凯盛科技[600552]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.69 |
7 |
7 |
集合竞价 |
| 09:25:03 |
10.69 |
232 |
239 |
卖出 |
| 09:30:01 |
10.76 |
63 |
302 |
买入 |
| 09:30:04 |
10.75 |
240 |
542 |
买入 |
| 09:30:07 |
10.74 |
138 |
680 |
卖出 |
| 09:30:10 |
10.72 |
59 |
739 |
卖出 |
| 09:30:13 |
10.7 |
195 |
934 |
卖出 |
| 09:30:16 |
10.7 |
37 |
971 |
卖出 |
| 09:30:19 |
10.72 |
139 |
1110 |
买入 |
| 09:30:22 |
10.72 |
19 |
1129 |
卖出 |
| 09:30:25 |
10.68 |
101 |
1230 |
卖出 |
| 09:30:28 |
10.72 |
60 |
1290 |
买入 |
| 09:30:31 |
10.71 |
22 |
1312 |
卖出 |
| 09:30:34 |
10.72 |
163 |
1475 |
买入 |
| 09:30:37 |
10.72 |
75 |
1550 |
卖出 |
| 09:30:40 |
10.7 |
104 |
1654 |
卖出 |
| 09:30:43 |
10.72 |
74 |
1728 |
买入 |
| 09:30:46 |
10.72 |
124 |
1852 |
买入 |
| 09:30:49 |
10.72 |
19 |
1871 |
卖出 |
| 09:30:52 |
10.72 |
147 |
2018 |
卖出 |
| 09:30:55 |
10.72 |
50 |
2068 |
买入 |
| 09:30:58 |
10.72 |
26 |
2094 |
卖出 |
| 09:31:01 |
10.73 |
93 |
2187 |
买入 |
| 09:31:04 |
10.72 |
50 |
2237 |
卖出 |
| 09:31:07 |
10.7 |
17 |
2254 |
卖出 |
| 09:31:10 |
10.7 |
50 |
2304 |
卖出 |
| 09:31:13 |
10.7 |
180 |
2484 |
卖出 |
| 09:31:16 |
10.7 |
40 |
2524 |
买入 |
| 09:31:19 |
10.7 |
18 |
2542 |
卖出 |
| 09:31:22 |
10.7 |
65 |
2607 |
卖出 |
| 09:31:25 |
10.7 |
144 |
2751 |
买入 |
| 09:31:28 |
10.7 |
53 |
2804 |
卖出 |
| 09:31:31 |
10.72 |
44 |
2848 |
买入 |
| 09:31:34 |
10.71 |
33 |
2881 |
卖出 |
| 09:31:37 |
10.71 |
104 |
2985 |
买入 |
| 09:31:40 |
10.7 |
49 |
3034 |
卖出 |
| 09:31:43 |
10.71 |
84 |
3118 |
买入 |
| 09:31:46 |
10.72 |
85 |
3203 |
买入 |
| 09:31:49 |
10.7 |
70 |
3273 |
卖出 |
| 09:31:52 |
10.71 |
127 |
3400 |
买入 |
| 09:31:55 |
10.71 |
54 |
3454 |
卖出 |
| 09:31:58 |
10.7 |
32 |
3486 |
卖出 |
| 09:32:01 |
10.71 |
23 |
3509 |
买入 |
| 09:32:04 |
10.71 |
114 |
3623 |
买入 |
| 09:32:07 |
10.72 |
50 |
3673 |
买入 |
| 09:32:10 |
10.73 |
94 |
3767 |
买入 |
| 09:32:13 |
10.72 |
23 |
3790 |
卖出 |
| 09:32:16 |
10.72 |
12 |
3802 |
卖出 |
| 09:32:19 |
10.72 |
67 |
3869 |
卖出 |
| 09:32:22 |
10.72 |
63 |
3932 |
卖出 |
| 09:32:25 |
10.71 |
97 |
4029 |
卖出 |
| 09:32:28 |
10.71 |
245 |
4274 |
卖出 |
| 09:32:31 |
10.72 |
33 |
4307 |
买入 |
| 09:32:34 |
10.71 |
8 |
4315 |
卖出 |
| 09:32:37 |
10.7 |
11 |
4326 |
卖出 |
| 09:32:40 |
10.7 |
14 |
4340 |
卖出 |
| 09:32:43 |
10.7 |
30 |
4370 |
卖出 |
| 09:32:46 |
10.71 |
52 |
4422 |
卖出 |
| 09:32:49 |
10.7 |
33 |
4455 |
卖出 |
| 09:32:52 |
10.7 |
15 |
