开普云[688228]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:16 |
41.12 |
85 |
85 |
集合竞价 |
| 09:19:10 |
42.58 |
3 |
3 |
集合竞价 |
| 09:19:52 |
42.68 |
9 |
9 |
集合竞价 |
| 09:21:28 |
42.69 |
19 |
19 |
集合竞价 |
| 09:21:52 |
42.68 |
19 |
19 |
集合竞价 |
| 09:24:31 |
42.69 |
46 |
46 |
集合竞价 |
| 09:24:34 |
42.6 |
71 |
71 |
集合竞价 |
| 09:25:01 |
42.62 |
272 |
272 |
集合竞价 |
| 09:25:06 |
42.62 |
272 |
544 |
买入 |
| 09:30:01 |
42.97 |
107 |
651 |
买入 |
| 09:30:04 |
42.7 |
80 |
731 |
卖出 |
| 09:30:07 |
42.62 |
76 |
807 |
卖出 |
| 09:30:10 |
43 |
28 |
835 |
买入 |
| 09:30:16 |
43.03 |
2 |
837 |
卖出 |
| 09:30:19 |
43.08 |
41 |
878 |
买入 |
| 09:30:22 |
43.08 |
0 |
878 |
卖出 |
| 09:30:25 |
43.29 |
35 |
913 |
买入 |
| 09:30:31 |
43.09 |
2 |
915 |
卖出 |
| 09:30:34 |
43.08 |
14 |
929 |
卖出 |
| 09:30:37 |
43.09 |
12 |
941 |
买入 |
| 09:30:40 |
43.09 |
12 |
953 |
买入 |
| 09:30:43 |
43.29 |
54 |
1007 |
买入 |
| 09:30:46 |
43.29 |
5 |
1012 |
买入 |
| 09:30:55 |
43.09 |
4 |
1016 |
卖出 |
| 09:31:01 |
42.9 |
2 |
1018 |
卖出 |
| 09:31:04 |
42.9 |
30 |
1048 |
卖出 |
| 09:31:07 |
42.9 |
5 |
1053 |
卖出 |
| 09:31:13 |
42.7 |
2 |
1055 |
卖出 |
| 09:31:19 |
42.8 |
4 |
1059 |
买入 |
| 09:31:25 |
42.8 |
0 |
1059 |
卖出 |
| 09:31:28 |
42.8 |
1 |
1060 |
买入 |
| 09:31:31 |
42.72 |
4 |
1064 |
卖出 |
| 09:31:49 |
42.77 |
4 |
1068 |
买入 |
| 09:31:52 |
42.77 |
14 |
1082 |
卖出 |
| 09:31:55 |
42.71 |
9 |
1091 |
卖出 |
| 09:31:58 |
42.81 |
10 |
1101 |
买入 |
| 09:32:01 |
42.71 |
15 |
1116 |
卖出 |
| 09:32:07 |
42.77 |
2 |
1118 |
买入 |
| 09:32:10 |
42.71 |
4 |
1122 |
卖出 |
| 09:32:13 |
42.71 |
28 |
1150 |
卖出 |
| 09:32:16 |
42.68 |
34 |
1184 |
卖出 |
| 09:32:19 |
42.71 |
3 |
1187 |
买入 |
| 09:32:25 |
42.65 |
4 |
1191 |
卖出 |
| 09:32:28 |
42.62 |
37 |
1228 |
卖出 |
| 09:32:31 |
42.64 |
8 |
1236 |
买入 |
| 09:32:34 |
42.62 |
2 |
1238 |
买入 |
| 09:32:40 |
42.6 |
5 |
1243 |
买入 |
| 09:32:43 |
42.6 |
25 |
1268 |
买入 |
| 09:32:49 |
42.6 |
57 |
1325 |
卖出 |
| 09:32:52 |
42.6 |
8 |
1333 |
卖出 |
| 09:32:58 |
42.4 |
11 |
1344 |
卖出 |
| 09:33:01 |
42.4 |
5 |
1349 |
卖出 |
| 09:33:07 |
42.4 |
15 |
1364 |
卖出 |
| 09:33:10 |
42.4 |
2 |
1366 |
卖出 |
| 09:33:13 |
42.33 |
17 |
1383 |
卖出 |
| 09:33:16 |
42.58 |
24 |
1407 |
买入 |
| 09:33:46 |
42.42 |
15 |
1422 |
卖出 |
| 09:33:49 |
42.58 |
6 |
1428 |
买入 |
| 09:33:55 |
42.42 |
3 |
1431 |
卖出 |
