凯利泰[300326]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.78 |
2 |
2 |
集合竞价 |
| 09:15:12 |
8.78 |
3 |
3 |
集合竞价 |
| 09:15:21 |
8.78 |
3 |
3 |
集合竞价 |
| 09:17:27 |
8.75 |
30 |
30 |
集合竞价 |
| 09:17:54 |
8.61 |
494 |
494 |
集合竞价 |
| 09:18:12 |
8.75 |
30 |
30 |
集合竞价 |
| 09:18:57 |
8.75 |
30 |
30 |
集合竞价 |
| 09:19:33 |
8.75 |
44 |
44 |
集合竞价 |
| 09:20:03 |
8.75 |
45 |
45 |
集合竞价 |
| 09:20:12 |
8.75 |
48 |
48 |
集合竞价 |
| 09:20:21 |
8.75 |
48 |
48 |
集合竞价 |
| 09:20:39 |
8.75 |
68 |
68 |
集合竞价 |
| 09:21:24 |
8.75 |
68 |
68 |
集合竞价 |
| 09:22:00 |
8.75 |
71 |
71 |
集合竞价 |
| 09:22:09 |
8.75 |
76 |
76 |
集合竞价 |
| 09:22:27 |
8.75 |
76 |
76 |
集合竞价 |
| 09:22:45 |
8.75 |
86 |
86 |
集合竞价 |
| 09:23:03 |
8.75 |
86 |
86 |
集合竞价 |
| 09:23:21 |
8.75 |
254 |
254 |
集合竞价 |
| 09:23:39 |
8.75 |
284 |
284 |
集合竞价 |
| 09:24:15 |
8.75 |
290 |
290 |
集合竞价 |
| 09:24:24 |
8.75 |
290 |
290 |
集合竞价 |
| 09:24:33 |
8.75 |
390 |
390 |
集合竞价 |
| 09:24:42 |
8.75 |
404 |
404 |
集合竞价 |
| 09:24:51 |
8.75 |
414 |
414 |
集合竞价 |
| 09:25:00 |
8.75 |
421 |
421 |
集合竞价 |
| 09:25:03 |
8.74 |
681 |
1102 |
买入 |
| 09:30:03 |
8.74 |
93 |
1195 |
买入 |
| 09:30:06 |
8.73 |
175 |
1370 |
卖出 |
| 09:30:09 |
8.73 |
58 |
1428 |
买入 |
| 09:30:12 |
8.73 |
10 |
1438 |
卖出 |
| 09:30:15 |
8.74 |
332 |
1770 |
买入 |
| 09:30:18 |
8.75 |
71 |
1841 |
买入 |
| 09:30:21 |
8.78 |
100 |
1941 |
买入 |
| 09:30:24 |
8.79 |
41 |
1982 |
买入 |
| 09:30:27 |
8.8 |
62 |
2044 |
买入 |
| 09:30:30 |
8.8 |
105 |
2149 |
买入 |
| 09:30:33 |
8.79 |
482 |
2631 |
卖出 |
| 09:30:36 |
8.8 |
469 |
3100 |
买入 |
| 09:30:39 |
8.79 |
43 |
3143 |
卖出 |
| 09:30:42 |
8.78 |
114 |
3257 |
卖出 |
| 09:30:45 |
8.76 |
29 |
3286 |
卖出 |
| 09:30:48 |
8.73 |
284 |
3570 |
卖出 |
| 09:30:51 |
8.73 |
51 |
3621 |
卖出 |
| 09:30:54 |
8.72 |
422 |
4043 |
卖出 |
| 09:30:57 |
8.72 |
278 |
4321 |
买入 |
| 09:31:00 |
8.69 |
240 |
4561 |
卖出 |
| 09:31:03 |
8.7 |
84 |
4645 |
买入 |
| 09:31:06 |
8.71 |
228 |
4873 |
买入 |
| 09:31:09 |
8.71 |
133 |
5006 |
卖出 |
| 09:31:12 |
8.71 |
22 |
5028 |
卖出 |
| 09:31:15 |
8.72 |
6 |
5034 |
买入 |
| 09:31:18 |
8.75 |
66 |
5100 |
买入 |
| 09:31:21 |
8.72 |
2 |
5102 |
卖出 |
| 09:31:24 |
8.73 |
11 |
5113 |
卖出 |
| 09:31:27 |
