凯恩股份[002012]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.58 |
13 |
13 |
集合竞价 |
| 09:15:18 |
5.58 |
13 |
13 |
集合竞价 |
| 09:15:27 |
5.58 |
13 |
13 |
集合竞价 |
| 09:17:06 |
5.58 |
29 |
29 |
集合竞价 |
| 09:17:24 |
5.58 |
13 |
13 |
集合竞价 |
| 09:19:12 |
5.58 |
33 |
33 |
集合竞价 |
| 09:22:06 |
5.57 |
33 |
33 |
集合竞价 |
| 09:22:51 |
5.57 |
33 |
33 |
集合竞价 |
| 09:24:03 |
5.57 |
70 |
70 |
集合竞价 |
| 09:24:21 |
5.57 |
70 |
70 |
集合竞价 |
| 09:24:30 |
5.57 |
114 |
114 |
集合竞价 |
| 09:24:48 |
5.57 |
166 |
166 |
集合竞价 |
| 09:24:57 |
5.57 |
236 |
236 |
集合竞价 |
| 09:25:00 |
5.6 |
548 |
784 |
买入 |
| 09:30:00 |
5.6 |
74 |
858 |
买入 |
| 09:30:03 |
5.56 |
110 |
968 |
卖出 |
| 09:30:06 |
5.57 |
42 |
1010 |
买入 |
| 09:30:09 |
5.57 |
8 |
1018 |
买入 |
| 09:30:12 |
5.56 |
22 |
1040 |
卖出 |
| 09:30:15 |
5.57 |
55 |
1095 |
买入 |
| 09:30:18 |
5.58 |
42 |
1137 |
买入 |
| 09:30:21 |
5.58 |
212 |
1349 |
买入 |
| 09:30:24 |
5.58 |
227 |
1576 |
买入 |
| 09:30:27 |
5.59 |
25 |
1601 |
买入 |
| 09:30:30 |
5.59 |
84 |
1685 |
买入 |
| 09:30:33 |
5.6 |
62 |
1747 |
买入 |
| 09:30:36 |
5.59 |
66 |
1813 |
卖出 |
| 09:30:39 |
5.59 |
10 |
1823 |
买入 |
| 09:30:42 |
5.58 |
4 |
1827 |
卖出 |
| 09:30:45 |
5.59 |
50 |
1877 |
买入 |
| 09:30:48 |
5.58 |
4 |
1881 |
卖出 |
| 09:30:51 |
5.59 |
30 |
1911 |
买入 |
| 09:30:54 |
5.59 |
88 |
1999 |
买入 |
| 09:30:57 |
5.59 |
13 |
2012 |
买入 |
| 09:31:00 |
5.6 |
377 |
2389 |
买入 |
| 09:31:03 |
5.6 |
52 |
2441 |
买入 |
| 09:31:06 |
5.59 |
22 |
2463 |
卖出 |
| 09:31:09 |
5.6 |
10 |
2473 |
买入 |
| 09:31:15 |
5.59 |
20 |
2493 |
卖出 |
| 09:31:24 |
5.6 |
37 |
2530 |
买入 |
| 09:31:27 |
5.59 |
23 |
2553 |
卖出 |
| 09:31:30 |
5.59 |
9 |
2562 |
卖出 |
| 09:31:33 |
5.59 |
91 |
2653 |
卖出 |
| 09:31:36 |
5.59 |
4 |
2657 |
卖出 |
| 09:31:39 |
5.6 |
83 |
2740 |
买入 |
| 09:31:42 |
5.59 |
138 |
2878 |
卖出 |
| 09:31:45 |
5.59 |
45 |
2923 |
卖出 |
| 09:31:51 |
5.59 |
1 |
2924 |
卖出 |
| 09:31:54 |
5.59 |
49 |
2973 |
卖出 |
| 09:31:57 |
5.59 |
3 |
2976 |
卖出 |
| 09:32:00 |
5.59 |
25 |
3001 |
卖出 |
| 09:32:03 |
5.59 |
90 |
3091 |
卖出 |
| 09:32:06 |
5.59 |
12 |
3103 |
卖出 |
| 09:32:09 |
5.59 |
9 |
3112 |
卖出 |
| 09:32:12 |
5.59 |
55 |
3167 |
买入 |
| 09:32:15 |
5.59 |
48 |
3215 |
买入 |
| 09:32:18 |
5.6 |
37 |
3252 |
买入 |
| 09:32:21 |
5.59 |
8 |
3260 |
卖出 |
| 09:32:27 |
5.59 |
57 |
3317 |
