凯伦股份[300715]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:25:00 |
16.65 |
4 |
4 |
集合竞价 |
| 09:25:03 |
16.65 |
4 |
8 |
买入 |
| 09:30:03 |
16.63 |
1 |
9 |
卖出 |
| 09:30:06 |
16.63 |
8 |
17 |
买入 |
| 09:30:09 |
16.63 |
18 |
35 |
买入 |
| 09:30:15 |
16.63 |
3 |
38 |
买入 |
| 09:30:18 |
16.61 |
1 |
39 |
卖出 |
| 09:30:21 |
16.63 |
17 |
56 |
买入 |
| 09:30:36 |
16.64 |
6 |
62 |
买入 |
| 09:30:39 |
16.64 |
10 |
72 |
买入 |
| 09:30:42 |
16.65 |
43 |
115 |
买入 |
| 09:30:48 |
16.62 |
401 |
516 |
卖出 |
| 09:30:51 |
16.67 |
4 |
520 |
买入 |
| 09:31:03 |
16.67 |
19 |
539 |
卖出 |
| 09:31:06 |
16.7 |
122 |
661 |
买入 |
| 09:31:09 |
16.69 |
20 |
681 |
买入 |
| 09:31:18 |
16.68 |
10 |
691 |
买入 |
| 09:31:21 |
16.68 |
2 |
693 |
卖出 |
| 09:31:24 |
16.69 |
30 |
723 |
买入 |
| 09:31:27 |
16.69 |
1 |
724 |
买入 |
| 09:31:30 |
16.71 |
6 |
730 |
买入 |
| 09:31:39 |
16.74 |
1 |
731 |
买入 |
| 09:31:45 |
16.72 |
13 |
744 |
卖出 |
| 09:31:48 |
16.74 |
2 |
746 |
买入 |
| 09:32:00 |
16.73 |
19 |
765 |
卖出 |
| 09:32:03 |
16.73 |
7 |
772 |
买入 |
| 09:32:06 |
16.7 |
91 |
863 |
卖出 |
| 09:32:09 |
16.68 |
36 |
899 |
卖出 |
| 09:32:18 |
16.71 |
22 |
921 |
买入 |
| 09:32:21 |
16.71 |
2 |
923 |
卖出 |
| 09:32:24 |
16.71 |
4 |
927 |
卖出 |
| 09:32:27 |
16.71 |
1 |
928 |
买入 |
| 09:32:42 |
16.68 |
46 |
974 |
卖出 |
| 09:32:57 |
16.65 |
52 |
1026 |
卖出 |
| 09:33:00 |
16.67 |
1 |
1027 |
买入 |
| 09:33:09 |
16.64 |
6 |
1033 |
卖出 |
| 09:33:12 |
16.65 |
5 |
1038 |
卖出 |
| 09:33:21 |
16.62 |
3 |
1041 |
卖出 |
| 09:33:27 |
16.66 |
12 |
1053 |
买入 |
| 09:33:30 |
16.68 |
1 |
1054 |
买入 |
| 09:33:36 |
16.66 |
6 |
1060 |
卖出 |
| 09:33:39 |
16.63 |
35 |
1095 |
卖出 |
| 09:33:42 |
16.62 |
87 |
1182 |
卖出 |
| 09:33:45 |
16.62 |
8 |
1190 |
买入 |
| 09:33:51 |
16.62 |
220 |
1410 |
买入 |
| 09:33:57 |
16.66 |
1 |
1411 |
买入 |
| 09:34:03 |
16.68 |
84 |
1495 |
买入 |
| 09:34:09 |
16.71 |
13 |
1508 |
买入 |
| 09:34:15 |
16.72 |
13 |
1521 |
买入 |
| 09:34:18 |
16.72 |
2 |
1523 |
买入 |
| 09:34:21 |
16.73 |
6 |
1529 |
买入 |
| 09:34:24 |
16.73 |
5 |
1534 |
买入 |
| 09:34:27 |
16.73 |
15 |
1549 |
买入 |
| 09:34:30 |
16.74 |
39 |
1588 |
买入 |
| 09:34:36 |
16.74 |
4 |
1592 |
买入 |
| 09:34:39 |
16.74 |
21 |
1613 |
买入 |
| 09:34:42 |
16.74 |
12 |
1625 |
卖出 |
| 09:34:45 |
16.74 |
4 |
1629 |
买入 |
| 09:34:48 |
16.74 |
4 |
1633 |
买入 |
| 09:34:54 |
