开普云[688228]2022-03-04交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:14 |
42 |
191 |
191 |
集合竞价 |
09:15:17 |
42 |
257 |
257 |
集合竞价 |
09:16:05 |
42 |
257 |
257 |
集合竞价 |
09:17:23 |
42 |
307 |
307 |
集合竞价 |
09:17:47 |
42 |
317 |
317 |
集合竞价 |
09:18:41 |
42 |
325 |
325 |
集合竞价 |
09:19:14 |
42 |
259 |
259 |
集合竞价 |
09:19:26 |
42 |
256 |
256 |
集合竞价 |
09:19:35 |
39.68 |
31 |
31 |
集合竞价 |
09:19:50 |
39.3 |
0 |
0 |
集合竞价 |
09:20:47 |
39.27 |
10 |
10 |
集合竞价 |
09:20:50 |
39.27 |
10 |
10 |
集合竞价 |
09:22:20 |
39.27 |
20 |
20 |
集合竞价 |
09:24:59 |
39.27 |
20 |
20 |
集合竞价 |
09:25:03 |
39.27 |
20 |
40 |
买入 |
09:30:02 |
39.11 |
12 |
52 |
卖出 |
09:30:05 |
39.27 |
2 |
54 |
买入 |
09:30:08 |
39.2 |
7 |
61 |
卖出 |
09:30:14 |
39.13 |
11 |
72 |
买入 |
09:30:17 |
39.14 |
2 |
74 |
买入 |
09:30:26 |
39.2 |
10 |
84 |
买入 |
09:30:29 |
39.27 |
17 |
101 |
买入 |
09:30:35 |
39.49 |
2 |
103 |
卖出 |
09:30:41 |
39.28 |
2 |
105 |
卖出 |
09:30:44 |
39.28 |
2 |
107 |
卖出 |
09:31:08 |
39.33 |
2 |
109 |
买入 |
09:31:20 |
39.33 |
4 |
113 |
卖出 |
09:31:26 |
39.33 |
1 |
114 |
买入 |
09:31:38 |
39.3 |
9 |
123 |
卖出 |
09:31:41 |
39.3 |
8 |
131 |
买入 |
09:31:53 |
39.64 |
12 |
143 |
买入 |
09:32:32 |
39.44 |
4 |
147 |
买入 |
09:32:47 |
39.33 |
2 |
149 |
卖出 |
09:32:53 |
39.42 |
4 |
153 |
买入 |
09:32:56 |
39.42 |
2 |
155 |
买入 |
09:33:02 |
39.42 |
4 |
159 |
买入 |
09:33:14 |
39.42 |
4 |
163 |
买入 |
09:33:17 |
39.42 |
2 |
165 |
买入 |
09:33:26 |
39.42 |
0 |
165 |
买入 |
09:33:47 |
39.48 |
4 |
169 |
买入 |
09:33:53 |
39.61 |
19 |
188 |
买入 |
09:33:59 |
39.62 |
2 |
190 |
卖出 |
09:34:29 |
39.6 |
2 |
192 |
卖出 |
09:34:35 |
39.6 |
22 |
214 |
卖出 |
09:34:38 |
39.62 |
14 |
228 |
买入 |
09:34:53 |
39.62 |
5 |
233 |
卖出 |
09:34:56 |
39.62 |
2 |
235 |
卖出 |
09:35:02 |
39.65 |
13 |
248 |
买入 |
09:35:05 |
39.65 |
6 |
254 |
卖出 |
09:35:08 |
39.62 |
30 |
284 |
卖出 |
09:35:11 |
39.62 |
24 |
308 |
卖出 |
09:35:14 |
39.62 |
14 |
322 |
卖出 |
09:35:20 |
39.64 |
2 |
324 |
买入 |
09:35:26 |
39.65 |
2 |
326 |
买入 |
09:35:29 |
39.6 |
3 |
329 |
卖出 |
09:35:35 |
39.6 |
7 |
336 |
卖出 |
09:35:41 |
39.42 |
4 |
340 |
卖出 |
09:35:56 |
39.45 |
4 |
344 |
卖出 |
09:36:11 |
39.58 |
5 |
349 |
买入 |