| 09:34:01 |
42.58 |
14 |
1445 |
买入 |
| 09:34:04 |
42.6 |
10 |
1455 |
买入 |
| 09:34:07 |
42.58 |
6 |
1461 |
卖出 |
| 09:34:10 |
42.44 |
2 |
1463 |
卖出 |
| 09:34:25 |
42.6 |
8 |
1471 |
买入 |
| 09:34:28 |
42.6 |
4 |
1475 |
买入 |
| 09:34:31 |
42.46 |
25 |
1500 |
卖出 |
| 09:34:37 |
42.46 |
2 |
1502 |
卖出 |
| 09:34:52 |
42.48 |
4 |
1506 |
卖出 |
| 09:34:55 |
42.47 |
6 |
1512 |
卖出 |
| 09:34:58 |
42.4 |
8 |
1520 |
卖出 |
| 09:35:01 |
42.4 |
1 |
1521 |
卖出 |
| 09:35:07 |
42.3 |
5 |
1526 |
卖出 |
| 09:35:10 |
42.3 |
3 |
1529 |
买入 |
| 09:35:13 |
42.3 |
4 |
1533 |
买入 |
| 09:35:19 |
42.24 |
12 |
1545 |
卖出 |
| 09:35:31 |
42.23 |
5 |
1550 |
卖出 |
| 09:35:34 |
42.3 |
4 |
1554 |
买入 |
| 09:35:46 |
42.23 |
5 |
1559 |
卖出 |
| 09:35:55 |
42.24 |
2 |
1561 |
卖出 |
| 09:36:04 |
42.23 |
17 |
1578 |
卖出 |
| 09:36:07 |
42.3 |
7 |
1585 |
买入 |
| 09:36:10 |
42.58 |
59 |
1644 |
买入 |
| 09:36:19 |
42.6 |
58 |
1702 |
买入 |
| 09:36:25 |
42.6 |
16 |
1718 |
买入 |
| 09:36:34 |
42.6 |
18 |
1736 |
买入 |
| 09:36:37 |
42.6 |
8 |
1744 |
买入 |
| 09:36:43 |
42.6 |
3 |
1747 |
卖出 |
| 09:36:46 |
42.64 |
10 |
1757 |
买入 |
| 09:36:55 |
42.64 |
30 |
1787 |
买入 |
| 09:36:58 |
42.64 |
1 |
1788 |
卖出 |
| 09:37:01 |
42.7 |
3 |
1791 |
买入 |
| 09:37:22 |
42.64 |
2 |
1793 |
卖出 |
| 09:37:25 |
42.64 |
8 |
1801 |
卖出 |
| 09:37:34 |
42.64 |
2 |
1803 |
买入 |
| 09:37:37 |
42.67 |
31 |
1834 |
买入 |
| 09:37:40 |
42.66 |
5 |
1839 |
卖出 |
| 09:37:43 |
42.67 |
49 |
1888 |
买入 |
| 09:37:46 |
42.68 |
5 |
1893 |
买入 |
| 09:37:49 |
42.64 |
13 |
1906 |
卖出 |
| 09:37:52 |
42.64 |
0 |
1906 |
买入 |
| 09:37:55 |
42.7 |
7 |
1913 |
买入 |
| 09:38:07 |
42.68 |
8 |
1921 |
卖出 |
| 09:38:10 |
42.7 |
7 |
1928 |
买入 |
| 09:38:25 |
42.68 |
2 |
1930 |
买入 |
| 09:38:28 |
42.68 |
4 |
1934 |
买入 |
| 09:38:37 |
42.66 |
10 |
1944 |
卖出 |
| 09:38:52 |
42.68 |
9 |
1953 |
买入 |
| 09:38:55 |
42.66 |
56 |
2009 |
卖出 |
| 09:39:04 |
42.61 |
2 |
2011 |
卖出 |
| 09:39:07 |
42.65 |
9 |
2020 |
买入 |
| 09:39:10 |
42.68 |
23 |
2043 |
买入 |
| 09:39:13 |
42.68 |
2 |
2045 |
卖出 |
| 09:39:16 |
42.68 |
36 |
2081 |
卖出 |
| 09:39:19 |
42.7 |
53 |
2134 |
买入 |
| 09:39:22 |
42.78 |
45 |
2179 |
买入 |
| 09:39:25 |
42.8 |
24 |
2203 |
买入 |
| 09:39:28 |
42.9 |
55 |
2258 |
买入 |
| 09:39:31 |
43.01 |
27 |
2285 |
买入 |
| 09:39:40 |
42.89 |
12 |
2297 |
卖出 |
| 09:39:43 |
42.89 |
5 |