4470 |
卖出 |
| 09:32:55 |
10.71 |
44 |
4514 |
买入 |
| 09:32:58 |
10.72 |
16 |
4530 |
买入 |
| 09:33:01 |
10.71 |
33 |
4563 |
卖出 |
| 09:33:07 |
10.7 |
32 |
4595 |
卖出 |
| 09:33:10 |
10.7 |
4 |
4599 |
买入 |
| 09:33:13 |
10.72 |
53 |
4652 |
买入 |
| 09:33:16 |
10.69 |
147 |
4799 |
卖出 |
| 09:33:19 |
10.72 |
91 |
4890 |
买入 |
| 09:33:22 |
10.74 |
140 |
5030 |
买入 |
| 09:33:25 |
10.74 |
13 |
5043 |
买入 |
| 09:33:28 |
10.75 |
217 |
5260 |
买入 |
| 09:33:31 |
10.75 |
43 |
5303 |
买入 |
| 09:33:34 |
10.74 |
20 |
5323 |
买入 |
| 09:33:37 |
10.75 |
40 |
5363 |
买入 |
| 09:33:40 |
10.74 |
35 |
5398 |
卖出 |
| 09:33:43 |
10.76 |
155 |
5553 |
买入 |
| 09:33:46 |
10.76 |
91 |
5644 |
买入 |
| 09:33:49 |
10.74 |
8 |
5652 |
卖出 |
| 09:33:52 |
10.76 |
25 |
5677 |
买入 |
| 09:33:55 |
10.75 |
43 |
5720 |
卖出 |
| 09:33:58 |
10.74 |
36 |
5756 |
卖出 |
| 09:34:01 |
10.74 |
86 |
5842 |
卖出 |
| 09:34:04 |
10.74 |
98 |
5940 |
买入 |
| 09:34:07 |
10.73 |
13 |
5953 |
卖出 |
| 09:34:10 |
10.76 |
219 |
6172 |
买入 |
| 09:34:13 |
10.74 |
8 |
6180 |
卖出 |
| 09:34:16 |
10.75 |
30 |
6210 |
买入 |
| 09:34:19 |
10.75 |
12 |
6222 |
卖出 |
| 09:34:22 |
10.74 |
65 |
6287 |
卖出 |
| 09:34:25 |
10.75 |
409 |
6696 |
买入 |
| 09:34:28 |
10.75 |
57 |
6753 |
卖出 |
| 09:34:31 |
10.75 |
3 |
6756 |
卖出 |
| 09:34:34 |
10.76 |
58 |
6814 |
买入 |
| 09:34:37 |
10.75 |
5 |
6819 |
卖出 |
| 09:34:40 |
10.76 |
17 |
6836 |
买入 |
| 09:34:43 |
10.75 |
8 |
6844 |
卖出 |
| 09:34:46 |
10.76 |
78 |
6922 |
买入 |
| 09:34:49 |
10.76 |
96 |
7018 |
买入 |
| 09:34:52 |
10.75 |
146 |
7164 |
卖出 |
| 09:34:55 |
10.74 |
176 |
7340 |
卖出 |
| 09:34:58 |
10.75 |
167 |
7507 |
买入 |
| 09:35:01 |
10.76 |
246 |
7753 |
买入 |
| 09:35:04 |
10.76 |
56 |
7809 |
卖出 |
| 09:35:07 |
10.76 |
21 |
7830 |
买入 |
| 09:35:10 |
10.76 |
15 |
7845 |
买入 |
| 09:35:13 |
10.76 |
77 |
7922 |
买入 |
| 09:35:16 |
10.74 |
31 |
7953 |
卖出 |
| 09:35:19 |
10.75 |
48 |
8001 |
买入 |
| 09:35:22 |
10.74 |
66 |
8067 |
卖出 |
| 09:35:28 |
10.75 |
51 |
8118 |
买入 |
| 09:35:31 |
10.74 |
8 |
8126 |
卖出 |
| 09:35:34 |
10.75 |
6 |
8132 |
买入 |
| 09:35:37 |
10.74 |
117 |
8249 |
卖出 |
| 09:35:40 |
10.74 |
4 |
8253 |
买入 |
| 09:35:43 |
10.74 |
58 |
8311 |
买入 |
| 09:35:46 |
10.73 |
117 |
8428 |
卖出 |
| 09:35:49 |
10.74 |
2 |
8430 |
买入 |
| 09:35:52 |
10.73 |
10 |
8440 |
卖出 |
| 09:35:55 |
10.74 |
52 |
8492 |
买入 |
| 09:36:04 |
10.72 |
66 |
8558 |
卖出 |
| 09:36:07 |
