凯恩股份[002012]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.91 |
16 |
16 |
集合竞价 |
| 09:16:30 |
5.97 |
301 |
301 |
集合竞价 |
| 09:16:39 |
5.98 |
601 |
601 |
集合竞价 |
| 09:16:48 |
5.99 |
913 |
913 |
集合竞价 |
| 09:17:33 |
5.99 |
918 |
918 |
集合竞价 |
| 09:17:42 |
5.99 |
918 |
918 |
集合竞价 |
| 09:17:51 |
6.01 |
962 |
962 |
集合竞价 |
| 09:18:00 |
6.01 |
962 |
962 |
集合竞价 |
| 09:18:27 |
6.01 |
1019 |
1019 |
集合竞价 |
| 09:18:36 |
6.01 |
994 |
994 |
集合竞价 |
| 09:18:45 |
6.01 |
1040 |
1040 |
集合竞价 |
| 09:18:54 |
6.01 |
1050 |
1050 |
集合竞价 |
| 09:19:03 |
6.01 |
1100 |
1100 |
集合竞价 |
| 09:19:12 |
6.01 |
1107 |
1107 |
集合竞价 |
| 09:19:21 |
5.91 |
16 |
16 |
集合竞价 |
| 09:19:57 |
5.91 |
19 |
19 |
集合竞价 |
| 09:21:30 |
5.89 |
40 |
40 |
集合竞价 |
| 09:21:39 |
5.89 |
40 |
40 |
集合竞价 |
| 09:22:33 |
5.89 |
43 |
43 |
集合竞价 |
| 09:23:27 |
5.89 |
112 |
112 |
集合竞价 |
| 09:23:36 |
5.89 |
113 |
113 |
集合竞价 |
| 09:23:45 |
5.89 |
123 |
123 |
集合竞价 |
| 09:24:03 |
5.89 |
123 |
123 |
集合竞价 |
| 09:24:21 |
5.89 |
123 |
123 |
集合竞价 |
| 09:24:30 |
5.89 |
153 |
153 |
集合竞价 |
| 09:24:39 |
5.89 |
153 |
153 |
集合竞价 |
| 09:24:57 |
5.89 |
154 |
154 |
集合竞价 |
| 09:25:00 |
5.89 |
586 |
740 |
买入 |
| 09:30:00 |
5.89 |
68 |
808 |
买入 |
| 09:30:03 |
5.87 |
411 |
1219 |
卖出 |
| 09:30:06 |
5.88 |
246 |
1465 |
买入 |
| 09:30:09 |
5.87 |
114 |
1579 |
卖出 |
| 09:30:12 |
5.88 |
230 |
1809 |
买入 |
| 09:30:15 |
5.88 |
60 |
1869 |
买入 |
| 09:30:18 |
5.87 |
20 |
1889 |
卖出 |
| 09:30:21 |
5.87 |
17 |
1906 |
卖出 |
| 09:30:24 |
5.87 |
26 |
1932 |
卖出 |
| 09:30:27 |
5.87 |
32 |
1964 |
卖出 |
| 09:30:30 |
5.87 |
57 |
2021 |
卖出 |
| 09:30:33 |
5.87 |
101 |
2122 |
卖出 |
| 09:30:36 |
5.88 |
125 |
2247 |
买入 |
| 09:30:39 |
5.89 |
304 |
2551 |
买入 |
| 09:30:42 |
5.89 |
44 |
2595 |
买入 |
| 09:30:45 |
5.89 |
163 |
2758 |
买入 |
| 09:30:48 |
5.89 |
53 |
2811 |
卖出 |
| 09:30:51 |
5.9 |
71 |
2882 |
买入 |
| 09:30:54 |
5.9 |
28 |
2910 |
卖出 |
| 09:30:57 |
5.9 |
45 |