09:36:14 |
39.58 |
5 |
354 |
买入 |
09:36:20 |
39.6 |
2 |
356 |
买入 |
09:36:23 |
39.59 |
2 |
358 |
卖出 |
09:36:26 |
39.6 |
3 |
361 |
买入 |
09:36:29 |
39.62 |
2 |
363 |
买入 |
09:36:32 |
39.65 |
3 |
366 |
买入 |
09:36:35 |
39.68 |
2 |
368 |
买入 |
09:36:38 |
39.69 |
8 |
376 |
买入 |
09:36:41 |
39.68 |
0 |
376 |
卖出 |
09:36:53 |
39.68 |
4 |
380 |
买入 |
09:36:56 |
39.52 |
4 |
384 |
卖出 |
09:37:17 |
39.68 |
2 |
386 |
买入 |
09:37:35 |
39.68 |
0 |
386 |
买入 |
09:37:38 |
39.68 |
1 |
387 |
卖出 |
09:37:41 |
39.7 |
5 |
392 |
买入 |
09:37:44 |
39.64 |
2 |
394 |
卖出 |
09:37:47 |
39.73 |
3 |
397 |
买入 |
09:37:53 |
39.74 |
4 |
401 |
买入 |
09:38:02 |
39.74 |
9 |
410 |
买入 |
09:38:17 |
39.74 |
4 |
414 |
买入 |
09:38:20 |
39.74 |
2 |
416 |
买入 |
09:38:32 |
39.75 |
28 |
444 |
买入 |
09:38:35 |
39.8 |
10 |
454 |
买入 |
09:38:41 |
39.8 |
5 |
459 |
卖出 |
09:38:44 |
39.8 |
2 |
461 |
卖出 |
09:38:50 |
39.8 |
2 |
463 |
卖出 |
09:38:53 |
39.8 |
4 |
467 |
卖出 |
09:39:08 |
39.83 |
2 |
469 |
买入 |
09:39:29 |
39.8 |
1 |
470 |
卖出 |
09:39:56 |
39.75 |
10 |
480 |
卖出 |
09:40:17 |
39.75 |
1 |
481 |
卖出 |
09:40:20 |
39.74 |
11 |
492 |
卖出 |
09:40:23 |
39.74 |
51 |
543 |
卖出 |
09:40:26 |
39.7 |
9 |
552 |
卖出 |
09:40:32 |
39.8 |
30 |
582 |
买入 |
09:40:38 |
39.53 |
2 |
584 |
卖出 |
09:41:08 |
39.52 |
2 |
586 |
卖出 |
09:41:11 |
39.53 |
2 |
588 |
卖出 |
09:41:23 |
39.54 |
1 |
589 |
卖出 |
09:41:32 |
39.69 |
10 |
599 |
买入 |
09:41:35 |
39.7 |
2 |
601 |
买入 |
09:41:38 |
39.69 |
9 |
610 |
买入 |
09:41:41 |
39.7 |
4 |
614 |
买入 |
09:41:44 |
39.7 |
2 |
616 |
卖出 |
09:42:11 |
39.69 |
2 |
618 |
卖出 |
09:42:41 |
39.8 |
20 |
638 |
买入 |
09:42:44 |
39.8 |
2 |
640 |
买入 |
09:42:59 |
39.8 |
2 |
642 |
买入 |
09:43:11 |
39.8 |
12 |
654 |
买入 |
09:43:14 |
39.81 |
2 |
656 |
买入 |
09:43:32 |
39.8 |
1 |
657 |
卖出 |
09:43:50 |
39.8 |
2 |
659 |
买入 |
09:44:11 |
39.65 |
2 |
661 |
卖出 |
09:44:35 |
39.6 |
6 |
667 |
卖出 |
09:45:02 |
39.6 |
1 |
668 |
卖出 |
09:46:47 |
39.77 |
2 |
670 |
买入 |
09:46:56 |
39.76 |
4 |
674 |
买入 |
09:47:41 |
39.62 |
42 |
716 |
卖出 |
09:47:47 |
39.65 |
2 |
718 |
买入 |
09:48:38 |
39.62 |
4 |
722 |
卖出 |
09:49:20 |
39.62 |
16 |
738 |
买入 |
09:49:26 |
39.62 |
2 |
