冀凯股份[002691]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.19 |
2 |
2 |
集合竞价 |
| 09:17:51 |
5.19 |
2 |
2 |
集合竞价 |
| 09:18:00 |
5.19 |
2 |
2 |
集合竞价 |
| 09:18:18 |
5.19 |
2 |
2 |
集合竞价 |
| 09:18:45 |
5.18 |
3 |
3 |
集合竞价 |
| 09:19:30 |
5.18 |
3 |
3 |
集合竞价 |
| 09:19:48 |
5.18 |
3 |
3 |
集合竞价 |
| 09:20:36 |
5.18 |
4 |
4 |
集合竞价 |
| 09:21:57 |
5.18 |
4 |
4 |
集合竞价 |
| 09:24:39 |
5.15 |
59 |
59 |
集合竞价 |
| 09:24:57 |
5.19 |
70 |
70 |
集合竞价 |
| 09:25:00 |
5.17 |
144 |
214 |
买入 |
| 09:30:00 |
5.17 |
1 |
215 |
买入 |
| 09:30:03 |
5.18 |
253 |
468 |
卖出 |
| 09:30:06 |
5.18 |
383 |
851 |
买入 |
| 09:30:09 |
5.19 |
25 |
876 |
买入 |
| 09:30:12 |
5.21 |
152 |
1028 |
买入 |
| 09:30:15 |
5.2 |
112 |
1140 |
卖出 |
| 09:30:18 |
5.21 |
36 |
1176 |
买入 |
| 09:30:21 |
5.2 |
71 |
1247 |
卖出 |
| 09:30:24 |
5.22 |
16 |
1263 |
买入 |
| 09:30:27 |
5.21 |
43 |
1306 |
卖出 |
| 09:30:30 |
5.22 |
39 |
1345 |
买入 |
| 09:30:33 |
5.22 |
50 |
1395 |
买入 |
| 09:30:36 |
5.2 |
3 |
1398 |
卖出 |
| 09:30:39 |
5.21 |
43 |
1441 |
买入 |
| 09:30:42 |
5.2 |
26 |
1467 |
卖出 |
| 09:30:45 |
5.2 |
323 |
1790 |
卖出 |
| 09:30:48 |
5.19 |
13 |
1803 |
卖出 |
| 09:30:51 |
5.2 |
13 |
1816 |
买入 |
| 09:30:54 |
5.18 |
8 |
1824 |
卖出 |
| 09:30:57 |
5.19 |
17 |
1841 |
买入 |
| 09:31:00 |
5.18 |
184 |
2025 |
卖出 |
| 09:31:03 |
5.2 |
13 |
2038 |
买入 |
| 09:31:06 |
5.2 |
21 |
2059 |
买入 |
| 09:31:09 |
5.2 |
74 |
2133 |
买入 |
| 09:31:12 |
5.2 |
10 |
2143 |
买入 |
| 09:31:15 |
5.19 |
10 |
2153 |
卖出 |
| 09:31:18 |
5.21 |
20 |
2173 |
买入 |
| 09:31:21 |
5.2 |
2 |
2175 |
卖出 |
| 09:31:24 |
5.22 |
14 |
2189 |
买入 |
| 09:31:27 |
5.22 |
184 |
2373 |
买入 |
| 09:31:30 |
5.21 |
91 |
2464 |
卖出 |
| 09:31:33 |
5.21 |
30 |
2494 |
卖出 |
| 09:31:36 |
5.21 |
9 |
2503 |
卖出 |
| 09:31:39 |
5.24 |
80 |
2583 |
买入 |
| 09:31:42 |
5.24 |
66 |
2649 |
买入 |
| 09:31:45 |
5.2 |
5 |
2654 |
卖出 |
| 09:31:48 |
5.2 |
20 |
2674 |
卖出 |
| 09:31:51 |
5.19 |
6 |
2680 |
卖出 |
| 09:31:54 |
5.19 |
20 |
2700 |
卖出 |
| 09:31:57 |
5.2 |
5 |
2705 |
买入 |
| 09:32:00 |
5.19 |
152 |
2857 |
卖出 |
| 09:32:03 |
5.18 |
250 |
3107 |
卖出 |
| 09:32:06 |
5.19 |
7 |
3114 |
买入 |
| 09:32:09 |
5.19 |
5 |
3119 |
卖出 |
| 09:32:12 |
5.18 |
3 |
3122 |
卖出 |
| 09:32:18 |
5.19 |
24 |
3146 |
买入 |
| 09:32:21 |
5.19 |
4 |
3150 |
买入 |
| 09:32:24 |
