上海凯宝[300039]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.38 |
1259 |
1259 |
集合竞价 |
| 09:15:12 |
8.38 |
1857 |
1857 |
集合竞价 |
| 09:15:21 |
8.38 |
1960 |
1960 |
集合竞价 |
| 09:15:30 |
8.38 |
2010 |
2010 |
集合竞价 |
| 09:15:48 |
8.38 |
1678 |
1678 |
集合竞价 |
| 09:15:57 |
8.38 |
1710 |
1710 |
集合竞价 |
| 09:16:06 |
8.38 |
1895 |
1895 |
集合竞价 |
| 09:16:15 |
8.38 |
1945 |
1945 |
集合竞价 |
| 09:16:24 |
8.38 |
1974 |
1974 |
集合竞价 |
| 09:16:33 |
8.38 |
2030 |
2030 |
集合竞价 |
| 09:16:42 |
8.38 |
2046 |
2046 |
集合竞价 |
| 09:16:51 |
8.38 |
2079 |
2079 |
集合竞价 |
| 09:17:00 |
8.38 |
2483 |
2483 |
集合竞价 |
| 09:17:09 |
8.38 |
2512 |
2512 |
集合竞价 |
| 09:17:18 |
8.38 |
2969 |
2969 |
集合竞价 |
| 09:17:27 |
8.38 |
3100 |
3100 |
集合竞价 |
| 09:17:36 |
8.38 |
3102 |
3102 |
集合竞价 |
| 09:17:45 |
8.38 |
3175 |
3175 |
集合竞价 |
| 09:17:54 |
8.38 |
3336 |
3336 |
集合竞价 |
| 09:18:03 |
8.38 |
3401 |
3401 |
集合竞价 |
| 09:18:12 |
8.38 |
3648 |
3648 |
集合竞价 |
| 09:18:21 |
8.38 |
3784 |
3784 |
集合竞价 |
| 09:18:30 |
8.38 |
1841 |
1841 |
集合竞价 |
| 09:18:39 |
8.11 |
187 |
187 |
集合竞价 |
| 09:18:48 |
8.01 |
267 |
267 |
集合竞价 |
| 09:18:57 |
8.01 |
287 |
287 |
集合竞价 |
| 09:19:06 |
8.01 |
287 |
287 |
集合竞价 |
| 09:19:15 |
8.01 |
298 |
298 |
集合竞价 |
| 09:19:24 |
8.01 |
300 |
300 |
集合竞价 |
| 09:19:33 |
8.01 |
311 |
311 |
集合竞价 |
| 09:19:42 |
8.01 |
311 |
311 |
集合竞价 |
| 09:19:51 |
8 |
435 |
435 |
集合竞价 |
| 09:20:00 |
8 |
479 |
479 |
集合竞价 |
| 09:20:03 |
8.01 |
481 |
481 |
集合竞价 |
| 09:20:12 |
8.01 |
484 |
484 |
集合竞价 |
| 09:20:21 |
8.01 |
504 |
504 |
集合竞价 |
| 09:20:30 |
8.01 |
557 |
557 |
集合竞价 |
| 09:20:39 |
8 |
639 |
639 |
集合竞价 |
| 09:20:48 |
8.03 |
1000 |
1000 |
集合竞价 |
| 09:20:57 |
8.03 |
1018 |
1018 |
集合竞价 |
| 09:21:15 |
8.03 |
1018 |
1018 |
集合竞价 |
| 09:21:24 |
8.03 |
1136 |
1136 |
集合竞价 |
| 09:21:33 |
8.03 |
1164 |
1164 |
集合竞价 |
| 09:21:42 |
8.02 |
1259 |
1259 |
集合竞价 |
| 09:21:51 |
8.03 |
1270 |
1270 |
集合竞价 |
| 09:22:00 |
8.03 |
1284 |
1284 |
集合竞价 |
| 09:22:09 |
8.03 |
1294 |
1294 |
集合竞价 |
| 09:22:18 |
8.01 |
1377 |
1377 |
集合竞价 |
| 09:22:27 |