2955 |
买入 |
| 09:31:00 |
5.9 |
15 |
2970 |
卖出 |
| 09:31:03 |
5.9 |
17 |
2987 |
买入 |
| 09:31:06 |
5.9 |
40 |
3027 |
卖出 |
| 09:31:09 |
5.9 |
62 |
3089 |
卖出 |
| 09:31:12 |
5.89 |
2 |
3091 |
卖出 |
| 09:31:15 |
5.89 |
27 |
3118 |
卖出 |
| 09:31:18 |
5.89 |
12 |
3130 |
卖出 |
| 09:31:24 |
5.89 |
20 |
3150 |
卖出 |
| 09:31:27 |
5.89 |
39 |
3189 |
买入 |
| 09:31:30 |
5.89 |
27 |
3216 |
买入 |
| 09:31:33 |
5.89 |
8 |
3224 |
买入 |
| 09:31:36 |
5.89 |
26 |
3250 |
买入 |
| 09:31:39 |
5.89 |
140 |
3390 |
买入 |
| 09:31:42 |
5.89 |
21 |
3411 |
卖出 |
| 09:31:45 |
5.89 |
1 |
3412 |
卖出 |
| 09:31:48 |
5.89 |
56 |
3468 |
卖出 |
| 09:31:51 |
5.89 |
5 |
3473 |
买入 |
| 09:31:54 |
5.88 |
43 |
3516 |
卖出 |
| 09:31:57 |
5.89 |
4 |
3520 |
买入 |
| 09:32:00 |
5.89 |
6 |
3526 |
卖出 |
| 09:32:06 |
5.89 |
10 |
3536 |
买入 |
| 09:32:09 |
5.89 |
7 |
3543 |
买入 |
| 09:32:18 |
5.89 |
102 |
3645 |
买入 |
| 09:32:21 |
5.89 |
78 |
3723 |
卖出 |
| 09:32:24 |
5.89 |
34 |
3757 |
卖出 |
| 09:32:27 |
5.89 |
16 |
3773 |
卖出 |
| 09:32:30 |
5.89 |
23 |
3796 |
卖出 |
| 09:32:33 |
5.89 |
73 |
3869 |
卖出 |
| 09:32:36 |
5.88 |
6 |
3875 |
卖出 |
| 09:32:39 |
5.89 |
5 |
3880 |
买入 |
| 09:32:42 |
5.88 |
9 |
3889 |
卖出 |
| 09:32:45 |
5.88 |
82 |
3971 |
卖出 |
| 09:33:00 |
5.87 |
56 |
4027 |
卖出 |
| 09:33:03 |
5.87 |
534 |
4561 |
卖出 |
| 09:33:06 |
5.87 |
39 |
4600 |
卖出 |
| 09:33:09 |
5.87 |
40 |
4640 |
买入 |
| 09:33:12 |
5.88 |
7 |
4647 |
买入 |
| 09:33:15 |
5.87 |
5 |
4652 |
买入 |
| 09:33:18 |
5.87 |
3 |
4655 |
卖出 |
| 09:33:21 |
5.87 |
3 |
4658 |
买入 |
| 09:33:24 |
5.87 |
5 |
4663 |
卖出 |
| 09:33:30 |
5.87 |
10 |
4673 |
卖出 |
| 09:33:33 |
5.88 |
10 |
4683 |
买入 |
| 09:33:39 |
5.88 |
89 |
4772 |
买入 |
| 09:33:42 |
5.88 |
16 |
4788 |
卖出 |
| 09:33:45 |
5.88 |
6 |
4794 |
买入 |
| 09:33:48 |
5.88 |
12 |
4806 |
卖出 |
| 09:33:51 |
5.88 |
16 |
4822 |
买入 |
| 09:33:57 |
5.88 |
22 |
4844 |
买入 |
| 09:34:03 |
5.89 |
1 |
4845 |
买入 |
| 09:34:06 |
5.88 |
107 |