16.75 |
1 |
1634 |
买入 |
| 09:34:57 |
16.75 |
3 |
1637 |
买入 |
| 09:35:03 |
16.75 |
10 |
1647 |
买入 |
| 09:35:09 |
16.75 |
1 |
1648 |
买入 |
| 09:35:12 |
16.75 |
13 |
1661 |
买入 |
| 09:35:15 |
16.75 |
27 |
1688 |
买入 |
| 09:35:18 |
16.75 |
55 |
1743 |
卖出 |
| 09:35:21 |
16.8 |
125 |
1868 |
买入 |
| 09:35:24 |
16.8 |
4 |
1872 |
买入 |
| 09:35:33 |
16.77 |
3 |
1875 |
买入 |
| 09:35:36 |
16.8 |
9 |
1884 |
买入 |
| 09:35:39 |
16.8 |
1 |
1885 |
卖出 |
| 09:35:42 |
16.81 |
4 |
1889 |
买入 |
| 09:35:45 |
16.82 |
15 |
1904 |
买入 |
| 09:35:48 |
16.81 |
24 |
1928 |
卖出 |
| 09:35:54 |
16.83 |
1 |
1929 |
买入 |
| 09:36:06 |
16.82 |
7 |
1936 |
卖出 |
| 09:36:12 |
16.83 |
11 |
1947 |
买入 |
| 09:36:15 |
16.81 |
85 |
2032 |
卖出 |
| 09:36:18 |
16.8 |
41 |
2073 |
卖出 |
| 09:36:27 |
16.83 |
160 |
2233 |
买入 |
| 09:36:30 |
16.77 |
14 |
2247 |
卖出 |
| 09:36:45 |
16.82 |
6 |
2253 |
买入 |
| 09:36:48 |
16.82 |
3 |
2256 |
买入 |
| 09:36:51 |
16.8 |
2 |
2258 |
卖出 |
| 09:37:00 |
16.8 |
20 |
2278 |
卖出 |
| 09:37:03 |
16.8 |
3 |
2281 |
卖出 |
| 09:37:09 |
16.81 |
2 |
2283 |
买入 |
| 09:37:12 |
16.83 |
5 |
2288 |
买入 |
| 09:37:15 |
16.83 |
9 |
2297 |
买入 |
| 09:37:30 |
16.84 |
53 |
2350 |
买入 |
| 09:37:33 |
16.81 |
5 |
2355 |
卖出 |
| 09:37:36 |
16.84 |
16 |
2371 |
买入 |
| 09:37:42 |
16.84 |
4 |
2375 |
买入 |
| 09:37:45 |
16.84 |
4 |
2379 |
买入 |
| 09:37:48 |
16.84 |
3 |
2382 |
买入 |
| 09:37:54 |
16.84 |
3 |
2385 |
买入 |
| 09:38:00 |
16.84 |
5 |
2390 |
买入 |
| 09:38:03 |
16.83 |
26 |
2416 |
卖出 |
| 09:38:06 |
16.83 |
6 |
2422 |
卖出 |
| 09:38:12 |
16.84 |
5 |
2427 |
买入 |
| 09:38:18 |
16.83 |
6 |
2433 |
卖出 |
| 09:38:21 |
16.83 |
34 |
2467 |
卖出 |
| 09:38:39 |
16.82 |
1 |
2468 |
卖出 |
| 09:38:42 |
16.82 |
2 |
2470 |
买入 |
| 09:38:48 |
16.82 |
4 |
2474 |
买入 |
| 09:38:54 |
16.81 |
37 |
2511 |
卖出 |
| 09:39:09 |
16.83 |
1 |
2512 |
买入 |
| 09:39:12 |
16.81 |
37 |
2549 |
卖出 |
| 09:39:15 |
16.82 |
26 |
2575 |
买入 |
| 09:39:18 |
16.81 |
3 |
2578 |
卖出 |
| 09:39:27 |
16.8 |
56 |
2634 |
卖出 |
| 09:39:42 |
16.79 |
43 |
2677 |
卖出 |
| 09:39:48 |
16.78 |
41 |
2718 |
买入 |
| 09:39:51 |
16.78 |
1 |
2719 |
买入 |
| 09:39:54 |
16.78 |
4 |
2723 |
买入 |
| 09:40:03 |
16.77 |
30 |
2753 |
卖出 |
| 09:40:06 |
16.77 |
17 |
2770 |
卖出 |
| 09:40:09 |
16.78 |
44 |
2814 |
买入 |
| 09:40:12 |
16.82 |
26 |
2840 |
买入 |
| 09:40:24 |