8.01 |
1445 |
1445 |
集合竞价 |
| 09:22:36 |
8.01 |
1525 |
1525 |
集合竞价 |
| 09:22:45 |
8.01 |
1564 |
1564 |
集合竞价 |
| 09:22:54 |
8.02 |
1648 |
1648 |
集合竞价 |
| 09:23:03 |
8.01 |
1721 |
1721 |
集合竞价 |
| 09:23:12 |
8.01 |
1890 |
1890 |
集合竞价 |
| 09:23:21 |
8.01 |
2003 |
2003 |
集合竞价 |
| 09:23:30 |
8.01 |
2016 |
2016 |
集合竞价 |
| 09:23:39 |
8.01 |
2077 |
2077 |
集合竞价 |
| 09:23:48 |
8.01 |
2507 |
2507 |
集合竞价 |
| 09:23:57 |
8.01 |
2895 |
2895 |
集合竞价 |
| 09:24:06 |
8 |
3083 |
3083 |
集合竞价 |
| 09:24:15 |
8 |
3768 |
3768 |
集合竞价 |
| 09:24:24 |
8 |
4361 |
4361 |
集合竞价 |
| 09:24:33 |
8 |
4450 |
4450 |
集合竞价 |
| 09:24:42 |
8 |
4714 |
4714 |
集合竞价 |
| 09:24:51 |
7.99 |
4887 |
4887 |
集合竞价 |
| 09:25:00 |
7.97 |
5789 |
5789 |
集合竞价 |
| 09:25:03 |
7.98 |
6134 |
11923 |
买入 |
| 09:30:03 |
7.95 |
5056 |
16979 |
卖出 |
| 09:30:06 |
7.95 |
3608 |
20587 |
买入 |
| 09:30:09 |
7.96 |
942 |
21529 |
买入 |
| 09:30:12 |
7.94 |
1022 |
22551 |
卖出 |
| 09:30:15 |
7.94 |
519 |
23070 |
买入 |
| 09:30:18 |
7.96 |
1660 |
24730 |
买入 |
| 09:30:21 |
7.97 |
3365 |
28095 |
买入 |
| 09:30:24 |
7.97 |
504 |
28599 |
买入 |
| 09:30:27 |
7.95 |
955 |
29554 |
卖出 |
| 09:30:30 |
7.97 |
1443 |
30997 |
买入 |
| 09:30:33 |
7.99 |
1815 |
32812 |
买入 |
| 09:30:36 |
8 |
791 |
33603 |
买入 |
| 09:30:39 |
8.01 |
602 |
34205 |
买入 |
| 09:30:42 |
8.02 |
50 |
34255 |
买入 |
| 09:30:45 |
8.01 |
651 |
34906 |
卖出 |
| 09:30:48 |
8.03 |
128 |
35034 |
买入 |
| 09:30:51 |
8.03 |
113 |
35147 |
卖出 |
| 09:30:54 |
8.03 |
473 |
35620 |
卖出 |
| 09:30:57 |
8.05 |
462 |
36082 |
买入 |
| 09:31:00 |
8.04 |
298 |
36380 |
卖出 |
| 09:31:03 |
8.05 |
277 |
36657 |
买入 |
| 09:31:06 |
8.07 |
762 |
37419 |
买入 |
| 09:31:09 |
8.08 |
681 |
38100 |
买入 |
| 09:31:12 |
8.07 |
299 |
38399 |
卖出 |
| 09:31:15 |
8.08 |
795 |
39194 |
买入 |
| 09:31:18 |
8.08 |
616 |
39810 |
卖出 |
| 09:31:21 |
8.1 |
879 |
40689 |
买入 |
| 09:31:24 |
8.08 |
409 |
41098 |
卖出 |
| 09:31:27 |
8.09 |
131 |
41229 |
买入 |
| 09:31:30 |
8.09 |
507 |
41736 |
买入 |
| 09:31:33 |
8.09 |
699 |
42435 |
买入 |
| 09:31:36 |
8.09 |
878 |