4952 |
卖出 |
| 09:34:09 |
5.88 |
30 |
4982 |
买入 |
| 09:34:12 |
5.87 |
295 |
5277 |
卖出 |
| 09:34:18 |
5.88 |
1 |
5278 |
买入 |
| 09:34:21 |
5.87 |
9 |
5287 |
卖出 |
| 09:34:36 |
5.88 |
4 |
5291 |
买入 |
| 09:34:39 |
5.87 |
52 |
5343 |
卖出 |
| 09:34:42 |
5.87 |
64 |
5407 |
卖出 |
| 09:34:45 |
5.87 |
3 |
5410 |
卖出 |
| 09:34:51 |
5.87 |
8 |
5418 |
卖出 |
| 09:34:54 |
5.87 |
3 |
5421 |
卖出 |
| 09:34:57 |
5.87 |
29 |
5450 |
卖出 |
| 09:35:00 |
5.88 |
41 |
5491 |
买入 |
| 09:35:03 |
5.87 |
52 |
5543 |
卖出 |
| 09:35:06 |
5.87 |
25 |
5568 |
卖出 |
| 09:35:09 |
5.87 |
53 |
5621 |
卖出 |
| 09:35:12 |
5.87 |
5 |
5626 |
买入 |
| 09:35:15 |
5.86 |
542 |
6168 |
卖出 |
| 09:35:18 |
5.86 |
69 |
6237 |
买入 |
| 09:35:21 |
5.86 |
20 |
6257 |
买入 |
| 09:35:24 |
5.86 |
7 |
6264 |
买入 |
| 09:35:27 |
5.85 |
30 |
6294 |
卖出 |
| 09:35:30 |
5.85 |
337 |
6631 |
卖出 |
| 09:35:36 |
5.86 |
39 |
6670 |
买入 |
| 09:35:39 |
5.86 |
45 |
6715 |
买入 |
| 09:35:45 |
5.86 |
5 |
6720 |
卖出 |
| 09:35:48 |
5.86 |
27 |
6747 |
买入 |
| 09:35:51 |
5.86 |
1 |
6748 |
卖出 |
| 09:35:54 |
5.87 |
1 |
6749 |
买入 |
| 09:35:57 |
5.86 |
24 |
6773 |
卖出 |
| 09:36:00 |
5.86 |
113 |
6886 |
买入 |
| 09:36:06 |
5.86 |
20 |
6906 |
卖出 |
| 09:36:09 |
5.86 |
82 |
6988 |
卖出 |
| 09:36:12 |
5.87 |
59 |
7047 |
买入 |
| 09:36:18 |
5.87 |
10 |
7057 |
买入 |
| 09:36:21 |
5.87 |
7 |
7064 |
买入 |
| 09:36:24 |
5.87 |
2 |
7066 |
买入 |
| 09:36:27 |
5.88 |
332 |
7398 |
买入 |
| 09:36:30 |
5.88 |
312 |
7710 |
买入 |
| 09:36:33 |
5.89 |
18 |
7728 |
买入 |
| 09:36:39 |
5.88 |
4 |
7732 |
卖出 |
| 09:36:42 |
5.88 |
2 |
7734 |
卖出 |
| 09:36:45 |
5.88 |
4 |
7738 |
卖出 |
| 09:36:57 |
5.88 |
94 |
7832 |
卖出 |
| 09:37:00 |
5.88 |
4 |
7836 |
买入 |
| 09:37:03 |
5.89 |
55 |
7891 |
买入 |
| 09:37:06 |
5.89 |
27 |
7918 |
买入 |
| 09:37:15 |
5.88 |
170 |
8088 |
卖出 |
| 09:37:21 |
5.88 |
237 |
8325 |
卖出 |
| 09:37:24 |
5.88 |
71 |
8396 |
买入 |
| 09:37:27 |
5.88 |
1 |
8397 |
买入 |
| 09:37:30 |
5.88 |