卖出 |
| 09:32:36 |
5.59 |
45 |
3362 |
卖出 |
| 09:32:39 |
5.59 |
105 |
3467 |
买入 |
| 09:32:42 |
5.58 |
15 |
3482 |
卖出 |
| 09:32:45 |
5.59 |
10 |
3492 |
买入 |
| 09:32:54 |
5.58 |
7 |
3499 |
卖出 |
| 09:32:57 |
5.59 |
68 |
3567 |
买入 |
| 09:33:00 |
5.6 |
61 |
3628 |
买入 |
| 09:33:03 |
5.6 |
11 |
3639 |
买入 |
| 09:33:06 |
5.6 |
24 |
3663 |
买入 |
| 09:33:09 |
5.6 |
466 |
4129 |
买入 |
| 09:33:12 |
5.62 |
244 |
4373 |
买入 |
| 09:33:33 |
5.62 |
69 |
4442 |
买入 |
| 09:33:36 |
5.62 |
20 |
4462 |
买入 |
| 09:33:39 |
5.61 |
6 |
4468 |
卖出 |
| 09:33:45 |
5.61 |
22 |
4490 |
卖出 |
| 09:33:48 |
5.61 |
8 |
4498 |
买入 |
| 09:33:51 |
5.61 |
50 |
4548 |
买入 |
| 09:33:54 |
5.61 |
2 |
4550 |
买入 |
| 09:33:57 |
5.61 |
65 |
4615 |
买入 |
| 09:34:03 |
5.61 |
86 |
4701 |
卖出 |
| 09:34:06 |
5.61 |
6 |
4707 |
买入 |
| 09:34:21 |
5.62 |
10 |
4717 |
买入 |
| 09:34:27 |
5.61 |
7 |
4724 |
卖出 |
| 09:34:33 |
5.62 |
10 |
4734 |
买入 |
| 09:34:36 |
5.6 |
50 |
4784 |
卖出 |
| 09:34:42 |
5.61 |
7 |
4791 |
买入 |
| 09:34:45 |
5.61 |
51 |
4842 |
买入 |
| 09:34:48 |
5.61 |
24 |
4866 |
买入 |
| 09:34:54 |
5.59 |
24 |
4890 |
卖出 |
| 09:34:57 |
5.6 |
18 |
4908 |
买入 |
| 09:35:00 |
5.6 |
3 |
4911 |
买入 |
| 09:35:03 |
5.6 |
11 |
4922 |
卖出 |
| 09:35:06 |
5.59 |
9 |
4931 |
卖出 |
| 09:35:09 |
5.58 |
84 |
5015 |
卖出 |
| 09:35:12 |
5.58 |
50 |
5065 |
卖出 |
| 09:35:15 |
5.57 |
74 |
5139 |
卖出 |
| 09:35:18 |
5.57 |
87 |
5226 |
卖出 |
| 09:35:21 |
5.57 |
45 |
5271 |
卖出 |
| 09:35:24 |
5.57 |
21 |
5292 |
买入 |
| 09:35:27 |
5.56 |
16 |
5308 |
卖出 |
| 09:35:33 |
5.57 |
11 |
5319 |
买入 |
| 09:35:36 |
5.56 |
1 |
5320 |
卖出 |
| 09:35:39 |
5.57 |
4 |
5324 |
买入 |
| 09:35:42 |
5.57 |
73 |
5397 |
买入 |
| 09:35:45 |
5.57 |
11 |
5408 |
卖出 |
| 09:35:51 |
5.58 |
5 |
5413 |
买入 |
| 09:36:12 |
5.6 |
47 |
5460 |
买入 |
| 09:36:15 |
5.59 |
1 |
5461 |
卖出 |
| 09:36:18 |
5.6 |
13 |
5474 |
买入 |
| 09:36:21 |
5.6 |
22 |
5496 |
卖出 |
| 09:36:30 |
5.6 |
14 |
5510 |
买入 |
| 09:36:33 |
5.6 |
11 |
5521 |
买入 |
| 09:36:36 |
5.6 |
2 |
5523 |
买入 |
| 09:36:39 |
5.6 |
2 |
5525 |
买入 |
| 09:36:45 |
5.6 |
10 |
5535 |
买入 |
| 09:36:48 |
5.6 |
6 |
5541 |
买入 |
| 09:37:06 |
5.6 |
41 |
5582 |
买入 |
| 09:37:15 |
5.6 |
3 |
5585 |
卖出 |
| 09:37:18 |
5.6 |
45 |
5630 |
卖出 |
| 09:37:24 |
5.61 |
9 |
5639 |
买入 |
| 09:37:27 |
5.6 |
50 |
5689 |