5.19 |
13 |
3163 |
买入 |
| 09:32:27 |
5.19 |
1 |
3164 |
买入 |
| 09:32:30 |
5.18 |
5 |
3169 |
卖出 |
| 09:32:36 |
5.18 |
21 |
3190 |
卖出 |
| 09:32:39 |
5.18 |
3 |
3193 |
买入 |
| 09:32:42 |
5.17 |
157 |
3350 |
卖出 |
| 09:32:45 |
5.17 |
26 |
3376 |
卖出 |
| 09:32:48 |
5.17 |
2 |
3378 |
买入 |
| 09:32:51 |
5.17 |
38 |
3416 |
卖出 |
| 09:32:54 |
5.18 |
2 |
3418 |
买入 |
| 09:32:57 |
5.18 |
1 |
3419 |
买入 |
| 09:33:00 |
5.17 |
23 |
3442 |
卖出 |
| 09:33:03 |
5.18 |
57 |
3499 |
买入 |
| 09:33:06 |
5.18 |
6 |
3505 |
买入 |
| 09:33:09 |
5.18 |
10 |
3515 |
买入 |
| 09:33:12 |
5.18 |
19 |
3534 |
买入 |
| 09:33:15 |
5.18 |
142 |
3676 |
买入 |
| 09:33:18 |
5.18 |
6 |
3682 |
买入 |
| 09:33:21 |
5.19 |
15 |
3697 |
买入 |
| 09:33:24 |
5.19 |
34 |
3731 |
买入 |
| 09:33:27 |
5.2 |
38 |
3769 |
买入 |
| 09:33:30 |
5.22 |
96 |
3865 |
买入 |
| 09:33:33 |
5.19 |
2 |
3867 |
卖出 |
| 09:33:36 |
5.19 |
3 |
3870 |
卖出 |
| 09:33:39 |
5.22 |
6 |
3876 |
买入 |
| 09:33:45 |
5.2 |
1 |
3877 |
卖出 |
| 09:33:54 |
5.2 |
10 |
3887 |
卖出 |
| 09:34:00 |
5.2 |
100 |
3987 |
卖出 |
| 09:34:03 |
5.19 |
225 |
4212 |
卖出 |
| 09:34:06 |
5.2 |
77 |
4289 |
买入 |
| 09:34:09 |
5.22 |
2 |
4291 |
买入 |
| 09:34:15 |
5.2 |
74 |
4365 |
卖出 |
| 09:34:18 |
5.2 |
13 |
4378 |
卖出 |
| 09:34:21 |
5.19 |
69 |
4447 |
卖出 |
| 09:34:24 |
5.19 |
31 |
4478 |
卖出 |
| 09:34:27 |
5.19 |
10 |
4488 |
卖出 |
| 09:34:30 |
5.18 |
199 |
4687 |
卖出 |
| 09:34:36 |
5.18 |
2 |
4689 |
卖出 |
| 09:34:39 |
5.2 |
6 |
4695 |
买入 |
| 09:34:45 |
5.18 |
4 |
4699 |
卖出 |
| 09:34:48 |
5.18 |
34 |
4733 |
卖出 |
| 09:34:51 |
5.18 |
11 |
4744 |
买入 |
| 09:34:54 |
5.17 |
98 |
4842 |
卖出 |
| 09:34:57 |
5.18 |
32 |
4874 |
买入 |
| 09:35:00 |
5.18 |
23 |
4897 |
卖出 |
| 09:35:03 |
5.17 |
44 |
4941 |
卖出 |
| 09:35:06 |
5.16 |
96 |
5037 |
卖出 |
| 09:35:09 |
5.16 |
1 |
5038 |
卖出 |
| 09:35:15 |
5.16 |
1 |
5039 |
卖出 |
| 09:35:21 |
5.16 |
132 |
5171 |
卖出 |
| 09:35:24 |
5.16 |
73 |
5244 |
卖出 |
| 09:35:27 |
5.16 |
36 |
5280 |
卖出 |
| 09:35:36 |
5.16 |
3 |
5283 |
卖出 |
| 09:35:39 |
5.16 |
48 |
5331 |
卖出 |
| 09:35:42 |
5.16 |
22 |
5353 |
卖出 |
| 09:35:45 |
5.16 |
12 |
5365 |
卖出 |
| 09:35:48 |
5.16 |
22 |
5387 |
卖出 |
| 09:35:51 |
5.17 |
14 |
5401 |
买入 |
| 09:35:54 |
5.16 |
2 |
5403 |
卖出 |
| 09:35:57 |
5.16 |
101 |
5504 |
买入 |
| 09:36:00 |
5.17 |