43313 |
买入 |
| 09:31:39 |
8.07 |
419 |
43732 |
卖出 |
| 09:31:42 |
8.08 |
441 |
44173 |
买入 |
| 09:31:45 |
8.06 |
458 |
44631 |
卖出 |
| 09:31:48 |
8.06 |
516 |
45147 |
卖出 |
| 09:31:51 |
8.07 |
443 |
45590 |
买入 |
| 09:31:54 |
8.05 |
379 |
45969 |
卖出 |
| 09:31:57 |
8.05 |
514 |
46483 |
卖出 |
| 09:32:00 |
8.07 |
144 |
46627 |
买入 |
| 09:32:03 |
8.07 |
1192 |
47819 |
买入 |
| 09:32:06 |
8.06 |
1087 |
48906 |
卖出 |
| 09:32:09 |
8.07 |
874 |
49780 |
买入 |
| 09:32:12 |
8.06 |
747 |
50527 |
卖出 |
| 09:32:15 |
8.09 |
1057 |
51584 |
买入 |
| 09:32:18 |
8.11 |
861 |
52445 |
买入 |
| 09:32:21 |
8.12 |
950 |
53395 |
买入 |
| 09:32:24 |
8.14 |
405 |
53800 |
买入 |
| 09:32:27 |
8.14 |
474 |
54274 |
买入 |
| 09:32:30 |
8.15 |
1096 |
55370 |
买入 |
| 09:32:33 |
8.13 |
780 |
56150 |
卖出 |
| 09:32:36 |
8.16 |
641 |
56791 |
买入 |
| 09:32:39 |
8.15 |
704 |
57495 |
卖出 |
| 09:32:42 |
8.15 |
1512 |
59007 |
卖出 |
| 09:32:45 |
8.15 |
1026 |
60033 |
买入 |
| 09:32:48 |
8.09 |
544 |
60577 |
卖出 |
| 09:32:51 |
8.12 |
716 |
61293 |
买入 |
| 09:32:54 |
8.1 |
472 |
61765 |
卖出 |
| 09:32:57 |
8.1 |
286 |
62051 |
卖出 |
| 09:33:00 |
8.1 |
357 |
62408 |
买入 |
| 09:33:03 |
8.13 |
1000 |
63408 |
买入 |
| 09:33:06 |
8.15 |
1014 |
64422 |
买入 |
| 09:33:09 |
8.15 |
567 |
64989 |
买入 |
| 09:33:12 |
8.16 |
310 |
65299 |
买入 |
| 09:33:15 |
8.17 |
451 |
65750 |
买入 |
| 09:33:18 |
8.16 |
511 |
66261 |
卖出 |
| 09:33:21 |
8.16 |
698 |
66959 |
卖出 |
| 09:33:24 |
8.17 |
1527 |
68486 |
买入 |
| 09:33:27 |
8.14 |
485 |
68971 |
卖出 |
| 09:33:30 |
8.16 |
1921 |
70892 |
买入 |
| 09:33:33 |
8.17 |
429 |
71321 |
买入 |
| 09:33:36 |
8.17 |
761 |
72082 |
买入 |
| 09:33:39 |
8.16 |
763 |
72845 |
卖出 |
| 09:33:42 |
8.17 |
716 |
73561 |
买入 |
| 09:33:45 |
8.16 |
459 |
74020 |
买入 |
| 09:33:48 |
8.16 |
786 |
74806 |
买入 |
| 09:33:51 |
8.15 |
780 |
75586 |
卖出 |
| 09:33:54 |
8.15 |
474 |
76060 |
买入 |
| 09:33:57 |
8.15 |
567 |
76627 |
买入 |
| 09:34:00 |
8.13 |
1231 |
77858 |
卖出 |
| 09:34:03 |
8.14 |
704 |
78562 |
买入 |
| 09:34:06 |
8.13 |
475 |
79037 |
卖出 |
| 09:34:09 |
8.14 |