8.75 |
355 |
5468 |
买入 |
| 09:31:30 |
8.75 |
9 |
5477 |
卖出 |
| 09:31:33 |
8.75 |
39 |
5516 |
卖出 |
| 09:31:36 |
8.75 |
45 |
5561 |
卖出 |
| 09:31:39 |
8.75 |
22 |
5583 |
卖出 |
| 09:31:42 |
8.75 |
33 |
5616 |
买入 |
| 09:31:45 |
8.76 |
5 |
5621 |
买入 |
| 09:31:48 |
8.75 |
19 |
5640 |
卖出 |
| 09:31:51 |
8.75 |
33 |
5673 |
卖出 |
| 09:31:54 |
8.76 |
7 |
5680 |
卖出 |
| 09:31:57 |
8.76 |
9 |
5689 |
卖出 |
| 09:32:00 |
8.79 |
419 |
6108 |
买入 |
| 09:32:03 |
8.8 |
239 |
6347 |
买入 |
| 09:32:06 |
8.8 |
223 |
6570 |
买入 |
| 09:32:09 |
8.81 |
48 |
6618 |
买入 |
| 09:32:12 |
8.81 |
78 |
6696 |
买入 |
| 09:32:15 |
8.81 |
10 |
6706 |
卖出 |
| 09:32:18 |
8.82 |
373 |
7079 |
买入 |
| 09:32:21 |
8.82 |
1 |
7080 |
卖出 |
| 09:32:24 |
8.82 |
67 |
7147 |
卖出 |
| 09:32:27 |
8.83 |
27 |
7174 |
买入 |
| 09:32:30 |
8.83 |
29 |
7203 |
买入 |
| 09:32:33 |
8.83 |
69 |
7272 |
卖出 |
| 09:32:36 |
8.84 |
273 |
7545 |
买入 |
| 09:32:39 |
8.83 |
106 |
7651 |
卖出 |
| 09:32:42 |
8.84 |
80 |
7731 |
买入 |
| 09:32:45 |
8.84 |
119 |
7850 |
卖出 |
| 09:32:48 |
8.84 |
127 |
7977 |
卖出 |
| 09:32:51 |
8.83 |
6 |
7983 |
卖出 |
| 09:32:54 |
8.84 |
39 |
8022 |
买入 |
| 09:32:57 |
8.83 |
25 |
8047 |
卖出 |
| 09:33:00 |
8.84 |
29 |
8076 |
买入 |
| 09:33:03 |
8.83 |
93 |
8169 |
卖出 |
| 09:33:06 |
8.83 |
10 |
8179 |
卖出 |
| 09:33:09 |
8.83 |
77 |
8256 |
卖出 |
| 09:33:12 |
8.82 |
199 |
8455 |
卖出 |
| 09:33:15 |
8.82 |
18 |
8473 |
卖出 |
| 09:33:18 |
8.82 |
96 |
8569 |
卖出 |
| 09:33:21 |
8.82 |
3 |
8572 |
卖出 |
| 09:33:24 |
8.82 |
46 |
8618 |
卖出 |
| 09:33:27 |
8.82 |
66 |
8684 |
卖出 |
| 09:33:30 |
8.81 |
24 |
8708 |
卖出 |
| 09:33:33 |
8.79 |
90 |
8798 |
卖出 |
| 09:33:36 |
8.78 |
74 |
8872 |
卖出 |
| 09:33:39 |
8.77 |
2 |
8874 |
卖出 |
| 09:33:42 |
8.78 |
5 |
8879 |
买入 |
| 09:33:45 |
8.78 |
19 |
8898 |
买入 |
| 09:33:48 |
8.78 |
15 |
8913 |
买入 |
| 09:33:51 |
8.78 |
28 |
8941 |
买入 |
| 09:33:54 |
8.76 |
87 |
9028 |
卖出 |
| 09:33:57 |
8.76 |
46 |
9074 |
买入 |
| 09:34:00 |
8.76 |
94 |
9168 |
买入 |
| 09:34:03 |
8.76 |
4 |
9172 |
买入 |
| 09:34:06 |
8.77 |
130 |
9302 |
买入 |
| 09:34:09 |
8.78 |
93 |
9395 |
买入 |
| 09:34:12 |
8.76 |
161 |
9556 |
卖出 |
| 09:34:15 |
8.76 |
52 |
9608 |
卖出 |
| 09:34:18 |
8.76 |