23 |
5527 |
买入 |
| 09:36:03 |
5.16 |
15 |
5542 |
卖出 |
| 09:36:06 |
5.17 |
35 |
5577 |
买入 |
| 09:36:09 |
5.17 |
4 |
5581 |
买入 |
| 09:36:12 |
5.16 |
21 |
5602 |
卖出 |
| 09:36:15 |
5.17 |
2 |
5604 |
买入 |
| 09:36:18 |
5.17 |
36 |
5640 |
买入 |
| 09:36:21 |
5.19 |
18 |
5658 |
买入 |
| 09:36:24 |
5.17 |
16 |
5674 |
卖出 |
| 09:36:27 |
5.17 |
8 |
5682 |
卖出 |
| 09:36:30 |
5.17 |
7 |
5689 |
卖出 |
| 09:36:33 |
5.16 |
13 |
5702 |
卖出 |
| 09:36:51 |
5.16 |
35 |
5737 |
卖出 |
| 09:36:54 |
5.16 |
26 |
5763 |
卖出 |
| 09:36:57 |
5.16 |
1 |
5764 |
卖出 |
| 09:37:00 |
5.16 |
6 |
5770 |
卖出 |
| 09:37:03 |
5.16 |
5 |
5775 |
卖出 |
| 09:37:06 |
5.18 |
30 |
5805 |
买入 |
| 09:37:21 |
5.16 |
44 |
5849 |
卖出 |
| 09:37:24 |
5.16 |
12 |
5861 |
卖出 |
| 09:37:27 |
5.16 |
19 |
5880 |
卖出 |
| 09:37:30 |
5.16 |
45 |
5925 |
卖出 |
| 09:37:42 |
5.16 |
37 |
5962 |
卖出 |
| 09:37:57 |
5.16 |
133 |
6095 |
卖出 |
| 09:38:09 |
5.15 |
61 |
6156 |
卖出 |
| 09:38:12 |
5.15 |
7 |
6163 |
卖出 |
| 09:38:15 |
5.15 |
3 |
6166 |
卖出 |
| 09:38:21 |
5.15 |
1 |
6167 |
卖出 |
| 09:38:36 |
5.15 |
55 |
6222 |
卖出 |
| 09:38:39 |
5.15 |
84 |
6306 |
卖出 |
| 09:38:42 |
5.15 |
226 |
6532 |
卖出 |
| 09:38:45 |
5.14 |
24 |
6556 |
卖出 |
| 09:38:48 |
5.14 |
13 |
6569 |
卖出 |
| 09:38:57 |
5.14 |
1 |
6570 |
卖出 |
| 09:39:06 |
5.14 |
10 |
6580 |
卖出 |
| 09:39:09 |
5.14 |
39 |
6619 |
卖出 |
| 09:39:12 |
5.14 |
40 |
6659 |
卖出 |
| 09:39:15 |
5.13 |
93 |
6752 |
卖出 |
| 09:39:18 |
5.13 |
6 |
6758 |
卖出 |
| 09:39:30 |
5.15 |
85 |
6843 |
买入 |
| 09:39:33 |
5.15 |
18 |
6861 |
买入 |
| 09:39:36 |
5.15 |
5 |
6866 |
买入 |
| 09:39:39 |
5.15 |
8 |
6874 |
买入 |
| 09:39:42 |
5.15 |
9 |
6883 |
卖出 |
| 09:39:45 |
5.13 |
34 |
6917 |
卖出 |
| 09:39:48 |
5.15 |
6 |
6923 |
买入 |
| 09:39:51 |
5.15 |
6 |
6929 |
买入 |
| 09:39:54 |
5.15 |
33 |
6962 |
卖出 |
| 09:39:57 |
5.15 |
11 |
6973 |
买入 |
| 09:40:00 |
5.15 |
2 |
6975 |
卖出 |
| 09:40:03 |
5.17 |
73 |
7048 |
买入 |
| 09:40:06 |
5.15 |
5 |
7053 |
卖出 |
| 09:40:09 |
5.15 |
3 |
7056 |
卖出 |
| 09:40:15 |
5.16 |
15 |
7071 |
买入 |
| 09:40:18 |
5.16 |
5 |
7076 |
买入 |
| 09:40:21 |
5.16 |
6 |
7082 |
买入 |
| 09:40:24 |
5.16 |
6 |
7088 |
买入 |
| 09:40:27 |
5.16 |
4 |
7092 |
买入 |
| 09:40:30 |
5.16 |
2 |
7094 |
卖出 |
| 09:40:33 |
5.16 |
2 |
7096 |
买入 |
| 09:40:54 |
5.15 |
2 |
