凯中精密[002823]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.15 |
17 |
17 |
集合竞价 |
| 09:15:36 |
10.15 |
17 |
17 |
集合竞价 |
| 09:17:06 |
10.01 |
40 |
40 |
集合竞价 |
| 09:18:18 |
10.03 |
40 |
40 |
集合竞价 |
| 09:19:03 |
10.03 |
41 |
41 |
集合竞价 |
| 09:19:12 |
10.03 |
41 |
41 |
集合竞价 |
| 09:19:30 |
10.03 |
47 |
47 |
集合竞价 |
| 09:19:39 |
10.03 |
61 |
61 |
集合竞价 |
| 09:21:30 |
10.03 |
61 |
61 |
集合竞价 |
| 09:21:48 |
10.03 |
71 |
71 |
集合竞价 |
| 09:22:24 |
10.03 |
71 |
71 |
集合竞价 |
| 09:23:18 |
10.03 |
118 |
118 |
集合竞价 |
| 09:23:36 |
10.03 |
121 |
121 |
集合竞价 |
| 09:24:03 |
10.03 |
121 |
121 |
集合竞价 |
| 09:24:12 |
10.03 |
121 |
121 |
集合竞价 |
| 09:24:39 |
10.03 |
131 |
131 |
集合竞价 |
| 09:24:57 |
10.03 |
212 |
212 |
集合竞价 |
| 09:25:00 |
10.08 |
230 |
442 |
卖出 |
| 09:30:00 |
10.08 |
33 |
475 |
卖出 |
| 09:30:03 |
10.08 |
31 |
506 |
买入 |
| 09:30:06 |
10.12 |
6 |
512 |
买入 |
| 09:30:09 |
10.11 |
4 |
516 |
卖出 |
| 09:30:12 |
10.08 |
7 |
523 |
卖出 |
| 09:30:15 |
10.08 |
1 |
524 |
买入 |
| 09:30:24 |
10.08 |
16 |
540 |
卖出 |
| 09:30:27 |
10.08 |
3 |
543 |
卖出 |
| 09:30:30 |
10.08 |
3 |
546 |
卖出 |
| 09:30:33 |
10.08 |
4 |
550 |
卖出 |
| 09:30:39 |
10.08 |
42 |
592 |
卖出 |
| 09:30:42 |
10.08 |
22 |
614 |
买入 |
| 09:30:45 |
10.08 |
6 |
620 |
买入 |
| 09:30:48 |
10.08 |
3 |
623 |
买入 |
| 09:30:51 |
10.08 |
2 |
625 |
买入 |
| 09:31:00 |
10.08 |
20 |
645 |
卖出 |
| 09:31:06 |
10.08 |
18 |
663 |
卖出 |
| 09:31:12 |
10.08 |
6 |
669 |
买入 |
| 09:31:18 |
10.08 |
1 |
670 |
卖出 |
| 09:31:21 |
10.08 |
9 |
679 |
卖出 |
| 09:31:24 |
10.1 |
4 |
683 |
买入 |
| 09:31:27 |
10.1 |
11 |
694 |
买入 |
| 09:31:30 |
10.08 |
44 |
738 |
卖出 |
| 09:31:42 |
10.11 |
1 |
739 |
卖出 |
| 09:31:57 |
10.12 |
3 |
742 |
买入 |
| 09:32:06 |
10.1 |
1 |
743 |
卖出 |
| 09:32:09 |
10.1 |
1 |
744 |
卖出 |
| 09:32:15 |
10.11 |
2 |
746 |
卖出 |
| 09:32:18 |
10.11 |
48 |
794 |
卖出 |
| 09:32:21 |
10.11 |
7 |
801 |
买入 |
| 09:32:48 |
10.1 |
1 |
802 |
卖出 |
| 09:32:51 |
10.1 |
2 |
804 |
卖出 |
| 09:33:06 |
10.11 |
3 |
807 |
买入 |
| 09:33:12 |
10.11 |
1 |
808 |
买入 |
| 09:33:15 |
10.1 |
38 |
846 |
卖出 |
| 09:33:18 |
10.1 |
2 |
848 |
买入 |
| 09:33:30 |
10.1 |
2 |
850 |
买入 |
| 09:33:33 |
10.09 |
8 |
858 |
卖出 |
| 09:33:36 |
10.1 |
2 |
860 |
买入 |
| 09:33:39 |
10.1 |
6 |
866 |
买入 |
| 09:33:42 |
10.1 |
76 |
942 |
买入 |
| 09:33:45 |
10.1 |