10.73 |
82 |
8640 |
买入 |
| 09:36:10 |
10.72 |
4 |
8644 |
卖出 |
| 09:36:13 |
10.72 |
61 |
8705 |
卖出 |
| 09:36:16 |
10.72 |
14 |
8719 |
卖出 |
| 09:36:19 |
10.72 |
78 |
8797 |
卖出 |
| 09:36:22 |
10.72 |
87 |
8884 |
卖出 |
| 09:36:25 |
10.72 |
5 |
8889 |
卖出 |
| 09:36:28 |
10.72 |
45 |
8934 |
卖出 |
| 09:36:31 |
10.72 |
7 |
8941 |
卖出 |
| 09:36:34 |
10.72 |
9 |
8950 |
卖出 |
| 09:36:49 |
10.71 |
52 |
9002 |
卖出 |
| 09:36:52 |
10.72 |
5 |
9007 |
买入 |
| 09:36:55 |
10.7 |
235 |
9242 |
卖出 |
| 09:37:01 |
10.7 |
2 |
9244 |
卖出 |
| 09:37:04 |
10.69 |
50 |
9294 |
卖出 |
| 09:37:07 |
10.7 |
7 |
9301 |
买入 |
| 09:37:10 |
10.7 |
6 |
9307 |
买入 |
| 09:37:16 |
10.69 |
81 |
9388 |
卖出 |
| 09:37:19 |
10.7 |
7 |
9395 |
买入 |
| 09:37:22 |
10.7 |
11 |
9406 |
买入 |
| 09:37:25 |
10.7 |
16 |
9422 |
买入 |
| 09:37:28 |
10.7 |
7 |
9429 |
买入 |
| 09:37:31 |
10.7 |
158 |
9587 |
买入 |
| 09:37:34 |
10.7 |
25 |
9612 |
买入 |
| 09:37:37 |
10.69 |
19 |
9631 |
卖出 |
| 09:37:40 |
10.7 |
18 |
9649 |
买入 |
| 09:37:43 |
10.7 |
2 |
9651 |
卖出 |
| 09:37:49 |
10.71 |
26 |
9677 |
买入 |
| 09:37:52 |
10.71 |
5 |
9682 |
买入 |
| 09:37:55 |
10.7 |
16 |
9698 |
卖出 |
| 09:37:58 |
10.7 |
17 |
9715 |
卖出 |
| 09:38:01 |
10.69 |
308 |
10023 |
卖出 |
| 09:38:04 |
10.69 |
203 |
10226 |
卖出 |
| 09:38:13 |
10.67 |
304 |
10530 |
卖出 |
| 09:38:16 |
10.67 |
5 |
10535 |
卖出 |
| 09:38:19 |
10.67 |
67 |
10602 |
卖出 |
| 09:38:22 |
10.64 |
550 |
11152 |
卖出 |
| 09:38:25 |
10.64 |
42 |
11194 |
卖出 |
| 09:38:28 |
10.64 |
24 |
11218 |
卖出 |
| 09:38:31 |
10.65 |
86 |
11304 |
买入 |
| 09:38:34 |
10.64 |
5 |
11309 |
卖出 |
| 09:38:40 |
10.65 |
1 |
11310 |
卖出 |
| 09:38:43 |
10.65 |
83 |
11393 |
卖出 |
| 09:38:46 |
10.65 |
1081 |
12474 |
买入 |
| 09:38:49 |
10.65 |
1 |
12475 |
买入 |
| 09:38:52 |
10.64 |
3 |
12478 |
买入 |
| 09:38:55 |
10.64 |
99 |
12577 |
卖出 |
| 09:38:58 |
10.65 |
62 |
12639 |
买入 |
| 09:39:04 |
10.64 |
3 |
12642 |
卖出 |
| 09:39:10 |
10.65 |
29 |
12671 |
买入 |
| 09:39:13 |
10.65 |
10 |
12681 |
卖出 |
| 09:39:16 |
10.63 |
65 |
12746 |
卖出 |
| 09:39:19 |
10.65 |
3 |
12749 |
买入 |
| 09:39:25 |
10.64 |
26 |
12775 |
卖出 |
| 09:39:28 |
10.64 |
12 |
12787 |
卖出 |
| 09:39:31 |
10.64 |
3 |
12790 |
买入 |
| 09:39:34 |
10.64 |
3 |
12793 |
买入 |
| 09:39:37 |
10.64 |
52 |
12845 |
买入 |
| 09:39:40 |
10.64 |
20 |
12865 |
买入 |
| 09:39:43 |
10.63 |
3 |
12868 |
卖出 |
| 09:39:46 |
10.64 |
39 |
12907 |
买入 |
