |
11 |
13541 |
买入 |
| 09:50:27 |
8.48 |
3 |
13544 |
买入 |
| 09:50:30 |
8.47 |
3 |
13547 |
卖出 |
| 09:50:33 |
8.49 |
30 |
13577 |
买入 |
| 09:50:45 |
8.47 |
11 |
13588 |
卖出 |
| 09:50:54 |
8.48 |
40 |
13628 |
买入 |
| 09:50:57 |
8.49 |
47 |
13675 |
买入 |
| 09:51:00 |
8.49 |
10 |
13685 |
卖出 |
| 09:51:09 |
8.49 |
6 |
13691 |
买入 |
| 09:51:12 |
8.49 |
1 |
13692 |
买入 |
| 09:51:15 |
8.49 |
60 |
13752 |
买入 |
| 09:51:18 |
8.5 |
3 |
13755 |
买入 |
| 09:51:21 |
8.49 |
10 |
13765 |
卖出 |
| 09:51:24 |
8.49 |
1 |
13766 |
卖出 |
| 09:51:33 |
8.49 |
16 |
13782 |
卖出 |
| 09:51:36 |
8.5 |
2 |
13784 |
买入 |
| 09:51:39 |
8.5 |
12 |
13796 |
卖出 |
| 09:51:45 |
8.51 |
55 |
13851 |
买入 |
| 09:51:48 |
8.52 |
2 |
13853 |
卖出 |
| 09:51:51 |
8.52 |
2 |
13855 |
卖出 |
| 09:52:06 |
8.52 |
101 |
13956 |
买入 |
| 09:52:09 |
8.53 |
4 |
13960 |
买入 |