2302 |
买入 |
| 09:39:52 |
42.89 |
24 |
2326 |
买入 |
| 09:39:55 |
43 |
15 |
2341 |
买入 |
| 09:39:58 |
42.89 |
29 |
2370 |
卖出 |
| 09:40:04 |
42.95 |
6 |
2376 |
买入 |
| 09:40:07 |
43 |
55 |
2431 |
买入 |
| 09:40:10 |
43.13 |
57 |
2488 |
买入 |
| 09:40:13 |
43.13 |
6 |
2494 |
买入 |
| 09:40:16 |
43.09 |
11 |
2505 |
卖出 |
| 09:40:19 |
43.09 |
3 |
2508 |
买入 |
| 09:40:22 |
43.25 |
39 |
2547 |
买入 |
| 09:40:28 |
43.22 |
15 |
2562 |
买入 |
| 09:40:31 |
43.15 |
24 |
2586 |
卖出 |
| 09:40:34 |
43.2 |
10 |
2596 |
买入 |
| 09:40:37 |
43.09 |
9 |
2605 |
卖出 |
| 09:40:40 |
43.07 |
4 |
2609 |
卖出 |
| 09:40:43 |
43.09 |
43 |
2652 |
买入 |
| 09:40:46 |
43.15 |
31 |
2683 |
买入 |
| 09:40:52 |
43 |
68 |
2751 |
卖出 |
| 09:40:58 |
43.09 |
15 |
2766 |
买入 |
| 09:41:07 |
43.08 |
9 |
2775 |
卖出 |
| 09:41:13 |
43.02 |
76 |
2851 |
卖出 |
| 09:41:16 |
43.08 |
159 |
3010 |
买入 |
| 09:41:22 |
43.09 |
99 |
3109 |
买入 |
| 09:41:25 |
43.19 |
49 |
3158 |
买入 |
| 09:41:28 |
43.19 |
20 |
3178 |
买入 |
| 09:41:34 |
43.19 |
10 |
3188 |
买入 |
| 09:41:37 |
43.19 |
1 |
3189 |
卖出 |
| 09:41:40 |
43.2 |
103 |
3292 |
买入 |
| 09:41:43 |
43.26 |
10 |
3302 |
买入 |
| 09:41:46 |
43.27 |
6 |
3308 |
买入 |
| 09:41:49 |
43.21 |
12 |
3320 |
卖出 |
| 09:41:52 |
43.26 |
10 |
3330 |
买入 |
| 09:41:55 |
43.3 |
37 |
3367 |
买入 |
| 09:41:58 |
43.3 |
5 |
3372 |
买入 |
| 09:42:01 |
43.28 |
8 |
3380 |
卖出 |
| 09:42:07 |
43.33 |
2 |
3382 |
卖出 |
| 09:42:10 |
43.35 |
32 |
3414 |
买入 |
| 09:42:13 |
43.35 |
15 |
3429 |
买入 |
| 09:42:16 |
43.33 |
104 |
3533 |
卖出 |
| 09:42:19 |
43.36 |
52 |
3585 |
买入 |
| 09:42:25 |
43.37 |
11 |
3596 |
卖出 |
| 09:42:28 |
43.49 |
15 |
3611 |
买入 |
| 09:42:34 |
43.5 |
22 |
3633 |
买入 |
| 09:42:37 |
43.5 |
2 |
3635 |
卖出 |
| 09:42:40 |
43.5 |
7 |
3642 |
卖出 |
| 09:42:43 |
43.5 |
16 |
3658 |
卖出 |
| 09:42:46 |
43.53 |
43 |
3701 |
买入 |
| 09:42:55 |
43.5 |
2 |
3703 |
买入 |
| 09:43:01 |
43.52 |
10 |
3713 |
买入 |
| 09:43:10 |
43.5 |
50 |
3763 |
买入 |
| 09:43:16 |
43.51 |
9 |
3772 |
买入 |
| 09:43:19 |
43.52 |
2 |
3774 |
买入 |
| 09:43:31 |
43.5 |
3 |
3777 |
买入 |
| 09:43:37 |
43.5 |
23 |
3800 |
买入 |
| 09:43:40 |
43.42 |
4 |
3804 |
卖出 |
| 09:43:43 |
43.42 |
0 |
3804 |
卖出 |
| 09:43:52 |
43.42 |
2 |
3806 |
买入 |
| 09:43:55 |
43.35 |
5 |
3811 |
卖出 |
| 09:43:58 |
43.35 |
3 |
3814 |
卖出 |
| 09:44:07 |
43.22 |
7 |
3821 |