1 |
8398 |
卖出 |
| 09:37:42 |
5.88 |
5 |
8403 |
卖出 |
| 09:37:54 |
5.88 |
60 |
8463 |
卖出 |
| 09:37:57 |
5.89 |
196 |
8659 |
买入 |
| 09:38:00 |
5.89 |
24 |
8683 |
卖出 |
| 09:38:03 |
5.88 |
2 |
8685 |
买入 |
| 09:38:06 |
5.88 |
2 |
8687 |
买入 |
| 09:38:09 |
5.88 |
4 |
8691 |
卖出 |
| 09:38:12 |
5.88 |
1 |
8692 |
卖出 |
| 09:38:15 |
5.88 |
8 |
8700 |
卖出 |
| 09:38:18 |
5.89 |
59 |
8759 |
买入 |
| 09:38:24 |
5.88 |
7 |
8766 |
卖出 |
| 09:38:27 |
5.88 |
8 |
8774 |
买入 |
| 09:38:45 |
5.88 |
56 |
8830 |
卖出 |
| 09:38:48 |
5.87 |
50 |
8880 |
卖出 |
| 09:39:15 |
5.88 |
10 |
8890 |
买入 |
| 09:39:27 |
5.87 |
126 |
9016 |
卖出 |
| 09:39:30 |
5.87 |
6 |
9022 |
卖出 |
| 09:39:33 |
5.87 |
82 |
9104 |
卖出 |
| 09:39:36 |
5.87 |
2 |
9106 |
买入 |
| 09:39:39 |
5.87 |
100 |
9206 |
买入 |
| 09:39:42 |
5.87 |
6 |
9212 |
买入 |
| 09:39:45 |
5.87 |
58 |
9270 |
买入 |
| 09:39:48 |
5.87 |
6 |
9276 |
卖出 |
| 09:39:54 |
5.87 |
1 |
9277 |
卖出 |
| 09:39:57 |
5.87 |
3 |
9280 |
卖出 |
| 09:40:00 |
5.86 |
49 |
9329 |
卖出 |
| 09:40:09 |
5.86 |
1 |
9330 |
卖出 |
| 09:40:12 |
5.86 |
30 |
9360 |
卖出 |
| 09:40:15 |
5.87 |
4 |
9364 |
买入 |
| 09:40:18 |
5.86 |
9 |
9373 |
卖出 |
| 09:40:21 |
5.87 |
5 |
9378 |
买入 |
| 09:40:24 |
5.87 |
1 |
9379 |
买入 |
| 09:40:27 |
5.86 |
211 |
9590 |
卖出 |
| 09:40:30 |
5.86 |
27 |
9617 |
买入 |
| 09:40:33 |
5.86 |
21 |
9638 |
卖出 |
| 09:40:39 |
5.86 |
34 |
9672 |
卖出 |
| 09:40:42 |
5.86 |
5 |
9677 |
卖出 |
| 09:40:45 |
5.87 |
72 |
9749 |
买入 |
| 09:40:48 |
5.86 |
6 |
9755 |
卖出 |
| 09:40:51 |
5.86 |
1 |
9756 |
卖出 |
| 09:40:57 |
5.87 |
11 |
9767 |
买入 |
| 09:41:00 |
5.87 |
9 |
9776 |
卖出 |
| 09:41:03 |
5.87 |
3 |
9779 |
卖出 |
| 09:41:06 |
5.87 |
16 |
9795 |
卖出 |
| 09:41:09 |
5.88 |
116 |
9911 |
买入 |
| 09:41:12 |
5.88 |
32 |
9943 |
卖出 |
| 09:41:15 |
5.88 |
8 |
9951 |
买入 |
| 09:41:27 |
5.88 |
1 |
9952 |
买入 |
| 09:41:30 |
5.88 |
2 |
9954 |
买入 |
| 09:41:33 |
5.88 |
5 |
9959 |
买入 |
| 09:41:36 |
5.88 |
1 |
9960 |
