冀凯股份[002691]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:42 |
5.38 |
13 |
13 |
集合竞价 |
| 09:18:18 |
5.38 |
22 |
22 |
集合竞价 |
| 09:18:36 |
5.38 |
13 |
13 |
集合竞价 |
| 09:18:45 |
5.38 |
13 |
13 |
集合竞价 |
| 09:18:54 |
5.38 |
13 |
13 |
集合竞价 |
| 09:19:12 |
5.39 |
13 |
13 |
集合竞价 |
| 09:22:42 |
5.39 |
13 |
13 |
集合竞价 |
| 09:23:36 |
5.39 |
13 |
13 |
集合竞价 |
| 09:24:03 |
5.4 |
13 |
13 |
集合竞价 |
| 09:24:39 |
5.4 |
113 |
113 |
集合竞价 |
| 09:24:57 |
5.4 |
208 |
208 |
集合竞价 |
| 09:25:00 |
5.41 |
223 |
431 |
买入 |
| 09:30:00 |
5.43 |
16 |
447 |
买入 |
| 09:30:03 |
5.43 |
453 |
900 |
卖出 |
| 09:30:06 |
5.41 |
68 |
968 |
卖出 |
| 09:30:09 |
5.42 |
11 |
979 |
买入 |
| 09:30:12 |
5.45 |
374 |
1353 |
买入 |
| 09:30:15 |
5.42 |
54 |
1407 |
卖出 |
| 09:30:18 |
5.41 |
7 |
1414 |
卖出 |
| 09:30:21 |
5.41 |
46 |
1460 |
买入 |
| 09:30:24 |
5.41 |
9 |
1469 |
买入 |
| 09:30:27 |
5.41 |
83 |
1552 |
卖出 |
| 09:30:30 |
5.4 |
7 |
1559 |
卖出 |
| 09:30:36 |
5.41 |
46 |
1605 |
买入 |
| 09:30:39 |
5.41 |
3 |
1608 |
买入 |
| 09:30:42 |
5.41 |
16 |
1624 |
买入 |
| 09:30:45 |
5.41 |
2 |
1626 |
买入 |
| 09:30:48 |
5.4 |
1 |
1627 |
卖出 |
| 09:30:51 |
5.41 |
39 |
1666 |
买入 |
| 09:30:54 |
5.41 |
2 |
1668 |
卖出 |
| 09:30:57 |
5.4 |
3 |
1671 |
卖出 |
| 09:31:00 |
5.41 |
1 |
1672 |
买入 |
| 09:31:03 |
5.42 |
47 |
1719 |
买入 |
| 09:31:06 |
5.42 |
46 |
1765 |
卖出 |
| 09:31:09 |
5.45 |
156 |
1921 |
买入 |
| 09:31:12 |
5.42 |
32 |
1953 |
卖出 |
| 09:31:15 |
5.42 |
6 |
1959 |
买入 |
| 09:31:18 |
5.42 |
1 |
1960 |
买入 |
| 09:31:21 |
5.42 |
1 |
1961 |
买入 |
| 09:31:27 |
5.41 |
5 |
1966 |
卖出 |
| 09:31:30 |
5.42 |
665 |
2631 |
买入 |
| 09:31:33 |
5.41 |
4 |
2635 |
卖出 |
| 09:31:36 |
5.4 |
1 |
2636 |
卖出 |
| 09:31:39 |
5.41 |
5 |
2641 |
卖出 |
| 09:31:42 |
5.41 |
18 |
2659 |
买入 |
| 09:31:45 |
5.41 |
26 |
2685 |
买入 |
| 09:31:48 |
5.41 |
12 |
2697 |
买入 |
| 09:31:51 |
5.41 |
1 |
2698 |
买入 |
| 09:31:57 |
5.41 |
153 |
2851 |
买入 |
| 09:32:00 |
5.41 |
91 |
2942 |
卖出 |
| 09:32:03 |
5.4 |
99 |
3041 |
卖出 |
| 09:32:06 |
5.41 |
92 |
3133 |
买入 |
| 09:32:09 |
5.4 |
10 |
3143 |
卖出 |
| 09:32:12 |
5.41 |
547 |
3690 |
买入 |
| 09:32:15 |
5.41 |
397 |
4087 |
买入 |
| 09:32:18 |
5.41 |
10 |
4097 |
卖出 |
| 09:32:21 |
5.42 |
11 |
4108 |
卖出 |
| 09:32:27 |
5.42 |
1 |
4109 |
卖出 |
| 09:32:30 |
5.43 |
118 |
4227 |
卖出 |