卖出 |
| 09:44:22 |
43.21 |
2 |
3823 |
卖出 |
| 09:44:25 |
43.3 |
3 |
3826 |
买入 |
| 09:44:28 |
43.22 |
13 |
3839 |
卖出 |
| 09:44:40 |
43.22 |
5 |
3844 |
卖出 |
| 09:44:43 |
43.22 |
1 |
3845 |
买入 |
| 09:45:04 |
43.21 |
24 |
3869 |
卖出 |
| 09:45:07 |
43.21 |
7 |
3876 |
买入 |
| 09:45:13 |
43.2 |
38 |
3914 |
卖出 |
| 09:45:22 |
43.2 |
9 |
3923 |
卖出 |
| 09:45:28 |
43.19 |
19 |
3942 |
买入 |
| 09:45:37 |
43.19 |
10 |
3952 |
买入 |
| 09:46:04 |
43.25 |
8 |
3960 |
买入 |
| 09:46:16 |
43.25 |
16 |
3976 |
买入 |
| 09:46:25 |
43.35 |
19 |
3995 |
买入 |
| 09:46:28 |
43.4 |
2 |
3997 |
买入 |
| 09:46:31 |
43.27 |
13 |
4010 |
卖出 |
| 09:46:34 |
43.35 |
2 |
4012 |
买入 |
| 09:46:40 |
43.41 |
12 |
4024 |
买入 |
| 09:46:52 |
43.41 |
8 |
4032 |
卖出 |
| 09:46:55 |
43.41 |
25 |
4057 |
卖出 |
| 09:47:04 |
43.3 |
9 |
4066 |
卖出 |
| 09:47:07 |
43.29 |
83 |
4149 |
卖出 |
| 09:47:10 |
43.29 |
10 |
4159 |
买入 |
| 09:47:16 |
43.29 |
2 |
4161 |
买入 |
| 09:47:22 |
43.29 |
3 |
4164 |
买入 |
| 09:47:37 |
43.3 |
17 |
4181 |
买入 |
| 09:47:43 |
43.34 |
5 |
4186 |
买入 |
| 09:47:52 |
43.31 |
23 |
4209 |
卖出 |
| 09:48:01 |
43.31 |
2 |
4211 |
卖出 |
| 09:48:16 |
43.31 |
20 |
4231 |
卖出 |
| 09:48:19 |
43.37 |
14 |
4245 |
买入 |
| 09:48:31 |
43.42 |
7 |
4252 |
买入 |
| 09:48:34 |
43.43 |
50 |
4302 |
买入 |
| 09:48:43 |
43.42 |
9 |
4311 |
卖出 |
| 09:48:49 |
43.43 |
17 |
4328 |
买入 |
| 09:48:55 |
43.43 |
8 |
4336 |
买入 |
| 09:48:58 |
43.43 |
3 |
4339 |
卖出 |
| 09:49:04 |
43.43 |
8 |
4347 |
卖出 |
| 09:49:10 |
43.42 |
19 |
4366 |
买入 |
| 09:49:16 |
43.43 |
7 |
4373 |
买入 |
| 09:49:19 |
43.42 |
12 |
4385 |
卖出 |
| 09:49:22 |
43.42 |
20 |
4405 |
卖出 |
| 09:49:34 |
43.43 |
11 |
4416 |
买入 |
| 09:49:40 |
43.42 |
38 |
4454 |
卖出 |
| 09:49:43 |
43.42 |
0 |
4454 |
卖出 |
| 09:49:46 |
43.42 |
20 |
4474 |
买入 |
| 09:49:52 |
43.43 |
50 |
4524 |
买入 |
| 09:50:16 |
43.4 |
13 |
4537 |
卖出 |
| 09:50:28 |
43.4 |
1 |
4538 |
买入 |
| 09:50:43 |
43.41 |
0 |
4538 |
买入 |
| 09:50:55 |
43.43 |
7 |
4545 |
买入 |
| 09:50:58 |
43.41 |
6 |
4551 |
卖出 |
| 09:51:01 |
43.43 |
30 |
4581 |
买入 |
| 09:51:04 |
43.43 |
7 |
4588 |
买入 |
| 09:51:13 |
43.43 |
5 |
4593 |
买入 |
| 09:51:16 |
43.46 |
78 |
4671 |
买入 |
| 09:51:19 |
43.38 |
50 |
4721 |
卖出 |
| 09:51:43 |
43.38 |
5 |
4726 |
卖出 |
| 09:51:46 |
43.38 |
3 |
4729 |
卖出 |
| 09:51:55 |
43.38 |
41 |
4770 |