买入 |
| 09:41:39 |
5.88 |
17 |
9977 |
买入 |
| 09:41:42 |
5.87 |
10 |
9987 |
卖出 |
| 09:42:03 |
5.87 |
5 |
9992 |
卖出 |
| 09:42:06 |
5.88 |
50 |
10042 |
买入 |
| 09:42:15 |
5.88 |
4 |
10046 |
买入 |
| 09:42:39 |
5.87 |
9 |
10055 |
卖出 |
| 09:42:42 |
5.87 |
16 |
10071 |
卖出 |
| 09:42:45 |
5.87 |
21 |
10092 |
卖出 |
| 09:42:48 |
5.87 |
262 |
10354 |
卖出 |
| 09:42:57 |
5.87 |
21 |
10375 |
买入 |
| 09:43:03 |
5.86 |
1 |
10376 |
卖出 |
| 09:43:06 |
5.86 |
1 |
10377 |
卖出 |
| 09:43:09 |
5.86 |
134 |
10511 |
卖出 |
| 09:43:12 |
5.86 |
7 |
10518 |
买入 |
| 09:43:15 |
5.86 |
115 |
10633 |
买入 |
| 09:43:18 |
5.86 |
1 |
10634 |
卖出 |
| 09:43:21 |
5.86 |
9 |
10643 |
卖出 |
| 09:43:33 |
5.87 |
29 |
10672 |
买入 |
| 09:43:39 |
5.86 |
102 |
10774 |
卖出 |
| 09:43:48 |
5.86 |
61 |
10835 |
卖出 |
| 09:43:51 |
5.85 |
296 |
11131 |
卖出 |
| 09:44:03 |
5.85 |
11 |
11142 |
卖出 |
| 09:44:09 |
5.86 |
1 |
11143 |
买入 |
| 09:44:12 |
5.85 |
1 |
11144 |
卖出 |
| 09:44:15 |
5.86 |
7 |
11151 |
买入 |
| 09:44:18 |
5.85 |
34 |
11185 |
卖出 |
| 09:44:21 |
5.85 |
9 |
11194 |
卖出 |
| 09:44:24 |
5.85 |
12 |
11206 |
卖出 |
| 09:44:27 |
5.85 |
7 |
11213 |
卖出 |
| 09:44:30 |
5.85 |
4 |
11217 |
卖出 |
| 09:44:33 |
5.85 |
59 |
11276 |
卖出 |
| 09:44:36 |
5.86 |
5 |
11281 |
买入 |
| 09:44:39 |
5.85 |
3 |
11284 |
卖出 |
| 09:44:45 |
5.86 |
79 |
11363 |
买入 |
| 09:45:03 |
5.86 |
40 |
11403 |
买入 |
| 09:45:12 |
5.86 |
20 |
11423 |
买入 |
| 09:45:15 |
5.86 |
7 |
11430 |
买入 |
| 09:45:18 |
5.85 |
82 |
11512 |
卖出 |
| 09:45:21 |
5.85 |
7 |
11519 |
卖出 |
| 09:45:27 |
5.85 |
4 |
11523 |
卖出 |
| 09:45:36 |
5.85 |
38 |
11561 |
卖出 |
| 09:45:39 |
5.84 |
366 |
11927 |
卖出 |
| 09:45:42 |
5.85 |
1 |
11928 |
买入 |
| 09:45:45 |
5.85 |
21 |
11949 |
买入 |
| 09:45:48 |
5.85 |
1 |
11950 |
卖出 |
| 09:45:51 |
5.85 |
16 |
11966 |
卖出 |
| 09:45:54 |
5.85 |
70 |
12036 |
卖出 |
| 09:45:57 |
5.85 |
105 |
12141 |
卖出 |
| 09:46:09 |
5.85 |
14 |
12155 |
买入 |
| 09:46:15 |
5.85 |