4 |
946 |
买入 |
| 09:33:51 |
10.1 |
6 |
952 |
买入 |
| 09:33:54 |
10.1 |
4 |
956 |
买入 |
| 09:33:57 |
10.09 |
6 |
962 |
卖出 |
| 09:34:30 |
10.09 |
10 |
972 |
卖出 |
| 09:34:48 |
10.1 |
1 |
973 |
买入 |
| 09:34:54 |
10.09 |
5 |
978 |
卖出 |
| 09:35:03 |
10.09 |
7 |
985 |
卖出 |
| 09:35:12 |
10.09 |
1 |
986 |
买入 |
| 09:35:36 |
10.08 |
29 |
1015 |
卖出 |
| 09:35:39 |
10.09 |
8 |
1023 |
买入 |
| 09:35:51 |
10.09 |
2 |
1025 |
买入 |
| 09:35:57 |
10.09 |
3 |
1028 |
买入 |
| 09:36:03 |
10.09 |
13 |
1041 |
买入 |
| 09:36:06 |
10.1 |
7 |
1048 |
买入 |
| 09:36:09 |
10.09 |
15 |
1063 |
卖出 |
| 09:36:15 |
10.1 |
5 |
1068 |
买入 |
| 09:36:18 |
10.1 |
1 |
1069 |
买入 |
| 09:36:24 |
10.11 |
31 |
1100 |
买入 |
| 09:36:30 |
10.11 |
2 |
1102 |
买入 |
| 09:36:36 |
10.1 |
14 |
1116 |
卖出 |
| 09:36:39 |
10.1 |
1 |
1117 |
卖出 |
| 09:36:45 |
10.1 |
8 |
1125 |
卖出 |
| 09:36:51 |
10.1 |
1 |
1126 |
买入 |
| 09:36:54 |
10.09 |
15 |
1141 |
卖出 |
| 09:37:06 |
10.1 |
12 |
1153 |
买入 |
| 09:37:09 |
10.1 |
2 |
1155 |
买入 |
| 09:37:15 |
10.1 |
5 |
1160 |
买入 |
| 09:37:24 |
10.1 |
1 |
1161 |
买入 |
| 09:37:27 |
10.1 |
1 |
1162 |
买入 |
| 09:37:33 |
10.1 |
1 |
1163 |
买入 |
| 09:37:36 |
10.09 |
100 |
1263 |
卖出 |
| 09:37:39 |
10.11 |
8 |
1271 |
买入 |
| 09:37:42 |
10.09 |
10 |
1281 |
卖出 |
| 09:37:48 |
10.11 |
1 |
1282 |
买入 |
| 09:37:51 |
10.11 |
20 |
1302 |
买入 |
| 09:37:54 |
10.1 |
7 |
1309 |
卖出 |
| 09:38:06 |
10.11 |
106 |
1415 |
买入 |
| 09:38:24 |
10.12 |
10 |
1425 |
卖出 |
| 09:38:30 |
10.1 |
19 |
1444 |
卖出 |
| 09:38:33 |
10.11 |
1 |
1445 |
买入 |
| 09:38:42 |
10.11 |
10 |
1455 |
卖出 |
| 09:38:45 |
10.11 |
3 |
1458 |
买入 |
| 09:39:15 |
10.11 |
5 |
1463 |
买入 |
| 09:39:18 |
10.11 |
2 |
1465 |
买入 |
| 09:39:21 |
10.1 |
2 |
1467 |
卖出 |
| 09:39:24 |
10.1 |
1 |
1468 |
卖出 |
| 09:39:27 |
10.1 |
4 |
1472 |
卖出 |
| 09:39:33 |
10.09 |
156 |
1628 |
卖出 |
| 09:39:36 |
10.08 |
2 |
1630 |
卖出 |
| 09:39:39 |
10.08 |
3 |
1633 |
卖出 |
| 09:39:57 |
10.08 |
8 |
1641 |
卖出 |
| 09:40:00 |
10.08 |
73 |
1714 |
卖出 |
| 09:40:03 |
10.08 |
13 |
1727 |
卖出 |
| 09:40:06 |
10.07 |
4 |
1731 |
卖出 |
| 09:40:15 |
10.06 |
100 |
1831 |
卖出 |
| 09:40:24 |
10.08 |
1 |
1832 |
买入 |
| 09:40:27 |
10.07 |
19 |
1851 |
卖出 |
| 09:40:51 |
10.06 |
27 |
1878 |
卖出 |
| 09:40:54 |
10.06 |
55 |
1933 |
卖出 |
| 09:41:12 |
10.07 |
1 |
1934 |
买入 |
| 09:41:18 |