| 09:32:33 |
5.42 |
3 |
4230 |
卖出 |
| 09:32:36 |
5.42 |
2 |
4232 |
卖出 |
| 09:32:39 |
5.42 |
2 |
4234 |
卖出 |
| 09:32:42 |
5.42 |
5 |
4239 |
卖出 |
| 09:32:45 |
5.42 |
1 |
4240 |
卖出 |
| 09:32:48 |
5.43 |
17 |
4257 |
买入 |
| 09:32:57 |
5.43 |
6 |
4263 |
买入 |
| 09:33:00 |
5.43 |
70 |
4333 |
卖出 |
| 09:33:03 |
5.42 |
44 |
4377 |
卖出 |
| 09:33:06 |
5.43 |
13 |
4390 |
买入 |
| 09:33:09 |
5.45 |
341 |
4731 |
买入 |
| 09:33:12 |
5.46 |
109 |
4840 |
买入 |
| 09:33:18 |
5.46 |
5 |
4845 |
买入 |
| 09:33:21 |
5.46 |
4 |
4849 |
买入 |
| 09:33:24 |
5.46 |
1 |
4850 |
买入 |
| 09:33:27 |
5.45 |
22 |
4872 |
卖出 |
| 09:33:30 |
5.45 |
113 |
4985 |
卖出 |
| 09:33:33 |
5.45 |
9 |
4994 |
买入 |
| 09:33:36 |
5.44 |
13 |
5007 |
卖出 |
| 09:33:42 |
5.45 |
18 |
5025 |
买入 |
| 09:33:45 |
5.45 |
15 |
5040 |
买入 |
| 09:33:48 |
5.45 |
49 |
5089 |
买入 |
| 09:33:51 |
5.45 |
3 |
5092 |
买入 |
| 09:33:54 |
5.45 |
29 |
5121 |
卖出 |
| 09:33:57 |
5.45 |
3 |
5124 |
买入 |
| 09:34:00 |
5.45 |
20 |
5144 |
买入 |
| 09:34:03 |
5.46 |
24 |
5168 |
买入 |
| 09:34:06 |
5.45 |
3 |
5171 |
买入 |
| 09:34:15 |
5.45 |
3 |
5174 |
买入 |
| 09:34:18 |
5.44 |
6 |
5180 |
卖出 |
| 09:34:21 |
5.44 |
51 |
5231 |
卖出 |
| 09:34:33 |
5.44 |
10 |
5241 |
卖出 |
| 09:34:36 |
5.44 |
1 |
5242 |
卖出 |
| 09:34:39 |
5.45 |
13 |
5255 |
买入 |
| 09:34:48 |
5.44 |
29 |
5284 |
卖出 |
| 09:34:51 |
5.45 |
102 |
5386 |
买入 |
| 09:34:54 |
5.46 |
32 |
5418 |
买入 |
| 09:34:57 |
5.44 |
505 |
5923 |
卖出 |
| 09:35:00 |
5.44 |
1 |
5924 |
卖出 |
| 09:35:03 |
5.44 |
3 |
5927 |
卖出 |
| 09:35:09 |
5.45 |
111 |
6038 |
买入 |
| 09:35:12 |
5.44 |
200 |
6238 |
卖出 |
| 09:35:15 |
5.44 |
32 |
6270 |
卖出 |
| 09:35:18 |
5.43 |
98 |
6368 |
卖出 |
| 09:35:21 |
5.43 |
3 |
6371 |
买入 |
| 09:35:24 |
5.42 |
83 |
6454 |
卖出 |
| 09:35:30 |
5.42 |
1 |
6455 |
卖出 |
| 09:35:33 |
5.42 |
25 |
6480 |
卖出 |
| 09:35:36 |
5.42 |
13 |
6493 |
卖出 |
| 09:35:39 |
5.43 |
485 |
6978 |
买入 |
| 09:35:42 |
5.43 |
2 |
6980 |
卖出 |
| 09:35:48 |
5.43 |
1 |
6981 |
卖出 |
| 09:35:54 |
5.43 |
8 |
6989 |
卖出 |
| 09:36:00 |
5.43 |
21 |
7010 |
卖出 |
| 09:36:03 |
5.43 |
8 |
7018 |
卖出 |
| 09:36:09 |
5.43 |
16 |
7034 |
买入 |
| 09:36:12 |
5.42 |
54 |
7088 |
卖出 |
| 09:36:15 |
5.42 |
6 |
7094 |
卖出 |
| 09:36:18 |
5.42 |
15 |
7109 |
卖出 |
| 09:36:21 |
5.42 |
29 |
7138 |
卖出 |
| 09:36:24 |
5.42 |
3 |
7141 |