455 |
79492 |
买入 |
| 09:34:12 |
8.13 |
204 |
79696 |
卖出 |
| 09:34:15 |
8.13 |
531 |
80227 |
买入 |
| 09:34:18 |
8.13 |
595 |
80822 |
卖出 |
| 09:34:21 |
8.14 |
471 |
81293 |
买入 |
| 09:34:24 |
8.13 |
784 |
82077 |
卖出 |
| 09:34:27 |
8.14 |
247 |
82324 |
买入 |
| 09:34:30 |
8.14 |
389 |
82713 |
卖出 |
| 09:34:33 |
8.15 |
270 |
82983 |
买入 |
| 09:34:36 |
8.13 |
532 |
83515 |
卖出 |
| 09:34:39 |
8.14 |
731 |
84246 |
买入 |
| 09:34:42 |
8.14 |
582 |
84828 |
买入 |
| 09:34:45 |
8.15 |
795 |
85623 |
买入 |
| 09:34:48 |
8.16 |
316 |
85939 |
买入 |
| 09:34:51 |
8.15 |
269 |
86208 |
卖出 |
| 09:34:54 |
8.15 |
539 |
86747 |
卖出 |
| 09:34:57 |
8.15 |
433 |
87180 |
买入 |
| 09:35:00 |
8.16 |
692 |
87872 |
买入 |
| 09:35:03 |
8.14 |
223 |
88095 |
卖出 |
| 09:35:06 |
8.16 |
430 |
88525 |
买入 |
| 09:35:09 |
8.14 |
306 |
88831 |
卖出 |
| 09:35:12 |
8.13 |
992 |
89823 |
卖出 |
| 09:35:15 |
8.14 |
1310 |
91133 |
买入 |
| 09:35:18 |
8.11 |
257 |
91390 |
卖出 |
| 09:35:21 |
8.12 |
198 |
91588 |
买入 |
| 09:35:24 |
8.12 |
161 |
91749 |
卖出 |
| 09:35:27 |
8.12 |
200 |
91949 |
卖出 |
| 09:35:30 |
8.12 |
266 |
92215 |
卖出 |
| 09:35:33 |
8.12 |
213 |
92428 |
卖出 |
| 09:35:36 |
8.12 |
184 |
92612 |
卖出 |
| 09:35:39 |
8.13 |
467 |
93079 |
买入 |
| 09:35:42 |
8.14 |
925 |
94004 |
买入 |
| 09:35:45 |
8.14 |
70 |
94074 |
买入 |
| 09:35:48 |
8.12 |
970 |
95044 |
卖出 |
| 09:35:51 |
8.13 |
538 |
95582 |
买入 |
| 09:35:54 |
8.14 |
205 |
95787 |
买入 |
| 09:35:57 |
8.14 |
156 |
95943 |
买入 |
| 09:36:00 |
8.13 |
518 |
96461 |
卖出 |
| 09:36:03 |
8.14 |
374 |
96835 |
买入 |
| 09:36:06 |
8.14 |
436 |
97271 |
买入 |
| 09:36:09 |
8.14 |
218 |
97489 |
买入 |
| 09:36:12 |
8.14 |
918 |
98407 |
买入 |
| 09:36:15 |
8.14 |
920 |
99327 |
买入 |
| 09:36:18 |
8.13 |
496 |
99823 |
卖出 |
| 09:36:21 |
8.14 |
281 |
100104 |
买入 |
| 09:36:24 |
8.14 |
616 |
100720 |
买入 |
| 09:36:27 |
8.13 |
273 |
100993 |
买入 |
| 09:36:30 |
8.13 |
334 |
101327 |
买入 |
| 09:36:33 |
8.12 |
251 |
101578 |
卖出 |
| 09:36:36 |
8.13 |
688 |
102266 |
买入 |
| 09:36:39 |
8.13 |
373 |
102639 |
买入 |
| 09:36:42 |