卖出 |
| 09:37:42 |
5.6 |
30 |
5719 |
卖出 |
| 09:37:48 |
5.61 |
9 |
5728 |
买入 |
| 09:37:51 |
5.62 |
83 |
5811 |
买入 |
| 09:37:54 |
5.61 |
5 |
5816 |
卖出 |
| 09:37:57 |
5.61 |
39 |
5855 |
买入 |
| 09:38:00 |
5.61 |
3 |
5858 |
买入 |
| 09:38:03 |
5.61 |
10 |
5868 |
卖出 |
| 09:38:06 |
5.61 |
25 |
5893 |
卖出 |
| 09:38:09 |
5.6 |
122 |
6015 |
卖出 |
| 09:38:12 |
5.6 |
35 |
6050 |
卖出 |
| 09:38:15 |
5.61 |
31 |
6081 |
买入 |
| 09:38:27 |
5.6 |
223 |
6304 |
卖出 |
| 09:38:30 |
5.6 |
65 |
6369 |
卖出 |
| 09:38:33 |
5.6 |
5 |
6374 |
买入 |
| 09:38:36 |
5.6 |
1 |
6375 |
买入 |
| 09:38:39 |
5.6 |
9 |
6384 |
卖出 |
| 09:38:45 |
5.6 |
8 |
6392 |
买入 |
| 09:38:48 |
5.59 |
20 |
6412 |
卖出 |
| 09:38:51 |
5.59 |
8 |
6420 |
卖出 |
| 09:38:54 |
5.59 |
219 |
6639 |
卖出 |
| 09:38:57 |
5.59 |
25 |
6664 |
卖出 |
| 09:39:00 |
5.6 |
4 |
6668 |
买入 |
| 09:39:03 |
5.59 |
9 |
6677 |
卖出 |
| 09:39:06 |
5.59 |
61 |
6738 |
买入 |
| 09:39:12 |
5.58 |
2 |
6740 |
卖出 |
| 09:39:18 |
5.59 |
26 |
6766 |
买入 |
| 09:39:24 |
5.58 |
10 |
6776 |
卖出 |
| 09:39:30 |
5.58 |
26 |
6802 |
卖出 |
| 09:39:33 |
5.58 |
2 |
6804 |
卖出 |
| 09:39:42 |
5.58 |
1 |
6805 |
卖出 |
| 09:39:45 |
5.59 |
9 |
6814 |
买入 |
| 09:39:54 |
5.59 |
11 |
6825 |
买入 |
| 09:39:57 |
5.59 |
11 |
6836 |
买入 |
| 09:40:00 |
5.59 |
7 |
6843 |
卖出 |
| 09:40:03 |
5.59 |
20 |
6863 |
卖出 |
| 09:40:06 |
5.59 |
83 |
6946 |
买入 |
| 09:40:09 |
5.58 |
200 |
7146 |
卖出 |
| 09:40:18 |
5.58 |
9 |
7155 |
卖出 |
| 09:40:21 |
5.59 |
2 |
7157 |
买入 |
| 09:40:24 |
5.58 |
124 |
7281 |
卖出 |
| 09:40:36 |
5.6 |
123 |
7404 |
买入 |
| 09:40:39 |
5.6 |
72 |
7476 |
买入 |
| 09:40:45 |
5.61 |
1 |
7477 |
买入 |
| 09:40:51 |
5.61 |
2 |
7479 |
买入 |
| 09:41:00 |
5.6 |
11 |
7490 |
卖出 |
| 09:41:03 |
5.6 |
27 |
7517 |
卖出 |
| 09:41:06 |
5.59 |
58 |
7575 |
卖出 |
| 09:41:21 |
5.59 |
127 |
7702 |
卖出 |
| 09:41:24 |
5.58 |
57 |
7759 |
卖出 |
| 09:41:27 |
5.58 |
110 |
7869 |
卖出 |
| 09:41:30 |
5.59 |
6 |
7875 |
买入 |
| 09:41:36 |
5.58 |
1 |
7876 |
卖出 |
| 09:41:45 |
5.58 |
1 |
7877 |
卖出 |
| 09:41:48 |
5.58 |
3 |
7880 |
卖出 |
| 09:41:51 |
5.58 |
4 |
7884 |
卖出 |
| 09:41:54 |
5.58 |
3 |
7887 |
卖出 |
| 09:42:12 |
5.59 |
27 |
7914 |
买入 |
| 09:42:30 |
5.58 |
31 |
7945 |
卖出 |
| 09:42:33 |
5.58 |
4 |
7949 |
卖出 |
| 09:42:36 |
5.58 |
7 |
7956 |
卖出 |
| 09:42:45 |
5.59 |
12 |
7968 |