7098 |
买入 |
| 09:41:00 |
5.15 |
16 |
7114 |
买入 |
| 09:41:12 |
5.14 |
115 |
7229 |
卖出 |
| 09:41:15 |
5.15 |
22 |
7251 |
买入 |
| 09:41:18 |
5.15 |
3 |
7254 |
卖出 |
| 09:41:24 |
5.14 |
41 |
7295 |
买入 |
| 09:41:27 |
5.14 |
9 |
7304 |
买入 |
| 09:41:30 |
5.13 |
50 |
7354 |
卖出 |
| 09:41:33 |
5.15 |
4 |
7358 |
买入 |
| 09:41:36 |
5.15 |
39 |
7397 |
买入 |
| 09:41:39 |
5.14 |
1 |
7398 |
卖出 |
| 09:41:42 |
5.14 |
2 |
7400 |
卖出 |
| 09:41:45 |
5.14 |
1 |
7401 |
卖出 |
| 09:41:48 |
5.14 |
10 |
7411 |
卖出 |
| 09:41:51 |
5.14 |
1 |
7412 |
卖出 |
| 09:41:54 |
5.15 |
11 |
7423 |
买入 |
| 09:41:57 |
5.15 |
1 |
7424 |
买入 |
| 09:42:00 |
5.14 |
96 |
7520 |
卖出 |
| 09:42:03 |
5.14 |
8 |
7528 |
卖出 |
| 09:42:15 |
5.15 |
1 |
7529 |
买入 |
| 09:42:18 |
5.15 |
5 |
7534 |
买入 |
| 09:42:21 |
5.14 |
1 |
7535 |
卖出 |
| 09:42:24 |
5.14 |
14 |
7549 |
卖出 |
| 09:42:27 |
5.14 |
5 |
7554 |
卖出 |
| 09:42:30 |
5.14 |
6 |
7560 |
卖出 |
| 09:42:42 |
5.14 |
10 |
7570 |
卖出 |
| 09:42:45 |
5.14 |
6 |
7576 |
卖出 |
| 09:42:48 |
5.13 |
665 |
8241 |
卖出 |
| 09:42:51 |
5.13 |
12 |
8253 |
卖出 |
| 09:42:54 |
5.13 |
74 |
8327 |
卖出 |
| 09:42:57 |
5.13 |
9 |
8336 |
卖出 |
| 09:43:03 |
5.14 |
32 |
8368 |
买入 |
| 09:43:06 |
5.14 |
282 |
8650 |
买入 |
| 09:43:09 |
5.14 |
28 |
8678 |
卖出 |
| 09:43:15 |
5.15 |
5 |
8683 |
买入 |
| 09:43:18 |
5.15 |
33 |
8716 |
买入 |
| 09:43:21 |
5.15 |
6 |
8722 |
卖出 |
| 09:43:24 |
5.15 |
15 |
8737 |
买入 |
| 09:43:27 |
5.15 |
45 |
8782 |
卖出 |
| 09:43:30 |
5.15 |
16 |
8798 |
买入 |
| 09:43:33 |
5.15 |
32 |
8830 |
买入 |
| 09:43:36 |
5.15 |
36 |
8866 |
买入 |
| 09:43:45 |
5.15 |
1 |
8867 |
卖出 |
| 09:44:06 |
5.17 |
54 |
8921 |
买入 |
| 09:44:09 |
5.16 |
29 |
8950 |
卖出 |
| 09:44:18 |
5.15 |
11 |
8961 |
卖出 |
| 09:44:39 |
5.15 |
8 |
8969 |
卖出 |
| 09:45:00 |
5.17 |
1 |
8970 |
买入 |
| 09:45:03 |
5.17 |
18 |
8988 |
买入 |
| 09:45:06 |
5.17 |
1 |
8989 |
买入 |
| 09:45:09 |
5.17 |
1 |
8990 |
买入 |
| 09:45:21 |
5.16 |
14 |
9004 |
卖出 |
| 09:45:30 |
5.17 |
5 |
9009 |
买入 |
| 09:45:33 |
5.17 |
18 |
9027 |
买入 |
| 09:45:36 |
5.17 |
44 |
9071 |
买入 |
| 09:45:39 |
5.18 |
120 |
9191 |
买入 |
| 09:45:42 |
5.18 |
1 |
9192 |
买入 |
| 09:45:45 |
5.17 |
1 |
9193 |
卖出 |
| 09:45:54 |
5.18 |
4 |
9197 |
买入 |
| 09:46:00 |
5.18 |
2 |
9199 |
买入 |
| 09:46:09 |
5.18 |
5 |
9204 |
买入 |