8.12 |
778 |
103417 |
卖出 |
| 09:36:45 |
8.13 |
602 |
104019 |
买入 |
| 09:36:48 |
8.11 |
240 |
104259 |
卖出 |
| 09:36:51 |
8.12 |
148 |
104407 |
买入 |
| 09:36:54 |
8.11 |
598 |
105005 |
卖出 |
| 09:36:57 |
8.12 |
88 |
105093 |
买入 |
| 09:37:00 |
8.11 |
391 |
105484 |
卖出 |
| 09:37:03 |
8.12 |
218 |
105702 |
买入 |
| 09:37:06 |
8.11 |
362 |
106064 |
卖出 |
| 09:37:09 |
8.12 |
187 |
106251 |
卖出 |
| 09:37:12 |
8.12 |
774 |
107025 |
买入 |
| 09:37:15 |
8.12 |
555 |
107580 |
买入 |
| 09:37:18 |
8.13 |
695 |
108275 |
买入 |
| 09:37:21 |
8.12 |
807 |
109082 |
卖出 |
| 09:37:24 |
8.13 |
391 |
109473 |
买入 |
| 09:37:27 |
8.13 |
1092 |
110565 |
买入 |
| 09:37:30 |
8.13 |
373 |
110938 |
卖出 |
| 09:37:33 |
8.13 |
66 |
111004 |
卖出 |
| 09:37:36 |
8.14 |
129 |
111133 |
卖出 |
| 09:37:39 |
8.15 |
482 |
111615 |
买入 |
| 09:37:42 |
8.14 |
778 |
112393 |
卖出 |
| 09:37:45 |
8.14 |
487 |
112880 |
卖出 |
| 09:37:48 |
8.15 |
713 |
113593 |
买入 |
| 09:37:51 |
8.16 |
282 |
113875 |
买入 |
| 09:37:54 |
8.15 |
141 |
114016 |
卖出 |
| 09:37:57 |
8.16 |
298 |
114314 |
买入 |
| 09:38:00 |
8.17 |
157 |
114471 |
买入 |
| 09:38:03 |
8.16 |
212 |
114683 |
卖出 |
| 09:38:06 |
8.17 |
186 |
114869 |
买入 |
| 09:38:09 |
8.19 |
1171 |
116040 |
买入 |
| 09:38:12 |
8.19 |
366 |
116406 |
买入 |
| 09:38:15 |
8.19 |
286 |
116692 |
买入 |
| 09:38:18 |
8.2 |
750 |
117442 |
买入 |
| 09:38:21 |
8.2 |
431 |
117873 |
买入 |
| 09:38:24 |
8.22 |
84 |
117957 |
买入 |
| 09:38:27 |
8.22 |
231 |
118188 |
买入 |
| 09:38:30 |
8.23 |
307 |
118495 |
买入 |
| 09:38:33 |
8.22 |
805 |
119300 |
卖出 |
| 09:38:36 |
8.22 |
528 |
119828 |
卖出 |
| 09:38:39 |
8.24 |
394 |
120222 |
买入 |
| 09:38:42 |
8.26 |
1312 |
121534 |
买入 |
| 09:38:45 |
8.25 |
499 |
122033 |
卖出 |
| 09:38:48 |
8.25 |
633 |
122666 |
卖出 |
| 09:38:51 |
8.26 |
1046 |
123712 |
买入 |
| 09:38:54 |
8.25 |
973 |
124685 |
卖出 |
| 09:38:57 |
8.25 |
2001 |
126686 |
买入 |
| 09:39:00 |
8.24 |
1730 |
128416 |
卖出 |
| 09:39:03 |
8.26 |
1204 |
129620 |
买入 |
| 09:39:06 |
8.25 |
724 |
130344 |
卖出 |
| 09:39:09 |
8.25 |
1574 |
131918 |
卖出 |