买入 |
| 09:42:48 |
5.59 |
6 |
7974 |
买入 |
| 09:42:51 |
5.59 |
1 |
7975 |
买入 |
| 09:42:54 |
5.58 |
15 |
7990 |
卖出 |
| 09:42:57 |
5.59 |
14 |
8004 |
买入 |
| 09:43:12 |
5.59 |
31 |
8035 |
买入 |
| 09:43:15 |
5.59 |
54 |
8089 |
买入 |
| 09:43:18 |
5.59 |
11 |
8100 |
买入 |
| 09:43:24 |
5.59 |
1 |
8101 |
卖出 |
| 09:43:48 |
5.6 |
14 |
8115 |
买入 |
| 09:43:51 |
5.6 |
69 |
8184 |
买入 |
| 09:43:54 |
5.61 |
356 |
8540 |
买入 |
| 09:43:57 |
5.6 |
26 |
8566 |
卖出 |
| 09:44:03 |
5.61 |
1 |
8567 |
买入 |
| 09:44:06 |
5.61 |
2 |
8569 |
买入 |
| 09:44:09 |
5.61 |
42 |
8611 |
买入 |
| 09:44:12 |
5.61 |
9 |
8620 |
买入 |
| 09:44:15 |
5.61 |
1 |
8621 |
买入 |
| 09:44:18 |
5.61 |
3 |
8624 |
买入 |
| 09:44:36 |
5.61 |
50 |
8674 |
买入 |
| 09:44:45 |
5.61 |
250 |
8924 |
买入 |
| 09:44:48 |
5.61 |
17 |
8941 |
买入 |
| 09:44:51 |
5.61 |
179 |
9120 |
卖出 |
| 09:44:54 |
5.61 |
4 |
9124 |
买入 |
| 09:44:57 |
5.61 |
13 |
9137 |
买入 |
| 09:45:00 |
5.61 |
304 |
9441 |
买入 |
| 09:45:03 |
5.61 |
14 |
9455 |
卖出 |
| 09:45:06 |
5.61 |
10 |
9465 |
卖出 |
| 09:45:09 |
5.61 |
8 |
9473 |
卖出 |
| 09:45:12 |
5.61 |
108 |
9581 |
卖出 |
| 09:45:18 |
5.61 |
35 |
9616 |
买入 |
| 09:45:21 |
5.61 |
17 |
9633 |
买入 |
| 09:45:24 |
5.61 |
24 |
9657 |
买入 |
| 09:45:27 |
5.61 |
21 |
9678 |
买入 |
| 09:45:30 |
5.61 |
13 |
9691 |
买入 |
| 09:45:33 |
5.61 |
5 |
9696 |
买入 |
| 09:45:36 |
5.62 |
163 |
9859 |
买入 |
| 09:45:39 |
5.62 |
22 |
9881 |
买入 |
| 09:45:42 |
5.62 |
14 |
9895 |
买入 |
| 09:45:45 |
5.62 |
2 |
9897 |
买入 |
| 09:45:48 |
5.62 |
10 |
9907 |
买入 |
| 09:45:51 |
5.62 |
10 |
9917 |
买入 |
| 09:46:03 |
5.62 |
75 |
9992 |
买入 |
| 09:46:06 |
5.62 |
124 |
10116 |
买入 |
| 09:46:09 |
5.62 |
21 |
10137 |
卖出 |
| 09:46:12 |
5.62 |
1 |
10138 |
买入 |
| 09:46:15 |
5.62 |
8 |
10146 |
买入 |
| 09:46:18 |
5.62 |
4 |
10150 |
买入 |
| 09:46:21 |
5.62 |
32 |
10182 |
买入 |
| 09:46:24 |
5.62 |
50 |
10232 |
买入 |
| 09:46:27 |
5.62 |
25 |
10257 |
卖出 |
| 09:46:30 |
5.62 |
44 |
10301 |
卖出 |
| 09:46:39 |
5.62 |
31 |
10332 |
卖出 |
| 09:46:42 |
5.62 |
115 |
10447 |
买入 |
| 09:46:45 |
5.62 |
128 |
10575 |
买入 |
| 09:46:48 |
5.62 |
21 |
10596 |
卖出 |
| 09:46:51 |
5.62 |
21 |
10617 |
买入 |
| 09:46:54 |
5.62 |
104 |
10721 |
买入 |
| 09:46:57 |
5.62 |
49 |
10770 |
买入 |
| 09:47:00 |
5.62 |
5 |
10775 |
买入 |
| 09:47:03 |
5.62 |
4 |