| 09:39:49 |
10.64 |
15 |
12922 |
卖出 |
| 09:39:52 |
10.65 |
11 |
12933 |
买入 |
| 09:39:55 |
10.64 |
4 |
12937 |
卖出 |
| 09:39:58 |
10.65 |
14 |
12951 |
买入 |
| 09:40:01 |
10.64 |
40 |
12991 |
卖出 |
| 09:40:04 |
10.65 |
179 |
13170 |
买入 |
| 09:40:07 |
10.64 |
5 |
13175 |
卖出 |
| 09:40:13 |
10.63 |
226 |
13401 |
卖出 |
| 09:40:16 |
10.64 |
20 |
13421 |
买入 |
| 09:40:19 |
10.64 |
7 |
13428 |
买入 |
| 09:40:22 |
10.63 |
20 |
13448 |
卖出 |
| 09:40:25 |
10.63 |
6 |
13454 |
卖出 |
| 09:40:28 |
10.64 |
5 |
13459 |
买入 |
| 09:40:31 |
10.63 |
14 |
13473 |
卖出 |
| 09:40:34 |
10.64 |
2 |
13475 |
买入 |
| 09:40:37 |
10.64 |
13 |
13488 |
买入 |
| 09:40:40 |
10.63 |
586 |
14074 |
卖出 |
| 09:40:43 |
10.63 |
5 |
14079 |
卖出 |
| 09:40:46 |
10.63 |
1 |
14080 |
买入 |
| 09:40:49 |
10.62 |
121 |
14201 |
卖出 |
| 09:40:52 |
10.62 |
550 |
14751 |
卖出 |
| 09:40:55 |
10.61 |
2277 |
17028 |
卖出 |
| 09:40:58 |
10.61 |
124 |
17152 |
卖出 |
| 09:41:01 |
10.62 |
19 |
17171 |
买入 |
| 09:41:04 |
10.61 |
41 |
17212 |
卖出 |
| 09:41:07 |
10.63 |
12 |
17224 |
买入 |
| 09:41:10 |
10.61 |
20 |
17244 |
卖出 |
| 09:41:13 |
10.62 |
10 |
17254 |
卖出 |
| 09:41:16 |
10.62 |
15 |
17269 |
买入 |
| 09:41:19 |
10.63 |
9 |
17278 |
买入 |
| 09:41:22 |
10.63 |
7 |
17285 |
买入 |
| 09:41:25 |
10.63 |
291 |
17576 |
买入 |
| 09:41:28 |
10.63 |
8 |
17584 |
卖出 |
| 09:41:31 |
10.63 |
2 |
17586 |
卖出 |
| 09:41:34 |
10.63 |
2 |
17588 |
卖出 |
| 09:41:37 |
10.63 |
25 |
17613 |
卖出 |
| 09:41:40 |
10.63 |
4 |
17617 |
买入 |
| 09:41:43 |
10.64 |
14 |
17631 |
买入 |
| 09:41:46 |
10.64 |
5 |
17636 |
买入 |
| 09:41:49 |
10.65 |
103 |
17739 |
买入 |
| 09:41:52 |
10.65 |
122 |
17861 |
买入 |
| 09:41:55 |
10.65 |
5 |
17866 |
卖出 |
| 09:41:58 |
10.66 |
31 |
17897 |
买入 |
| 09:42:10 |
10.66 |
19 |
17916 |
买入 |
| 09:42:13 |
10.66 |
66 |
17982 |
买入 |
| 09:42:16 |
10.66 |
7 |
17989 |
买入 |
| 09:42:22 |
10.66 |
4 |
17993 |
卖出 |
| 09:42:25 |
10.67 |
2 |
17995 |
卖出 |
| 09:42:28 |
10.66 |
4 |
17999 |
卖出 |
| 09:42:31 |
10.66 |
2 |
18001 |
卖出 |
| 09:42:34 |
10.66 |
3 |
18004 |
卖出 |
| 09:42:37 |
10.65 |
207 |
18211 |
卖出 |
| 09:42:40 |
10.65 |
87 |
18298 |
买入 |
| 09:42:43 |
10.65 |
49 |
18347 |
买入 |
| 09:42:46 |
10.65 |
1 |
18348 |
卖出 |
| 09:42:49 |
10.65 |
58 |
18406 |
卖出 |
| 09:42:52 |
10.64 |
11 |
18417 |
卖出 |
| 09:42:55 |
10.65 |
10 |
18427 |
买入 |
| 09:42:58 |
10.65 |
5 |
18432 |
买入 |
| 09:43:01 |
10.65 |