740 |
买入 |
09:49:32 |
39.6 |
11 |
751 |
卖出 |
09:49:47 |
39.6 |
2 |
753 |
买入 |
09:49:56 |
39.6 |
34 |
787 |
买入 |
09:50:11 |
39.62 |
30 |
817 |
买入 |
09:50:14 |
39.62 |
2 |
819 |
买入 |
09:50:17 |
39.62 |
9 |
828 |
买入 |
09:50:32 |
39.76 |
30 |
858 |
买入 |
09:50:41 |
39.63 |
66 |
924 |
卖出 |
09:50:47 |
39.76 |
0 |
924 |
买入 |
09:51:08 |
39.79 |
2 |
926 |
买入 |
09:51:35 |
39.78 |
20 |
946 |
卖出 |
09:52:50 |
39.78 |
16 |
962 |
买入 |
09:52:53 |
39.78 |
1 |
963 |
买入 |
09:52:59 |
39.79 |
5 |
968 |
买入 |
09:53:02 |
39.79 |
2 |
970 |
买入 |
09:53:05 |
39.8 |
7 |
977 |
买入 |
09:53:11 |
39.78 |
7 |
984 |
卖出 |
09:53:53 |
39.8 |
2 |
986 |
买入 |
09:53:59 |
39.8 |
1 |
987 |
买入 |
09:54:02 |
39.8 |
3 |
990 |
卖出 |
09:54:14 |
39.78 |
9 |
999 |
卖出 |
09:54:26 |
39.78 |
10 |
1009 |
卖出 |
09:54:32 |
39.77 |
3 |
1012 |
卖出 |
09:54:47 |
39.77 |
2 |
1014 |
卖出 |
09:55:26 |
39.77 |
3 |
1017 |
卖出 |
09:55:29 |
39.77 |
0 |
1017 |
卖出 |
09:55:53 |
39.76 |
3 |
1020 |
买入 |
09:56:32 |
39.78 |
0 |
1020 |
买入 |
09:57:08 |
39.79 |
11 |
1031 |
买入 |
09:57:44 |
39.8 |
1 |
1032 |
买入 |
09:59:02 |
39.83 |
4 |
1036 |
买入 |
09:59:05 |
39.8 |
2 |
1038 |
卖出 |
09:59:38 |
39.8 |
11 |
1049 |
卖出 |
09:59:44 |
39.78 |
2 |
1051 |
卖出 |
10:00:05 |
39.78 |
6 |
1057 |
卖出 |
10:01:05 |
39.78 |
3 |
1060 |
卖出 |
10:01:11 |
39.78 |
0 |
1060 |
卖出 |
10:01:20 |
39.77 |
8 |
1068 |
卖出 |
10:01:32 |
39.77 |
47 |
1115 |
卖出 |
10:01:35 |
39.76 |
6 |
1121 |
卖出 |
10:01:38 |
39.76 |
9 |
1130 |
卖出 |
10:02:47 |
39.82 |
3 |
1133 |
买入 |
10:04:47 |
39.69 |
4 |
1137 |
卖出 |
10:05:08 |
39.76 |
50 |
1187 |
买入 |
10:05:14 |
39.68 |
2 |
1189 |
卖出 |
10:07:05 |
39.68 |
15 |
1204 |
买入 |
10:07:08 |
39.65 |
2 |
1206 |
卖出 |
10:07:14 |
39.68 |
14 |
1220 |
买入 |
10:07:29 |
39.7 |
0 |
1220 |
卖出 |
10:07:47 |
39.76 |
4 |
1224 |
买入 |
10:07:53 |
39.82 |
26 |
1250 |
买入 |
10:07:56 |
39.75 |
5 |
1255 |
买入 |
10:08:50 |
39.82 |
13 |
1268 |
买入 |
10:09:38 |
39.82 |
2 |
1270 |
买入 |
10:10:20 |
39.8 |
5 |
1275 |
买入 |
10:10:32 |
39.82 |
5 |
1280 |
买入 |
10:10:47 |
39.81 |
15 |
1295 |
卖出 |
10:11:32 |
39.8 |
2 |
1297 |
卖出 |
10:11:35 |
39.8 |
2 |
1299 |
卖出 |
10:11:38 |
39.8 |
2 |
1301 |
卖出 |