| 09:39:12 |
8.24 |
470 |
132388 |
卖出 |
| 09:39:15 |
8.22 |
996 |
133384 |
卖出 |
| 09:39:18 |
8.24 |
275 |
133659 |
买入 |
| 09:39:21 |
8.24 |
407 |
134066 |
买入 |
| 09:39:24 |
8.24 |
815 |
134881 |
卖出 |
| 09:39:27 |
8.24 |
301 |
135182 |
卖出 |
| 09:39:30 |
8.25 |
1790 |
136972 |
买入 |
| 09:39:33 |
8.24 |
1238 |
138210 |
卖出 |
| 09:39:36 |
8.24 |
238 |
138448 |
买入 |
| 09:39:39 |
8.23 |
2605 |
141053 |
卖出 |
| 09:39:42 |
8.24 |
473 |
141526 |
买入 |
| 09:39:45 |
8.23 |
702 |
142228 |
卖出 |
| 09:39:48 |
8.25 |
1142 |
143370 |
买入 |
| 09:39:51 |
8.23 |
188 |
143558 |
卖出 |
| 09:39:54 |
8.24 |
429 |
143987 |
买入 |
| 09:39:57 |
8.24 |
192 |
144179 |
买入 |
| 09:40:00 |
8.23 |
294 |
144473 |
卖出 |
| 09:40:03 |
8.24 |
1252 |
145725 |
买入 |
| 09:40:06 |
8.24 |
514 |
146239 |
卖出 |
| 09:40:09 |
8.23 |
305 |
146544 |
卖出 |
| 09:40:12 |
8.25 |
387 |
146931 |
买入 |
| 09:40:15 |
8.23 |
379 |
147310 |
卖出 |
| 09:40:18 |
8.23 |
223 |
147533 |
买入 |
| 09:40:21 |
8.24 |
209 |
147742 |
买入 |
| 09:40:24 |
8.22 |
465 |
148207 |
卖出 |
| 09:40:27 |
8.23 |
667 |
148874 |
买入 |
| 09:40:30 |
8.23 |
60 |
148934 |
买入 |
| 09:40:33 |
8.22 |
380 |
149314 |
卖出 |
| 09:40:36 |
8.22 |
646 |
149960 |
卖出 |
| 09:40:39 |
8.22 |
222 |
150182 |
卖出 |
| 09:40:42 |
8.22 |
412 |
150594 |
买入 |
| 09:40:45 |
8.22 |
517 |
151111 |
卖出 |
| 09:40:48 |
8.21 |
83 |
151194 |
买入 |
| 09:40:51 |
8.21 |
65 |
151259 |
买入 |
| 09:40:54 |
8.21 |
208 |
151467 |
买入 |
| 09:40:57 |
8.22 |
687 |
152154 |
买入 |
| 09:41:00 |
8.2 |
565 |
152719 |
卖出 |
| 09:41:03 |
8.19 |
444 |
153163 |
卖出 |
| 09:41:06 |
8.2 |
242 |
153405 |
买入 |
| 09:41:09 |
8.2 |
467 |
153872 |
买入 |
| 09:41:12 |
8.2 |
1527 |
155399 |
买入 |
| 09:41:15 |
8.2 |
445 |
155844 |
卖出 |
| 09:41:18 |
8.2 |
164 |
156008 |
卖出 |
| 09:41:21 |
8.2 |
545 |
156553 |
买入 |
| 09:41:24 |
8.2 |
30 |
156583 |
卖出 |
| 09:41:27 |
8.2 |
522 |
157105 |
卖出 |
| 09:41:30 |
8.2 |
196 |
157301 |
买入 |
| 09:41:33 |
8.2 |
659 |
157960 |
卖出 |
| 09:41:36 |
8.19 |
233 |
158193 |
卖出 |
| 09:41:39 |
8.19 |
825 |
159018 |
买入 |