卖出 |
| 09:36:27 |
5.42 |
52 |
7193 |
卖出 |
| 09:36:30 |
5.42 |
14 |
7207 |
买入 |
| 09:36:33 |
5.42 |
4 |
7211 |
买入 |
| 09:36:39 |
5.42 |
1 |
7212 |
买入 |
| 09:36:45 |
5.42 |
1 |
7213 |
买入 |
| 09:36:54 |
5.42 |
5 |
7218 |
买入 |
| 09:37:00 |
5.41 |
11 |
7229 |
卖出 |
| 09:37:03 |
5.41 |
7 |
7236 |
卖出 |
| 09:37:06 |
5.41 |
126 |
7362 |
卖出 |
| 09:37:09 |
5.4 |
175 |
7537 |
卖出 |
| 09:37:12 |
5.4 |
5 |
7542 |
卖出 |
| 09:37:15 |
5.41 |
17 |
7559 |
买入 |
| 09:37:18 |
5.4 |
5 |
7564 |
卖出 |
| 09:37:24 |
5.4 |
7 |
7571 |
卖出 |
| 09:37:33 |
5.41 |
17 |
7588 |
买入 |
| 09:37:36 |
5.41 |
18 |
7606 |
买入 |
| 09:37:39 |
5.41 |
10 |
7616 |
买入 |
| 09:37:42 |
5.41 |
66 |
7682 |
买入 |
| 09:37:51 |
5.41 |
4 |
7686 |
卖出 |
| 09:37:54 |
5.41 |
9 |
7695 |
卖出 |
| 09:37:57 |
5.41 |
21 |
7716 |
卖出 |
| 09:38:00 |
5.41 |
47 |
7763 |
卖出 |
| 09:38:03 |
5.41 |
6 |
7769 |
卖出 |
| 09:38:06 |
5.41 |
25 |
7794 |
卖出 |
| 09:38:09 |
5.41 |
1 |
7795 |
卖出 |
| 09:38:12 |
5.41 |
14 |
7809 |
卖出 |
| 09:38:15 |
5.41 |
4 |
7813 |
买入 |
| 09:38:18 |
5.41 |
3 |
7816 |
买入 |
| 09:38:21 |
5.42 |
6 |
7822 |
买入 |
| 09:38:24 |
5.41 |
12 |
7834 |
买入 |
| 09:38:27 |
5.41 |
11 |
7845 |
买入 |
| 09:38:30 |
5.41 |
42 |
7887 |
卖出 |
| 09:38:33 |
5.41 |
13 |
7900 |
买入 |
| 09:38:36 |
5.41 |
1 |
7901 |
卖出 |
| 09:38:39 |
5.41 |
18 |
7919 |
卖出 |
| 09:38:42 |
5.41 |
2 |
7921 |
卖出 |
| 09:38:45 |
5.4 |
4 |
7925 |
卖出 |
| 09:38:51 |
5.4 |
306 |
8231 |
卖出 |
| 09:38:54 |
5.4 |
20 |
8251 |
卖出 |
| 09:39:00 |
5.4 |
10 |
8261 |
卖出 |
| 09:39:06 |
5.4 |
1 |
8262 |
卖出 |
| 09:39:09 |
5.4 |
8 |
8270 |
买入 |
| 09:39:15 |
5.39 |
12 |
8282 |
卖出 |
| 09:39:18 |
5.39 |
7 |
8289 |
卖出 |
| 09:39:21 |
5.39 |
9 |
8298 |
卖出 |
| 09:39:24 |
5.39 |
8 |
8306 |
卖出 |
| 09:39:33 |
5.39 |
102 |
8408 |
卖出 |
| 09:39:36 |
5.39 |
45 |
8453 |
卖出 |
| 09:39:39 |
5.39 |
30 |
8483 |
卖出 |
| 09:39:45 |
5.39 |
34 |
8517 |
卖出 |
| 09:39:48 |
5.39 |
2 |
8519 |
买入 |
| 09:39:57 |
5.38 |
32 |
8551 |
卖出 |
| 09:40:00 |
5.38 |
1 |
8552 |
卖出 |
| 09:40:03 |
5.38 |
208 |
8760 |
卖出 |
| 09:40:06 |
5.38 |
66 |
8826 |
买入 |
| 09:40:09 |
5.38 |
36 |
8862 |
卖出 |
| 09:40:12 |
5.39 |
21 |
8883 |
买入 |
| 09:40:15 |
5.38 |
38 |
8921 |
卖出 |
| 09:40:18 |
5.38 |
213 |
9134 |
卖出 |
| 09:40:21 |
5.4 |
2 |
9136 |
买入 |
| 09:40:33 |
5.39 |
17 |
9153 |