| 09:46:21 |
5.18 |
2 |
9206 |
买入 |
| 09:46:24 |
5.17 |
33 |
9239 |
卖出 |
| 09:46:42 |
5.18 |
43 |
9282 |
买入 |
| 09:46:45 |
5.18 |
35 |
9317 |
卖出 |
| 09:46:48 |
5.18 |
27 |
9344 |
买入 |
| 09:46:51 |
5.2 |
16 |
9360 |
买入 |
| 09:47:00 |
5.17 |
34 |
9394 |
卖出 |
| 09:47:03 |
5.18 |
2 |
9396 |
买入 |
| 09:47:12 |
5.18 |
9 |
9405 |
买入 |
| 09:47:15 |
5.18 |
1 |
9406 |
买入 |
| 09:47:24 |
5.18 |
6 |
9412 |
买入 |
| 09:47:30 |
5.18 |
15 |
9427 |
买入 |
| 09:47:36 |
5.18 |
18 |
9445 |
买入 |
| 09:47:39 |
5.18 |
1 |
9446 |
卖出 |
| 09:47:42 |
5.18 |
2 |
9448 |
卖出 |
| 09:47:48 |
5.18 |
45 |
9493 |
卖出 |
| 09:47:51 |
5.18 |
17 |
9510 |
卖出 |
| 09:47:54 |
5.18 |
2 |
9512 |
买入 |
| 09:47:57 |
5.18 |
2 |
9514 |
买入 |
| 09:48:54 |
5.18 |
6 |
9520 |
买入 |
| 09:48:57 |
5.19 |
77 |
9597 |
买入 |
| 09:49:00 |
5.19 |
2 |
9599 |
买入 |
| 09:49:24 |
5.19 |
79 |
9678 |
买入 |
| 09:49:27 |
5.19 |
14 |
9692 |
买入 |
| 09:49:30 |
5.19 |
27 |
9719 |
买入 |
| 09:49:33 |
5.19 |
73 |
9792 |
买入 |
| 09:49:36 |
5.19 |
30 |
9822 |
买入 |
| 09:49:39 |
5.19 |
17 |
9839 |
买入 |
| 09:49:42 |
5.19 |
3 |
9842 |
买入 |
| 09:49:45 |
5.19 |
2 |
9844 |
卖出 |
| 09:50:03 |
5.18 |
29 |
9873 |
卖出 |
| 09:50:09 |
5.19 |
2 |
9875 |
买入 |
| 09:50:12 |
5.19 |
6 |
9881 |
买入 |
| 09:50:15 |
5.19 |
35 |
9916 |
买入 |
| 09:50:18 |
5.19 |
39 |
9955 |
卖出 |
| 09:50:21 |
5.19 |
7 |
9962 |
卖出 |
| 09:50:24 |
5.18 |
2 |
9964 |
卖出 |
| 09:50:33 |
5.19 |
1 |
9965 |
买入 |
| 09:50:45 |
5.19 |
80 |
10045 |
买入 |
| 09:50:48 |
5.19 |
32 |
10077 |
卖出 |
| 09:50:51 |
5.19 |
6 |
10083 |
卖出 |
| 09:51:00 |
5.19 |
9 |
10092 |
卖出 |
| 09:51:03 |
5.19 |
1 |
10093 |
卖出 |
| 09:51:06 |
5.19 |
4 |
10097 |
卖出 |
| 09:51:09 |
5.19 |
11 |
10108 |
卖出 |
| 09:51:15 |
5.19 |
78 |
10186 |
卖出 |
| 09:51:18 |
5.19 |
9 |
10195 |
卖出 |
| 09:51:24 |
5.19 |
7 |
10202 |
卖出 |
| 09:51:27 |
5.19 |
7 |
10209 |
卖出 |
| 09:51:36 |
5.19 |
100 |
10309 |
卖出 |
| 09:51:39 |
5.19 |
2 |
10311 |
卖出 |
| 09:51:51 |
5.2 |
23 |
10334 |
买入 |
| 09:51:54 |
5.2 |
43 |
10377 |
买入 |
| 09:51:57 |
5.2 |
64 |
10441 |
买入 |
| 09:52:00 |
5.2 |
7 |
10448 |
买入 |
| 09:52:03 |
5.21 |
88 |
10536 |
买入 |
| 09:52:06 |
5.21 |
10 |
10546 |
买入 |
| 09:52:15 |
5.21 |
29 |
10575 |
买入 |
| 09:52:21 |
5.2 |
54 |
10629 |
卖出 |
| 09:52:24 |
5.2 |
3 |
10632 |
卖出 |