16.82 |
5 |
2845 |
买入 |
| 09:40:27 |
16.81 |
19 |
2864 |
卖出 |
| 09:40:42 |
16.81 |
2 |
2866 |
买入 |
| 09:40:54 |
16.81 |
9 |
2875 |
买入 |
| 09:40:57 |
16.8 |
34 |
2909 |
卖出 |
| 09:41:00 |
16.8 |
2 |
2911 |
买入 |
| 09:41:39 |
16.78 |
3 |
2914 |
卖出 |
| 09:41:42 |
16.78 |
2 |
2916 |
买入 |
| 09:41:45 |
16.8 |
5 |
2921 |
买入 |
| 09:41:51 |
16.8 |
14 |
2935 |
卖出 |
| 09:41:54 |
16.8 |
20 |
2955 |
卖出 |
| 09:41:57 |
16.81 |
13 |
2968 |
买入 |
| 09:42:15 |
16.8 |
2 |
2970 |
卖出 |
| 09:42:18 |
16.8 |
3 |
2973 |
买入 |
| 09:42:48 |
16.8 |
1 |
2974 |
买入 |
| 09:43:15 |
16.78 |
15 |
2989 |
卖出 |
| 09:43:24 |
16.78 |
4 |
2993 |
买入 |
| 09:43:30 |
16.78 |
10 |
3003 |
买入 |
| 09:43:45 |
16.77 |
62 |
3065 |
卖出 |
| 09:43:48 |
16.78 |
1 |
3066 |
买入 |
| 09:43:54 |
16.76 |
1 |
3067 |
卖出 |
| 09:43:57 |
16.76 |
7 |
3074 |
卖出 |
| 09:44:09 |
16.75 |
9 |
3083 |
卖出 |
| 09:44:18 |
16.75 |
1 |
3084 |
卖出 |
| 09:44:24 |
16.75 |
8 |
3092 |
卖出 |
| 09:44:27 |
16.75 |
10 |
3102 |
卖出 |
| 09:44:36 |
16.75 |
5 |
3107 |
卖出 |
| 09:44:42 |
16.77 |
1 |
3108 |
买入 |
| 09:44:48 |
16.77 |
1 |
3109 |
买入 |
| 09:44:57 |
16.76 |
1 |
3110 |
卖出 |
| 09:45:09 |
16.76 |
1 |
3111 |
买入 |
| 09:45:18 |
16.78 |
7 |
3118 |
买入 |
| 09:45:24 |
16.78 |
21 |
3139 |
卖出 |
| 09:45:33 |
16.79 |
32 |
3171 |
买入 |
| 09:45:36 |
16.79 |
7 |
3178 |
买入 |
| 09:45:39 |
16.81 |
60 |
3238 |
买入 |
| 09:45:45 |
16.79 |
54 |
3292 |
卖出 |
| 09:45:48 |
16.82 |
2 |
3294 |
买入 |
| 09:45:51 |
16.82 |
12 |
3306 |
买入 |
| 09:45:54 |
16.82 |
27 |
3333 |
买入 |
| 09:45:57 |
16.82 |
4 |
3337 |
买入 |
| 09:46:03 |
16.82 |
3 |
3340 |
买入 |
| 09:46:06 |
16.84 |
102 |
3442 |
买入 |
| 09:46:24 |
16.83 |
5 |
3447 |
卖出 |
| 09:46:27 |
16.83 |
10 |
3457 |
卖出 |
| 09:46:30 |
16.84 |
3 |
3460 |
买入 |
| 09:46:54 |
16.82 |
79 |
3539 |
卖出 |
| 09:46:57 |
16.83 |
2 |
3541 |
买入 |
| 09:47:33 |
16.78 |
72 |
3613 |
卖出 |
| 09:47:57 |
16.76 |
5 |
3618 |
卖出 |
| 09:48:00 |
16.76 |
2 |
3620 |
卖出 |
| 09:48:06 |
16.76 |
1 |
3621 |
买入 |
| 09:48:18 |
16.8 |
1 |
3622 |
买入 |
| 09:48:48 |
16.8 |
4 |
3626 |
买入 |
| 09:49:06 |
16.8 |
2 |
3628 |
买入 |
| 09:49:36 |
16.8 |
22 |
3650 |
买入 |
| 09:49:39 |
16.8 |
14 |
3664 |
卖出 |
| 09:49:42 |
16.8 |
2 |
3666 |
买入 |
| 09:50:00 |
16.8 |
8 |
3674 |
买入 |
| 09:50:03 |
16.8 |
2 |
3676 |
买入 |
| 09:50:06 |
16.8 |
2 |