卖出 |
| 09:40:39 |
5.38 |
20 |
9173 |
卖出 |
| 09:40:48 |
5.4 |
9 |
9182 |
买入 |
| 09:40:51 |
5.39 |
10 |
9192 |
卖出 |
| 09:41:00 |
5.39 |
1 |
9193 |
卖出 |
| 09:41:03 |
5.4 |
1 |
9194 |
买入 |
| 09:41:06 |
5.39 |
2 |
9196 |
卖出 |
| 09:41:18 |
5.39 |
45 |
9241 |
卖出 |
| 09:41:21 |
5.4 |
36 |
9277 |
买入 |
| 09:41:24 |
5.4 |
29 |
9306 |
买入 |
| 09:41:33 |
5.4 |
20 |
9326 |
卖出 |
| 09:41:39 |
5.41 |
90 |
9416 |
买入 |
| 09:41:42 |
5.42 |
84 |
9500 |
买入 |
| 09:41:51 |
5.41 |
10 |
9510 |
卖出 |
| 09:41:54 |
5.41 |
2 |
9512 |
卖出 |
| 09:41:57 |
5.41 |
2 |
9514 |
卖出 |
| 09:42:00 |
5.41 |
2 |
9516 |
卖出 |
| 09:42:03 |
5.41 |
9 |
9525 |
卖出 |
| 09:42:06 |
5.42 |
32 |
9557 |
买入 |
| 09:42:09 |
5.42 |
50 |
9607 |
买入 |
| 09:42:12 |
5.42 |
14 |
9621 |
买入 |
| 09:42:15 |
5.42 |
13 |
9634 |
买入 |
| 09:42:21 |
5.42 |
89 |
9723 |
买入 |
| 09:42:24 |
5.42 |
2 |
9725 |
卖出 |
| 09:42:42 |
5.42 |
64 |
9789 |
卖出 |
| 09:42:45 |
5.41 |
24 |
9813 |
卖出 |
| 09:42:51 |
5.41 |
198 |
10011 |
卖出 |
| 09:43:00 |
5.42 |
407 |
10418 |
买入 |
| 09:43:03 |
5.42 |
29 |
10447 |
买入 |
| 09:43:06 |
5.41 |
4 |
10451 |
卖出 |
| 09:43:18 |
5.41 |
4 |
10455 |
卖出 |
| 09:43:24 |
5.42 |
145 |
10600 |
买入 |
| 09:43:27 |
5.42 |
1 |
10601 |
卖出 |
| 09:43:36 |
5.42 |
1 |
10602 |
卖出 |
| 09:43:39 |
5.43 |
1 |
10603 |
买入 |
| 09:43:51 |
5.42 |
150 |
10753 |
卖出 |
| 09:43:54 |
5.42 |
12 |
10765 |
卖出 |
| 09:43:57 |
5.42 |
74 |
10839 |
卖出 |
| 09:44:00 |
5.41 |
30 |
10869 |
买入 |
| 09:44:03 |
5.41 |
2 |
10871 |
买入 |
| 09:44:06 |
5.41 |
43 |
10914 |
买入 |
| 09:44:09 |
5.39 |
200 |
11114 |
卖出 |
| 09:44:12 |
5.41 |
2 |
11116 |
买入 |
| 09:44:18 |
5.39 |
3 |
11119 |
卖出 |
| 09:44:27 |
5.41 |
81 |
11200 |
买入 |
| 09:44:33 |
5.4 |
21 |
11221 |
买入 |
| 09:44:57 |
5.39 |
3 |
11224 |
卖出 |
| 09:45:09 |
5.39 |
90 |
11314 |
卖出 |
| 09:45:12 |
5.4 |
37 |
11351 |
买入 |
| 09:45:18 |
5.39 |
53 |
11404 |
卖出 |
| 09:45:36 |
5.4 |
2 |
11406 |
买入 |
| 09:45:45 |
5.39 |
186 |
11592 |
卖出 |
| 09:45:48 |
5.39 |
4 |
11596 |
卖出 |
| 09:45:51 |
5.39 |
1 |
11597 |
卖出 |
| 09:45:54 |
5.39 |
55 |
11652 |
卖出 |
| 09:45:57 |
5.39 |
22 |
11674 |
卖出 |
| 09:46:03 |
5.39 |
46 |
11720 |
卖出 |
| 09:46:06 |
5.39 |
2 |
11722 |
买入 |
| 09:46:09 |
5.38 |
75 |
11797 |
卖出 |
| 09:46:18 |
5.38 |
3 |
11800 |
卖出 |
| 09:46:21 |
5.38 |
1 |
11801 |