10.06 |
3 |
1937 |
卖出 |
| 09:41:24 |
10.07 |
1 |
1938 |
买入 |
| 09:41:30 |
10.08 |
26 |
1964 |
买入 |
| 09:41:33 |
10.08 |
11 |
1975 |
买入 |
| 09:41:36 |
10.07 |
5 |
1980 |
卖出 |
| 09:41:48 |
10.07 |
4 |
1984 |
卖出 |
| 09:41:57 |
10.07 |
2 |
1986 |
卖出 |
| 09:42:15 |
10.07 |
1 |
1987 |
卖出 |
| 09:42:18 |
10.07 |
31 |
2018 |
卖出 |
| 09:42:21 |
10.06 |
13 |
2031 |
卖出 |
| 09:42:24 |
10.06 |
23 |
2054 |
卖出 |
| 09:42:27 |
10.07 |
5 |
2059 |
买入 |
| 09:42:30 |
10.06 |
206 |
2265 |
卖出 |
| 09:42:33 |
10.07 |
59 |
2324 |
买入 |
| 09:42:39 |
10.05 |
121 |
2445 |
卖出 |
| 09:42:42 |
10.03 |
28 |
2473 |
卖出 |
| 09:42:48 |
10.05 |
15 |
2488 |
买入 |
| 09:42:51 |
10.04 |
2 |
2490 |
卖出 |
| 09:42:57 |
10.05 |
64 |
2554 |
买入 |
| 09:43:00 |
10.05 |
25 |
2579 |
卖出 |
| 09:43:06 |
10.04 |
6 |
2585 |
卖出 |
| 09:43:09 |
10.04 |
2 |
2587 |
卖出 |
| 09:43:18 |
10.06 |
1 |
2588 |
买入 |
| 09:43:21 |
10.06 |
2 |
2590 |
卖出 |
| 09:43:27 |
10.06 |
1 |
2591 |
卖出 |
| 09:43:33 |
10.06 |
3 |
2594 |
卖出 |
| 09:43:36 |
10.06 |
11 |
2605 |
卖出 |
| 09:43:39 |
10.06 |
2 |
2607 |
卖出 |
| 09:43:48 |
10.06 |
20 |
2627 |
卖出 |
| 09:43:51 |
10.06 |
14 |
2641 |
卖出 |
| 09:43:54 |
10.06 |
23 |
2664 |
卖出 |
| 09:43:57 |
10.06 |
38 |
2702 |
卖出 |
| 09:44:00 |
10.04 |
13 |
2715 |
卖出 |
| 09:44:06 |
10.04 |
22 |
2737 |
卖出 |
| 09:44:12 |
10.04 |
21 |
2758 |
卖出 |
| 09:44:18 |
10.04 |
2 |
2760 |
卖出 |
| 09:44:39 |
10.05 |
10 |
2770 |
卖出 |
| 09:44:42 |
10.05 |
1 |
2771 |
卖出 |
| 09:44:51 |
10.05 |
3 |
2774 |
卖出 |
| 09:44:54 |
10.05 |
46 |
2820 |
卖出 |
| 09:45:18 |
10.03 |
132 |
2952 |
卖出 |
| 09:45:21 |
10.02 |
40 |
2992 |
卖出 |
| 09:45:24 |
10.02 |
13 |
3005 |
卖出 |
| 09:45:27 |
10.02 |
12 |
3017 |
买入 |
| 09:45:30 |
10.02 |
6 |
3023 |
买入 |
| 09:45:33 |
10.02 |
18 |
3041 |
买入 |
| 09:45:36 |
10.01 |
50 |
3091 |
卖出 |
| 09:45:39 |
10.01 |
100 |
3191 |
卖出 |
| 09:45:42 |
10.02 |
10 |
3201 |
买入 |
| 09:45:45 |
10.02 |
18 |
3219 |
卖出 |
| 09:45:48 |
10.01 |
31 |
3250 |
卖出 |
| 09:45:51 |
10.02 |
3 |
3253 |
买入 |
| 09:46:03 |
10.02 |
74 |
3327 |
卖出 |
| 09:46:06 |
10 |
146 |
3473 |
卖出 |
| 09:46:09 |
10 |
49 |
3522 |
卖出 |
| 09:46:12 |
10 |
39 |
3561 |
卖出 |
| 09:46:15 |
10.01 |
6 |
3567 |
买入 |
| 09:46:39 |
10.01 |
10 |
3577 |
卖出 |
| 09:46:42 |
10.02 |
30 |
3607 |
买入 |
| 09:46:45 |
10.03 |
7 |
3614 |