3678 |
卖出 |
| 09:50:09 |
16.8 |
4 |
3682 |
卖出 |
| 09:50:12 |
16.8 |
11 |
3693 |
卖出 |
| 09:50:27 |
16.8 |
9 |
3702 |
买入 |
| 09:50:48 |
16.81 |
17 |
3719 |
买入 |
| 09:50:54 |
16.78 |
8 |
3727 |
卖出 |
| 09:50:57 |
16.78 |
9 |
3736 |
买入 |
| 09:51:00 |
16.78 |
1 |
3737 |
买入 |
| 09:51:03 |
16.78 |
11 |
3748 |
买入 |
| 09:51:21 |
16.81 |
3 |
3751 |
买入 |
| 09:51:42 |
16.81 |
1 |
3752 |
买入 |
| 09:51:51 |
16.8 |
23 |
3775 |
卖出 |
| 09:51:54 |
16.8 |
5 |
3780 |
卖出 |
| 09:51:57 |
16.81 |
1 |
3781 |
买入 |
| 09:52:09 |
16.8 |
44 |
3825 |
卖出 |
| 09:52:12 |
16.81 |
11 |
3836 |
买入 |
| 09:52:21 |
16.8 |
9 |
3845 |
卖出 |
| 09:52:42 |
16.8 |
10 |
3855 |
卖出 |
| 09:52:51 |
16.8 |
2 |
3857 |
卖出 |
| 09:53:06 |
16.8 |
13 |
3870 |
卖出 |
| 09:53:42 |
16.8 |
6 |
3876 |
卖出 |
| 09:53:48 |
16.8 |
2 |
3878 |
买入 |
| 09:53:57 |
16.8 |
5 |
3883 |
买入 |
| 09:54:03 |
16.8 |
7 |
3890 |
买入 |
| 09:54:09 |
16.8 |
2 |
3892 |
买入 |
| 09:54:21 |
16.79 |
20 |
3912 |
卖出 |
| 09:54:45 |
16.78 |
5 |
3917 |
卖出 |
| 09:54:57 |
16.79 |
4 |
3921 |
买入 |
| 09:55:12 |
16.79 |
2 |
3923 |
买入 |
| 09:55:27 |
16.78 |
4 |
3927 |
卖出 |
| 09:55:36 |
16.78 |
10 |
3937 |
卖出 |
| 09:55:39 |
16.77 |
23 |
3960 |
卖出 |
| 09:55:42 |
16.78 |
1 |
3961 |
买入 |
| 09:55:57 |
16.78 |
4 |
3965 |
买入 |
| 09:56:24 |
16.76 |
23 |
3988 |
卖出 |
| 09:56:30 |
16.78 |
12 |
4000 |
买入 |
| 09:56:42 |
16.78 |
4 |
4004 |
卖出 |
| 09:56:57 |
16.78 |
3 |
4007 |
买入 |
| 09:57:09 |
16.78 |
3 |
4010 |
买入 |
| 09:57:24 |
16.78 |
10 |
4020 |
买入 |
| 09:57:27 |
16.78 |
10 |
4030 |
买入 |
| 09:57:30 |
16.79 |
21 |
4051 |
买入 |
| 09:57:45 |
16.8 |
1 |
4052 |
买入 |
| 09:57:48 |
16.8 |
6 |
4058 |
买入 |
| 09:57:54 |
16.8 |
2 |
4060 |
买入 |
| 09:57:57 |
16.8 |
3 |
4063 |
买入 |
| 09:58:00 |
16.8 |
19 |
4082 |
买入 |
| 09:58:03 |
16.8 |
14 |
4096 |
买入 |
| 09:58:48 |
16.79 |
10 |
4106 |
卖出 |
| 09:58:54 |
16.8 |
1 |
4107 |
买入 |
| 09:58:57 |
16.8 |
5 |
4112 |
买入 |
| 09:59:00 |
16.79 |
53 |
4165 |
卖出 |
| 09:59:03 |
16.8 |
2 |
4167 |
买入 |
| 09:59:09 |
16.8 |
36 |
4203 |
买入 |
| 09:59:12 |
16.8 |
17 |
4220 |
买入 |
| 09:59:15 |
16.8 |
25 |
4245 |
买入 |
| 09:59:18 |
16.84 |
424 |
4669 |
买入 |
| 09:59:21 |
16.85 |
2 |
4671 |
买入 |
| 09:59:24 |
16.87 |
88 |
4759 |
买入 |
| 09:59:27 |
16.87 |
3 |
4762 |
买入 |
| 09:59:33 |
16.87 |
4 |
4766 |
买入 |
| 09:59:36 |