卖出 |
| 09:46:33 |
5.38 |
34 |
11835 |
卖出 |
| 09:46:36 |
5.38 |
9 |
11844 |
卖出 |
| 09:46:39 |
5.38 |
46 |
11890 |
卖出 |
| 09:46:42 |
5.38 |
18 |
11908 |
卖出 |
| 09:46:45 |
5.38 |
7 |
11915 |
卖出 |
| 09:46:48 |
5.38 |
1 |
11916 |
卖出 |
| 09:46:51 |
5.39 |
87 |
12003 |
买入 |
| 09:46:54 |
5.39 |
11 |
12014 |
买入 |
| 09:47:09 |
5.39 |
18 |
12032 |
买入 |
| 09:47:12 |
5.37 |
321 |
12353 |
卖出 |
| 09:47:15 |
5.39 |
2 |
12355 |
买入 |
| 09:47:18 |
5.39 |
72 |
12427 |
买入 |
| 09:47:30 |
5.39 |
12 |
12439 |
买入 |
| 09:47:33 |
5.39 |
70 |
12509 |
买入 |
| 09:47:36 |
5.39 |
12 |
12521 |
买入 |
| 09:47:39 |
5.39 |
46 |
12567 |
买入 |
| 09:47:42 |
5.39 |
9 |
12576 |
买入 |
| 09:47:48 |
5.39 |
8 |
12584 |
买入 |
| 09:47:51 |
5.38 |
222 |
12806 |
卖出 |
| 09:47:54 |
5.38 |
1 |
12807 |
买入 |
| 09:47:57 |
5.39 |
644 |
13451 |
买入 |
| 09:48:03 |
5.39 |
24 |
13475 |
卖出 |
| 09:48:06 |
5.39 |
4 |
13479 |
卖出 |
| 09:48:09 |
5.39 |
4 |
13483 |
卖出 |
| 09:48:12 |
5.39 |
7 |
13490 |
卖出 |
| 09:48:15 |
5.39 |
3 |
13493 |
卖出 |
| 09:48:18 |
5.4 |
3 |
13496 |
买入 |
| 09:48:21 |
5.39 |
3 |
13499 |
卖出 |
| 09:48:24 |
5.38 |
4 |
13503 |
卖出 |
| 09:48:27 |
5.39 |
3 |
13506 |
买入 |
| 09:48:33 |
5.39 |
2 |
13508 |
买入 |
| 09:49:21 |
5.38 |
30 |
13538 |
卖出 |
| 09:49:24 |
5.4 |
1 |
13539 |
买入 |
| 09:49:30 |
5.39 |
3 |
13542 |
卖出 |
| 09:49:33 |
5.39 |
1 |
13543 |
买入 |
| 09:49:39 |
5.39 |
19 |
13562 |
买入 |
| 09:49:48 |
5.39 |
1 |
13563 |
买入 |
| 09:50:03 |
5.39 |
5 |
13568 |
买入 |
| 09:50:18 |
5.39 |
1 |
13569 |
买入 |
| 09:50:27 |
5.39 |
20 |
13589 |
买入 |
| 09:50:30 |
5.38 |
10 |
13599 |
卖出 |
| 09:50:33 |
5.37 |
419 |
14018 |
卖出 |
| 09:50:36 |
5.38 |
18 |
14036 |
卖出 |
| 09:50:39 |
5.38 |
42 |
14078 |
卖出 |
| 09:50:42 |
5.38 |
22 |
14100 |
卖出 |
| 09:50:45 |
5.38 |
7 |
14107 |
卖出 |
| 09:50:48 |
5.38 |
13 |
14120 |
买入 |
| 09:50:51 |
5.38 |
22 |
14142 |
买入 |
| 09:50:57 |
5.38 |
31 |
14173 |
买入 |
| 09:51:00 |
5.39 |
6 |
14179 |
买入 |
| 09:51:21 |
5.38 |
60 |
14239 |
卖出 |
| 09:51:27 |
5.38 |
10 |
14249 |
卖出 |
| 09:51:30 |
5.39 |
147 |
14396 |
买入 |
| 09:51:33 |
5.39 |
51 |
14447 |
买入 |
| 09:51:36 |
5.38 |
259 |
14706 |
卖出 |
| 09:51:39 |
5.39 |
20 |
14726 |
买入 |
| 09:51:42 |
5.39 |
16 |
14742 |
买入 |
| 09:51:45 |
5.39 |
179 |
14921 |
买入 |
| 09:52:06 |
5.39 |
185 |
15106 |
卖出 |