买入 |
| 09:46:48 |
10.03 |
6 |
3620 |
买入 |
| 09:46:51 |
10.02 |
20 |
3640 |
卖出 |
| 09:46:54 |
10.02 |
17 |
3657 |
卖出 |
| 09:47:06 |
10.03 |
1 |
3658 |
买入 |
| 09:47:09 |
10.02 |
2 |
3660 |
卖出 |
| 09:47:15 |
10.02 |
30 |
3690 |
卖出 |
| 09:47:36 |
10.02 |
9 |
3699 |
卖出 |
| 09:47:39 |
10.02 |
5 |
3704 |
买入 |
| 09:47:48 |
10.01 |
5 |
3709 |
卖出 |
| 09:47:54 |
10.01 |
20 |
3729 |
卖出 |
| 09:47:57 |
10.01 |
28 |
3757 |
卖出 |
| 09:48:00 |
10 |
53 |
3810 |
卖出 |
| 09:48:09 |
10 |
3 |
3813 |
卖出 |
| 09:48:30 |
10.01 |
50 |
3863 |
卖出 |
| 09:48:33 |
10.01 |
18 |
3881 |
卖出 |
| 09:48:36 |
10.01 |
4 |
3885 |
卖出 |
| 09:48:51 |
10.01 |
20 |
3905 |
卖出 |
| 09:48:57 |
10.01 |
5 |
3910 |
卖出 |
| 09:49:09 |
10.01 |
5 |
3915 |
卖出 |
| 09:49:12 |
10.01 |
31 |
3946 |
卖出 |
| 09:49:15 |
10 |
15 |
3961 |
卖出 |
| 09:49:18 |
10 |
1 |
3962 |
卖出 |
| 09:49:27 |
10.01 |
10 |
3972 |
买入 |
| 09:49:39 |
10.01 |
11 |
3983 |
买入 |
| 09:49:42 |
10.02 |
1 |
3984 |
买入 |
| 09:49:54 |
10.01 |
4 |
3988 |
卖出 |
| 09:49:57 |
10.01 |
30 |
4018 |
卖出 |
| 09:50:00 |
10.01 |
1 |
4019 |
卖出 |
| 09:50:09 |
10.01 |
34 |
4053 |
卖出 |
| 09:50:12 |
10 |
20 |
4073 |
卖出 |
| 09:50:36 |
10.01 |
1 |
4074 |
买入 |
| 09:50:39 |
10.01 |
6 |
4080 |
买入 |
| 09:50:51 |
10.01 |
1 |
4081 |
买入 |
| 09:51:06 |
10.01 |
4 |
4085 |
买入 |
| 09:51:15 |
10.01 |
7 |
4092 |
买入 |
| 09:51:18 |
10.02 |
160 |
4252 |
买入 |
| 09:51:21 |
10.01 |
51 |
4303 |
卖出 |
| 09:51:24 |
10.01 |
2 |
4305 |
卖出 |
| 09:52:09 |
10.02 |
9 |
4314 |
卖出 |
| 09:52:12 |
10.02 |
17 |
4331 |
买入 |
| 09:52:21 |
10.02 |
5 |
4336 |
卖出 |
| 09:52:24 |
10.02 |
10 |
4346 |
卖出 |
| 09:52:36 |
10.04 |
6 |
4352 |
买入 |
| 09:52:39 |
10.01 |
13 |
4365 |
卖出 |
| 09:52:45 |
10.04 |
15 |
4380 |
买入 |
| 09:52:57 |
10.05 |
37 |
4417 |
买入 |
| 09:53:00 |
10.05 |
4 |
4421 |
卖出 |
| 09:53:03 |
10.02 |
14 |
4435 |
卖出 |
| 09:54:12 |
10.03 |
2 |
4437 |
卖出 |
| 09:54:21 |
10.03 |
1 |
4438 |
卖出 |
| 09:54:30 |
10.03 |
7 |
4445 |
卖出 |
| 09:54:33 |
10.03 |
1 |
4446 |
卖出 |
| 09:54:36 |
10.03 |
1 |
4447 |
卖出 |
| 09:54:48 |
10.03 |
1 |
4448 |
卖出 |
| 09:55:09 |
10.03 |
1 |
4449 |
卖出 |
| 09:55:24 |
10.03 |
1 |
4450 |
卖出 |
| 09:55:27 |
10.03 |
1 |
4451 |
卖出 |
| 09:55:33 |
10.03 |
1 |
4452 |
卖出 |
| 09:55:36 |
10.03 |
1 |
4453 |
卖出 |
| 09:55:48 |
10.02 |
9 |
4462 |
卖出 |
| 09:55:57 |