10:11:47 |
39.81 |
10 |
1311 |
买入 |
10:12:29 |
39.78 |
5 |
1316 |
卖出 |
10:12:35 |
39.82 |
33 |
1349 |
买入 |
10:12:38 |
39.82 |
5 |
1354 |
买入 |
10:12:41 |
39.82 |
1 |
1355 |
买入 |
10:14:50 |
39.82 |
33 |
1388 |
买入 |
10:14:56 |
39.85 |
26 |
1414 |
买入 |
10:14:59 |
39.88 |
15 |
1429 |
买入 |
10:15:02 |
39.89 |
2 |
1431 |
买入 |
10:16:02 |
39.88 |
3 |
1434 |
买入 |
10:16:17 |
39.89 |
9 |
1443 |
买入 |
10:16:23 |
39.89 |
0 |
1443 |
卖出 |
10:16:38 |
39.88 |
22 |
1465 |
卖出 |
10:16:41 |
39.88 |
2 |
1467 |
卖出 |
10:16:47 |
39.88 |
12 |
1479 |
卖出 |
10:16:59 |
39.88 |
16 |
1495 |
卖出 |
10:17:08 |
39.88 |
1 |
1496 |
买入 |
10:17:23 |
39.88 |
7 |
1503 |
卖出 |
10:17:32 |
39.88 |
2 |
1505 |
卖出 |
10:17:47 |
39.89 |
5 |
1510 |
买入 |
10:17:50 |
39.89 |
2 |
1512 |
卖出 |
10:18:35 |
39.9 |
5 |
1517 |
买入 |
10:19:02 |
39.9 |
3 |
1520 |
卖出 |
10:19:35 |
39.89 |
2 |
1522 |
买入 |
10:19:50 |
39.9 |
5 |
1527 |
卖出 |
10:20:32 |
39.92 |
2 |
1529 |
买入 |
10:21:05 |
39.89 |
2 |
1531 |
买入 |
10:22:50 |
39.89 |
4 |
1535 |
买入 |
10:23:35 |
39.89 |
16 |
1551 |
卖出 |
10:23:38 |
39.9 |
8 |
1559 |
买入 |
10:23:41 |
39.9 |
2 |
1561 |
买入 |
10:23:59 |
39.89 |
2 |
1563 |
卖出 |
10:24:50 |
39.89 |
4 |
1567 |
卖出 |
10:24:53 |
39.89 |
2 |
1569 |
卖出 |
10:24:56 |
39.89 |
2 |
1571 |
卖出 |
10:28:11 |
39.8 |
2 |
1573 |
卖出 |
10:29:32 |
39.78 |
5 |
1578 |
卖出 |
10:29:35 |
39.78 |
4 |
1582 |
卖出 |
10:31:02 |
39.8 |
2 |
1584 |
卖出 |
10:31:35 |
39.81 |
5 |
1589 |
卖出 |
10:34:56 |
39.81 |
2 |
1591 |
卖出 |
10:36:20 |
39.81 |
4 |
1595 |
卖出 |
10:36:29 |
39.81 |
2 |
1597 |
卖出 |
10:38:50 |
39.8 |
2 |
1599 |
卖出 |
10:38:53 |
39.8 |
4 |
1603 |
卖出 |
10:38:56 |
39.8 |
5 |
1608 |
卖出 |
10:38:59 |
39.8 |
2 |
1610 |
卖出 |
10:39:02 |
39.8 |
5 |
1615 |
卖出 |
10:39:32 |
39.78 |
5 |
1620 |
卖出 |
10:39:41 |
39.78 |
4 |
1624 |
卖出 |
10:39:56 |
39.69 |
4 |
1628 |
卖出 |
10:44:56 |
39.77 |
4 |
1632 |
买入 |
10:46:45 |
39.77 |
2 |
1634 |
卖出 |
10:46:48 |
39.77 |
2 |
1636 |
卖出 |
10:47:06 |
39.77 |
0 |
1636 |
卖出 |
10:47:12 |
39.69 |
19 |
1655 |
卖出 |
10:47:15 |
39.68 |
10 |
1665 |
买入 |
10:49:03 |
39.65 |
17 |
1682 |
卖出 |
10:49:18 |
39.66 |
20 |
1702 |
买入 |
10:49:51 |
39.64 |