买入 |
| 09:51:58 |
43.39 |
18 |
4788 |
买入 |
| 09:52:04 |
43.32 |
2 |
4790 |
卖出 |
| 09:52:07 |
43.43 |
30 |
4820 |
买入 |
| 09:52:10 |
43.47 |
4 |
4824 |
买入 |
| 09:52:13 |
43.46 |
2 |
4826 |
卖出 |
| 09:52:19 |
43.46 |
5 |
4831 |
卖出 |
| 09:52:22 |
43.47 |
2 |
4833 |
买入 |
| 09:52:28 |
43.48 |
10 |
4843 |
买入 |
| 09:52:31 |
43.48 |
4 |
4847 |
买入 |
| 09:52:34 |
43.5 |
6 |
4853 |
买入 |
| 09:52:37 |
43.54 |
179 |
5032 |
买入 |
| 09:52:40 |
43.63 |
140 |
5172 |
买入 |
| 09:52:43 |
43.63 |
5 |
5177 |
买入 |
| 09:52:46 |
43.77 |
4 |
5181 |
买入 |
| 09:52:52 |
43.77 |
10 |
5191 |
买入 |
| 09:52:58 |
43.77 |
2 |
5193 |
买入 |
| 09:53:04 |
43.77 |
30 |
5223 |
买入 |
| 09:53:07 |
43.64 |
33 |
5256 |
卖出 |
| 09:53:10 |
43.7 |
9 |
5265 |
买入 |
| 09:53:13 |
43.7 |
2 |
5267 |
买入 |
| 09:53:16 |
43.7 |
20 |
5287 |
买入 |
| 09:53:19 |
43.63 |
29 |
5316 |
卖出 |
| 09:53:22 |
43.63 |
16 |
5332 |
卖出 |
| 09:53:25 |
43.6 |
2 |
5334 |
卖出 |
| 09:53:34 |
43.63 |
22 |
5356 |
买入 |
| 09:53:37 |
43.63 |
4 |
5360 |
卖出 |
| 09:53:40 |
43.63 |
23 |
5383 |
卖出 |
| 09:53:43 |
43.57 |
6 |
5389 |
卖出 |
| 09:53:46 |
43.55 |
8 |
5397 |
卖出 |
| 09:53:49 |
43.55 |
9 |
5406 |
买入 |
| 09:53:52 |
43.56 |
7 |
5413 |
买入 |
| 09:53:58 |
43.55 |
2 |
5415 |
买入 |
| 09:54:01 |
43.5 |
10 |
5425 |
卖出 |
| 09:54:04 |
43.5 |
4 |
5429 |
买入 |
| 09:54:22 |
43.5 |
2 |
5431 |
买入 |
| 09:54:25 |
43.47 |
2 |
5433 |
卖出 |
| 09:54:31 |
43.52 |
15 |
5448 |
买入 |
| 09:54:37 |
43.56 |
10 |
5458 |
买入 |
| 09:54:46 |
43.64 |
3 |
5461 |
买入 |
| 09:54:49 |
43.64 |
2 |
5463 |
买入 |
| 09:55:01 |
43.64 |
3 |
5466 |
买入 |
| 09:55:04 |
43.64 |
1 |
5467 |
卖出 |
| 09:55:07 |
43.64 |
2 |
5469 |
卖出 |
| 09:55:10 |
43.64 |
3 |
5472 |
卖出 |
| 09:55:13 |
43.65 |
11 |
5483 |
买入 |
| 09:55:16 |
43.65 |
13 |
5496 |
买入 |
| 09:55:25 |
43.69 |
21 |
5517 |
买入 |
| 09:55:37 |
43.7 |
8 |
5525 |
买入 |
| 09:55:46 |
43.72 |
5 |
5530 |
卖出 |
| 09:55:49 |
43.73 |
7 |
5537 |
买入 |
| 09:55:52 |
43.76 |
15 |
5552 |
买入 |
| 09:55:55 |
43.81 |
189 |
5741 |
买入 |
| 09:55:58 |
43.88 |
3 |
5744 |
买入 |
| 09:56:01 |
43.88 |
9 |
5753 |
买入 |
| 09:56:07 |
44.1 |
299 |
6052 |
买入 |
| 09:56:10 |
44.15 |
6 |
6058 |
买入 |
| 09:56:13 |
44.18 |
12 |
6070 |
买入 |
| 09:56:16 |
44.22 |
34 |
6104 |
买入 |
| 09:56:19 |
44.22 |
0 |
6104 |
卖出 |
| 09:56:22 |
44.18 |
4 |
6108 |
卖出 |