10779 |
买入 |
| 09:47:06 |
5.62 |
10 |
10789 |
买入 |
| 09:47:09 |
5.62 |
286 |
11075 |
买入 |
| 09:47:12 |
5.63 |
36 |
11111 |
买入 |
| 09:47:15 |
5.63 |
118 |
11229 |
买入 |
| 09:47:18 |
5.62 |
15 |
11244 |
卖出 |
| 09:47:24 |
5.61 |
300 |
11544 |
卖出 |
| 09:47:30 |
5.62 |
50 |
11594 |
买入 |
| 09:47:33 |
5.62 |
6 |
11600 |
买入 |
| 09:47:36 |
5.61 |
23 |
11623 |
卖出 |
| 09:48:15 |
5.62 |
21 |
11644 |
买入 |
| 09:48:18 |
5.62 |
42 |
11686 |
买入 |
| 09:48:21 |
5.62 |
69 |
11755 |
买入 |
| 09:48:24 |
5.62 |
72 |
11827 |
买入 |
| 09:48:27 |
5.62 |
4 |
11831 |
买入 |
| 09:48:42 |
5.62 |
6 |
11837 |
买入 |
| 09:48:45 |
5.61 |
53 |
11890 |
卖出 |
| 09:48:48 |
5.61 |
1 |
11891 |
卖出 |
| 09:48:51 |
5.61 |
10 |
11901 |
卖出 |
| 09:49:03 |
5.6 |
214 |
12115 |
卖出 |
| 09:49:18 |
5.62 |
58 |
12173 |
买入 |
| 09:49:21 |
5.61 |
8 |
12181 |
买入 |
| 09:49:48 |
5.61 |
10 |
12191 |
买入 |
| 09:49:51 |
5.61 |
4 |
12195 |
买入 |
| 09:49:54 |
5.61 |
1 |
12196 |
买入 |
| 09:50:03 |
5.6 |
1 |
12197 |
卖出 |
| 09:50:21 |
5.6 |
138 |
12335 |
卖出 |
| 09:50:24 |
5.6 |
17 |
12352 |
卖出 |
| 09:50:36 |
5.61 |
2 |
12354 |
买入 |
| 09:51:06 |
5.61 |
34 |
12388 |
买入 |
| 09:51:30 |
5.6 |
16 |
12404 |
卖出 |
| 09:51:33 |
5.6 |
91 |
12495 |
卖出 |
| 09:51:36 |
5.6 |
48 |
12543 |
卖出 |
| 09:51:39 |
5.6 |
35 |
12578 |
卖出 |
| 09:51:42 |
5.6 |
84 |
12662 |
卖出 |
| 09:51:48 |
5.6 |
20 |
12682 |
卖出 |
| 09:51:57 |
5.6 |
4 |
12686 |
买入 |
| 09:52:00 |
5.61 |
13 |
12699 |
买入 |
| 09:52:06 |
5.6 |
39 |
12738 |
卖出 |
| 09:52:09 |
5.6 |
29 |
12767 |
买入 |
| 09:52:12 |
5.59 |
25 |
12792 |
卖出 |
| 09:52:21 |
5.6 |
3 |
12795 |
买入 |
| 09:52:36 |
5.6 |
124 |
12919 |
买入 |
| 09:52:39 |
5.6 |
45 |
12964 |
卖出 |
| 09:52:42 |
5.6 |
36 |
13000 |
卖出 |
| 09:52:45 |
5.6 |
60 |
13060 |
卖出 |
| 09:52:48 |
5.6 |
2 |
13062 |
买入 |
| 09:53:03 |
5.6 |
2 |
13064 |
买入 |
| 09:53:12 |
5.59 |
401 |
13465 |
卖出 |
| 09:53:18 |
5.6 |
102 |
13567 |
买入 |
| 09:53:21 |
5.6 |
1 |
13568 |
买入 |
| 09:53:27 |
5.59 |
6 |
13574 |
买入 |
| 09:53:30 |
5.59 |
3 |
13577 |
买入 |
| 09:53:33 |
5.59 |
7 |
13584 |
买入 |
| 09:53:36 |
5.6 |
3 |
13587 |
买入 |
| 09:53:39 |
5.59 |
7 |
13594 |
买入 |
| 09:53:45 |
5.58 |
1 |
13595 |
卖出 |
| 09:53:48 |
5.58 |
141 |
13736 |
卖出 |
| 09:53:51 |
5.58 |
212 |
13948 |
卖出 |
| 09:53:54 |
5.57 |
206 |
14154 |
卖出 |