23 |
1725 |
卖出 |
10:50:18 |
39.64 |
6 |
1731 |
买入 |
10:51:45 |
39.65 |
10 |
1741 |
买入 |
10:53:21 |
39.64 |
3 |
1744 |
卖出 |
10:53:27 |
39.65 |
5 |
1749 |
买入 |
10:54:21 |
39.64 |
3 |
1752 |
卖出 |
10:54:39 |
39.63 |
20 |
1772 |
卖出 |
10:55:45 |
39.64 |
1 |
1773 |
买入 |
10:56:18 |
39.68 |
0 |
1773 |
买入 |
10:58:06 |
39.68 |
7 |
1780 |
卖出 |
10:58:42 |
39.75 |
10 |
1790 |
买入 |
11:00:00 |
39.68 |
5 |
1795 |
卖出 |
11:00:12 |
39.68 |
1 |
1796 |
卖出 |
11:01:33 |
39.66 |
6 |
1802 |
卖出 |
11:01:54 |
39.66 |
1 |
1803 |
卖出 |
11:02:21 |
39.66 |
3 |
1806 |
买入 |
11:03:36 |
39.64 |
11 |
1817 |
卖出 |
11:03:42 |
39.64 |
2 |
1819 |
卖出 |
11:10:24 |
39.63 |
55 |
1874 |
卖出 |
11:10:27 |
39.63 |
35 |
1909 |
卖出 |
11:10:30 |
39.61 |
33 |
1942 |
卖出 |
11:10:36 |
39.6 |
2 |
1944 |
卖出 |
11:10:39 |
39.6 |
18 |
1962 |
卖出 |
11:10:42 |
39.51 |
14 |
1976 |
卖出 |
11:10:45 |
39.51 |
5 |
1981 |
卖出 |
11:10:48 |
39.51 |
2 |
1983 |
卖出 |
11:11:33 |
39.5 |
10 |
1993 |
卖出 |
11:12:09 |
39.45 |
8 |
2001 |
卖出 |
11:12:18 |
39.31 |
2 |
2003 |
卖出 |
11:14:36 |
39.59 |
10 |
2013 |
买入 |
11:15:06 |
39.4 |
2 |
2015 |
卖出 |
11:22:27 |
39.43 |
8 |
2023 |
卖出 |
11:24:12 |
39.44 |
2 |
2025 |
卖出 |
11:27:51 |
39.43 |
20 |
2045 |
卖出 |
11:28:09 |
39.43 |
2 |
2047 |
卖出 |
11:29:33 |
39.53 |
2 |
2049 |
买入 |
13:00:03 |
39.42 |
16 |
2065 |
卖出 |
13:00:07 |
39.42 |
0 |
2065 |
卖出 |
13:00:24 |
39.42 |
2 |
2067 |
卖出 |
13:00:27 |
39.42 |
4 |
2071 |
卖出 |
13:04:21 |
39.42 |
4 |
2075 |
卖出 |
13:06:09 |
39.48 |
2 |
2077 |
买入 |
13:06:27 |
39.48 |
0 |
2077 |
买入 |
13:06:30 |
39.48 |
2 |
2079 |
卖出 |
13:06:33 |
39.49 |
4 |
2083 |
买入 |
13:07:30 |
39.48 |
4 |
2087 |
卖出 |
13:07:33 |
39.48 |
0 |
2087 |
卖出 |
13:08:06 |
39.43 |
8 |
2095 |
卖出 |
13:09:06 |
39.46 |
4 |
2099 |
买入 |
13:09:54 |
39.47 |
1 |
2100 |
买入 |
13:10:03 |
39.47 |
12 |
2112 |
卖出 |
13:11:52 |
39.49 |
2 |
2114 |
买入 |
13:12:16 |
39.47 |
5 |
2119 |
卖出 |
13:12:49 |
39.49 |
2 |
2121 |
买入 |
13:12:52 |
39.49 |
1 |
2122 |
买入 |
13:13:04 |
39.58 |
2 |
2124 |
买入 |
13:13:25 |
39.49 |
2 |
2126 |
卖出 |
13:13:37 |
39.49 |
4 |
2130 |
卖出 |
13:14:40 |
39.49 |
5 |
2135 |
卖出 |
13:15:16 |
39.49 |
0 |
2135 |
卖出 |