10.02 |
3 |
4465 |
卖出 |
| 09:56:00 |
10.02 |
40 |
4505 |
卖出 |
| 09:56:06 |
10.03 |
9 |
4514 |
卖出 |
| 09:56:09 |
10.03 |
3 |
4517 |
卖出 |
| 09:56:36 |
10.03 |
10 |
4527 |
买入 |
| 09:56:39 |
10.01 |
13 |
4540 |
卖出 |
| 09:56:45 |
10.03 |
9 |
4549 |
买入 |
| 09:56:48 |
10.06 |
1 |
4550 |
买入 |
| 09:57:36 |
10.04 |
10 |
4560 |
卖出 |
| 09:57:39 |
10.06 |
7 |
4567 |
买入 |
| 09:58:39 |
10.04 |
3 |
4570 |
卖出 |
| 09:58:42 |
10.06 |
26 |
4596 |
买入 |
| 09:58:48 |
10.02 |
16 |
4612 |
卖出 |
| 09:58:51 |
10.03 |
1 |
4613 |
卖出 |
| 09:59:15 |
10.03 |
10 |
4623 |
卖出 |
| 09:59:18 |
10.04 |
40 |
4663 |
卖出 |
| 09:59:21 |
10.03 |
12 |
4675 |
卖出 |
| 10:00:21 |
10.03 |
8 |
4683 |
卖出 |
| 10:00:54 |
10.05 |
1 |
4684 |
买入 |
| 10:01:15 |
10.05 |
1 |
4685 |
买入 |
| 10:02:00 |
10.03 |
40 |
4725 |
卖出 |
| 10:02:03 |
10.03 |
19 |
4744 |
卖出 |
| 10:02:06 |
10.03 |
1 |
4745 |
卖出 |
| 10:02:18 |
10.05 |
3 |
4748 |
买入 |
| 10:02:21 |
10.05 |
1 |
4749 |
买入 |
| 10:02:30 |
10.05 |
6 |
4755 |
买入 |
| 10:02:33 |
10.05 |
2 |
4757 |
买入 |
| 10:02:39 |
10.05 |
6 |
4763 |
买入 |
| 10:02:54 |
10.04 |
11 |
4774 |
卖出 |
| 10:02:57 |
10.05 |
22 |
4796 |
买入 |
| 10:03:06 |
10.06 |
5 |
4801 |
买入 |
| 10:03:15 |
10.04 |
9 |
4810 |
卖出 |
| 10:03:18 |
10.04 |
28 |
4838 |
买入 |
| 10:03:27 |
10.03 |
2 |
4840 |
卖出 |
| 10:03:42 |
10.03 |
1 |
4841 |
卖出 |
| 10:03:57 |
10.03 |
3 |
4844 |
卖出 |
| 10:04:18 |
10.03 |
2 |
4846 |
卖出 |
| 10:04:21 |
10.03 |
12 |
4858 |
卖出 |
| 10:05:21 |
10.04 |
7 |
4865 |
买入 |
| 10:05:24 |
10.03 |
14 |
4879 |
卖出 |
| 10:05:33 |
10.03 |
65 |
4944 |
卖出 |
| 10:05:36 |
10.02 |
26 |
4970 |
卖出 |
| 10:06:18 |
10.03 |
21 |
4991 |
买入 |
| 10:06:39 |
10.06 |
50 |
5041 |
买入 |
| 10:06:42 |
10.03 |
17 |
5058 |
卖出 |
| 10:06:45 |
10.03 |
2 |
5060 |
卖出 |
| 10:06:51 |
10.08 |
89 |
5149 |
买入 |
| 10:06:54 |
10.04 |
20 |
5169 |
卖出 |
| 10:06:57 |
10.05 |
2 |
5171 |
卖出 |
| 10:07:00 |
10.05 |
2 |
5173 |
卖出 |
| 10:07:09 |
10.05 |
1 |
5174 |
卖出 |
| 10:07:12 |
10.05 |
6 |
5180 |
买入 |
| 10:07:21 |
10.09 |
87 |
5267 |
买入 |
| 10:07:30 |
10.1 |
239 |
5506 |
买入 |
| 10:07:39 |
10.1 |
262 |
5768 |
买入 |
| 10:07:42 |
10.05 |
69 |
5837 |
卖出 |
| 10:07:45 |
10.1 |
3 |
5840 |
买入 |
| 10:07:48 |
10.06 |
18 |
5858 |
卖出 |
| 10:08:00 |
10.14 |
168 |
6026 |
买入 |
| 10:08:03 |
10.07 |
38 |
6064 |
卖出 |