16.87 |
45 |
4811 |
买入 |
| 09:59:39 |
16.87 |
42 |
4853 |
买入 |
| 09:59:42 |
16.87 |
31 |
4884 |
买入 |
| 09:59:45 |
16.86 |
1 |
4885 |
卖出 |
| 09:59:48 |
16.87 |
53 |
4938 |
买入 |
| 09:59:54 |
16.86 |
15 |
4953 |
卖出 |
| 09:59:57 |
16.86 |
6 |
4959 |
买入 |
| 10:00:00 |
16.86 |
11 |
4970 |
买入 |
| 10:00:03 |
16.86 |
12 |
4982 |
卖出 |
| 10:00:15 |
16.86 |
5 |
4987 |
买入 |
| 10:00:24 |
16.86 |
3 |
4990 |
买入 |
| 10:00:27 |
16.86 |
5 |
4995 |
买入 |
| 10:00:30 |
16.85 |
22 |
5017 |
卖出 |
| 10:00:33 |
16.84 |
29 |
5046 |
卖出 |
| 10:00:39 |
16.81 |
55 |
5101 |
卖出 |
| 10:01:15 |
16.85 |
19 |
5120 |
买入 |
| 10:01:33 |
16.85 |
3 |
5123 |
买入 |
| 10:01:51 |
16.85 |
5 |
5128 |
买入 |
| 10:01:54 |
16.85 |
9 |
5137 |
买入 |
| 10:02:00 |
16.84 |
4 |
5141 |
卖出 |
| 10:02:03 |
16.85 |
7 |
5148 |
买入 |
| 10:02:24 |
16.85 |
6 |
5154 |
买入 |
| 10:02:27 |
16.84 |
6 |
5160 |
卖出 |
| 10:02:30 |
16.84 |
1 |
5161 |
卖出 |
| 10:02:36 |
16.85 |
5 |
5166 |
买入 |
| 10:02:57 |
16.84 |
11 |
5177 |
卖出 |
| 10:03:30 |
16.84 |
55 |
5232 |
买入 |
| 10:03:36 |
16.85 |
8 |
5240 |
买入 |
| 10:03:39 |
16.84 |
5 |
5245 |
卖出 |
| 10:03:54 |
16.84 |
7 |
5252 |
卖出 |
| 10:04:00 |
16.84 |
26 |
5278 |
卖出 |
| 10:04:21 |
16.84 |
3 |
5281 |
卖出 |
| 10:04:30 |
16.85 |
5 |
5286 |
买入 |
| 10:04:33 |
16.84 |
3 |
5289 |
卖出 |
| 10:04:36 |
16.84 |
3 |
5292 |
卖出 |
| 10:04:42 |
16.85 |
5 |
5297 |
买入 |
| 10:04:57 |
16.85 |
1 |
5298 |
买入 |
| 10:05:03 |
16.85 |
2 |
5300 |
买入 |
| 10:05:06 |
16.85 |
44 |
5344 |
买入 |
| 10:05:09 |
16.85 |
44 |
5388 |
买入 |
| 10:05:12 |
16.86 |
74 |
5462 |
买入 |
| 10:05:15 |
16.86 |
280 |
5742 |
买入 |
| 10:05:18 |
16.87 |
457 |
6199 |
买入 |
| 10:05:21 |
16.89 |
239 |
6438 |
买入 |
| 10:05:24 |
16.92 |
177 |
6615 |
买入 |
| 10:05:27 |
16.95 |
20 |
6635 |
买入 |
| 10:05:30 |
16.92 |
24 |
6659 |
卖出 |
| 10:05:33 |
16.94 |
15 |
6674 |
买入 |
| 10:05:39 |
16.95 |
18 |
6692 |
买入 |
| 10:05:45 |
16.94 |
6 |
6698 |
卖出 |
| 10:05:51 |
16.95 |
13 |
6711 |
买入 |
| 10:05:54 |
16.93 |
25 |
6736 |
卖出 |
| 10:05:57 |
16.93 |
9 |
6745 |
买入 |
| 10:06:00 |
16.93 |
9 |
6754 |
买入 |
| 10:06:06 |
16.93 |
43 |
6797 |
买入 |
| 10:06:12 |
16.9 |
10 |
6807 |
卖出 |
| 10:06:24 |
16.9 |
10 |
6817 |
卖出 |
| 10:06:33 |
16.9 |
50 |
6867 |
卖出 |
| 10:07:03 |
16.9 |
3 |
6870 |
卖出 |
| 10:07:06 |
16.9 |
10 |
6880 |
买入 |