16 |
18448 |
买入 |
| 09:43:04 |
10.66 |
56 |
18504 |
买入 |
| 09:43:07 |
10.67 |
132 |
18636 |
买入 |
| 09:43:10 |
10.66 |
18 |
18654 |
卖出 |
| 09:43:13 |
10.66 |
40 |
18694 |
买入 |
| 09:43:16 |
10.67 |
44 |
18738 |
买入 |
| 09:43:19 |
10.65 |
583 |
19321 |
卖出 |
| 09:43:22 |
10.68 |
28 |
19349 |
买入 |
| 09:43:25 |
10.66 |
6 |
19355 |
卖出 |
| 09:43:28 |
10.67 |
24 |
19379 |
买入 |
| 09:43:34 |
10.65 |
15 |
19394 |
卖出 |
| 09:43:43 |
10.67 |
8 |
19402 |
卖出 |
| 09:43:46 |
10.67 |
29 |
19431 |
卖出 |
| 09:43:49 |
10.66 |
48 |
19479 |
卖出 |
| 09:43:52 |
10.67 |
913 |
20392 |
买入 |
| 09:43:55 |
10.67 |
23 |
20415 |
买入 |
| 09:43:58 |
10.64 |
7 |
20422 |
卖出 |
| 09:44:04 |
10.65 |
141 |
20563 |
买入 |
| 09:44:07 |
10.65 |
31 |
20594 |
买入 |
| 09:44:10 |
10.67 |
1 |
20595 |
买入 |
| 09:44:13 |
10.65 |
10 |
20605 |
卖出 |
| 09:44:16 |
10.66 |
14 |
20619 |
买入 |
| 09:44:19 |
10.66 |
1 |
20620 |
卖出 |
| 09:44:22 |
10.66 |
50 |
20670 |
卖出 |
| 09:44:28 |
10.67 |
2 |
20672 |
买入 |
| 09:44:31 |
10.66 |
685 |
21357 |
卖出 |
| 09:44:34 |
10.66 |
26 |
21383 |
买入 |
| 09:44:37 |
10.67 |
36 |
21419 |
买入 |
| 09:44:40 |
10.66 |
9 |
21428 |
卖出 |
| 09:44:49 |
10.67 |
10 |
21438 |
买入 |
| 09:44:52 |
10.62 |
519 |
21957 |
卖出 |
| 09:44:55 |
10.67 |
13 |
21970 |
买入 |
| 09:44:58 |
10.64 |
1 |
21971 |
卖出 |
| 09:45:01 |
10.65 |
59 |
22030 |
买入 |
| 09:45:04 |
10.65 |
12 |
22042 |
买入 |
| 09:45:07 |
10.64 |
20 |
22062 |
卖出 |
| 09:45:16 |
10.67 |
3 |
22065 |
买入 |
| 09:45:19 |
10.67 |
8 |
22073 |
买入 |
| 09:45:22 |
10.67 |
5 |
22078 |
买入 |
| 09:45:31 |
10.67 |
1 |
22079 |
卖出 |
| 09:45:34 |
10.67 |
10 |
22089 |
卖出 |
| 09:45:37 |
10.68 |
2 |
22091 |
买入 |
| 09:45:40 |
10.69 |
1 |
22092 |
买入 |
| 09:45:43 |
10.69 |
4 |
22096 |
买入 |
| 09:45:46 |
10.68 |
3 |
22099 |
卖出 |
| 09:45:49 |
10.68 |
12 |
22111 |
卖出 |
| 09:45:52 |
10.69 |
605 |
22716 |
买入 |
| 09:45:55 |
10.69 |
4 |
22720 |
卖出 |
| 09:45:58 |
10.69 |
10 |
22730 |
买入 |
| 09:46:01 |
10.68 |
7 |
22737 |
卖出 |
| 09:46:04 |
10.69 |
89 |
22826 |
买入 |
| 09:46:07 |
10.7 |
12 |
22838 |
买入 |
| 09:46:10 |
10.69 |
5 |
22843 |
卖出 |
| 09:46:13 |
10.7 |
121 |
22964 |
买入 |
| 09:46:16 |
10.69 |
7 |
22971 |
卖出 |
| 09:46:19 |
10.69 |
88 |
23059 |
卖出 |
| 09:46:22 |
10.69 |
24 |
23083 |
卖出 |
| 09:46:25 |
10.69 |
55 |
23138 |
卖出 |
| 09:46:28 |
10.69 |
35 |
23173 |
卖出 |
| 09:46:31 |
10.69 |
13 |
23186 |
卖出 |