9 |
12164 |
买入 |
| 09:46:24 |
5.84 |
98 |
12262 |
卖出 |
| 09:46:27 |
5.84 |
79 |
12341 |
卖出 |
| 09:46:30 |
5.84 |
100 |
12441 |
卖出 |
| 09:46:33 |
5.85 |
345 |
12786 |
买入 |
| 09:46:36 |
5.85 |
96 |
12882 |
卖出 |
| 09:46:39 |
5.85 |
88 |
12970 |
卖出 |
| 09:46:42 |
5.85 |
13 |
12983 |
卖出 |
| 09:46:45 |
5.85 |
10 |
12993 |
卖出 |
| 09:46:48 |
5.85 |
202 |
13195 |
卖出 |
| 09:46:51 |
5.85 |
9 |
13204 |
卖出 |
| 09:47:03 |
5.84 |
82 |
13286 |
卖出 |
| 09:47:06 |
5.84 |
21 |
13307 |
卖出 |
| 09:47:09 |
5.84 |
2 |
13309 |
卖出 |
| 09:47:12 |
5.84 |
121 |
13430 |
卖出 |
| 09:47:15 |
5.85 |
3 |
13433 |
买入 |
| 09:47:18 |
5.84 |
97 |
13530 |
卖出 |
| 09:47:21 |
5.85 |
116 |
13646 |
买入 |
| 09:47:30 |
5.84 |
11 |
13657 |
卖出 |
| 09:47:36 |
5.84 |
22 |
13679 |
卖出 |
| 09:47:42 |
5.84 |
2 |
13681 |
卖出 |
| 09:47:45 |
5.84 |
234 |
13915 |
卖出 |
| 09:47:48 |
5.85 |
117 |
14032 |
买入 |
| 09:47:51 |
5.84 |
10 |
14042 |
卖出 |
| 09:47:54 |
5.84 |
90 |
14132 |
卖出 |
| 09:48:00 |
5.83 |
32 |
14164 |
卖出 |
| 09:48:06 |
5.83 |
9 |
14173 |
卖出 |
| 09:48:18 |
5.84 |
3 |
14176 |
买入 |
| 09:48:21 |
5.83 |
1 |
14177 |
卖出 |
| 09:48:24 |
5.83 |
40 |
14217 |
卖出 |
| 09:48:30 |
5.83 |
40 |
14257 |
卖出 |
| 09:48:39 |
5.83 |
5 |
14262 |
卖出 |
| 09:48:42 |
5.83 |
29 |
14291 |
卖出 |
| 09:48:45 |
5.83 |
22 |
14313 |
卖出 |
| 09:48:48 |
5.83 |
5 |
14318 |
卖出 |
| 09:48:51 |
5.83 |
51 |
14369 |
卖出 |
| 09:48:54 |
5.83 |
2 |
14371 |
卖出 |
| 09:48:57 |
5.83 |
142 |
14513 |
卖出 |
| 09:49:00 |
5.83 |
9 |
14522 |
卖出 |
| 09:49:03 |
5.82 |
26 |
14548 |
卖出 |
| 09:49:09 |
5.83 |
39 |
14587 |
卖出 |
| 09:49:12 |
5.83 |
12 |
14599 |
卖出 |
| 09:49:15 |
5.83 |
4 |
14603 |
卖出 |
| 09:49:18 |
5.83 |
12 |
14615 |
卖出 |
| 09:49:21 |
5.83 |
6 |
14621 |
卖出 |
| 09:49:24 |
5.83 |
50 |
14671 |
卖出 |
| 09:49:27 |
5.83 |
93 |
14764 |
卖出 |
| 09:49:30 |
5.83 |
383 |
15147 |
卖出 |
| 09:49:36 |
5.83 |
4 |
15151 |
买入 |
| 09:49:57 |
5.83 |
22 |
15173 |
买入 |