18 |
9626 |
买入 |
| 09:34:21 |
8.75 |
45 |
9671 |
卖出 |
| 09:34:24 |
8.76 |
37 |
9708 |
买入 |
| 09:34:27 |
8.75 |
41 |
9749 |
卖出 |
| 09:34:30 |
8.76 |
108 |
9857 |
买入 |
| 09:34:33 |
8.77 |
8 |
9865 |
买入 |
| 09:34:36 |
8.76 |
84 |
9949 |
卖出 |
| 09:34:39 |
8.76 |
1 |
9950 |
卖出 |
| 09:34:45 |
8.76 |
60 |
10010 |
卖出 |
| 09:34:48 |
8.76 |
4 |
10014 |
卖出 |
| 09:34:51 |
8.76 |
41 |
10055 |
买入 |
| 09:34:57 |
8.77 |
15 |
10070 |
买入 |
| 09:35:00 |
8.76 |
2 |
10072 |
卖出 |
| 09:35:06 |
8.76 |
28 |
10100 |
卖出 |
| 09:35:09 |
8.75 |
83 |
10183 |
卖出 |
| 09:35:12 |
8.75 |
150 |
10333 |
卖出 |
| 09:35:15 |
8.74 |
145 |
10478 |
卖出 |
| 09:35:18 |
8.74 |
74 |
10552 |
卖出 |
| 09:35:21 |
8.75 |
91 |
10643 |
买入 |
| 09:35:24 |
8.75 |
85 |
10728 |
卖出 |
| 09:35:27 |
8.75 |
69 |
10797 |
卖出 |
| 09:35:30 |
8.75 |
35 |
10832 |
卖出 |
| 09:35:33 |
8.78 |
41 |
10873 |
买入 |
| 09:35:36 |
8.79 |
58 |
10931 |
买入 |
| 09:35:39 |
8.8 |
74 |
11005 |
买入 |
| 09:35:42 |
8.79 |
2 |
11007 |
卖出 |
| 09:35:48 |
8.8 |
1 |
11008 |
买入 |
| 09:35:51 |
8.79 |
22 |
11030 |
卖出 |
| 09:35:54 |
8.79 |
1 |
11031 |
卖出 |
| 09:35:57 |
8.79 |
16 |
11047 |
买入 |
| 09:36:00 |
8.8 |
66 |
11113 |
买入 |
| 09:36:03 |
8.8 |
27 |
11140 |
卖出 |
| 09:36:06 |
8.8 |
25 |
11165 |
卖出 |
| 09:36:09 |
8.81 |
61 |
11226 |
买入 |
| 09:36:12 |
8.8 |
78 |
11304 |
卖出 |
| 09:36:15 |
8.8 |
1 |
11305 |
买入 |
| 09:36:21 |
8.8 |
13 |
11318 |
卖出 |
| 09:36:24 |
8.8 |
17 |
11335 |
卖出 |
| 09:36:27 |
8.8 |
81 |
11416 |
卖出 |
| 09:36:30 |
8.8 |
19 |
11435 |
卖出 |
| 09:36:33 |
8.8 |
13 |
11448 |
卖出 |
| 09:36:36 |
8.8 |
40 |
11488 |
买入 |
| 09:36:39 |
8.8 |
48 |
11536 |
卖出 |
| 09:36:42 |
8.81 |
52 |
11588 |
买入 |
| 09:36:45 |
8.79 |
31 |
11619 |
卖出 |
| 09:36:48 |
8.8 |
32 |
11651 |
买入 |
| 09:36:51 |
8.79 |
25 |
11676 |
卖出 |
| 09:36:54 |
8.78 |
83 |
11759 |
卖出 |
| 09:36:57 |
8.8 |
217 |
11976 |
买入 |
| 09:37:00 |
8.79 |
13 |
11989 |
卖出 |
| 09:37:03 |
8.78 |
9 |
11998 |
卖出 |
| 09:37:06 |
8.78 |
24 |
12022 |
卖出 |
| 09:37:09 |
8.78 |
22 |
12044 |
卖出 |
| 09:37:12 |
8.8 |
275 |
12319 |
买入 |
| 09:37:15 |
8.81 |
59 |
12378 |
买入 |
| 09:37:18 |
8.81 |
29 |
12407 |
买入 |
| 09:37:21 |
8.81 |
12 |
12419 |
买入 |
| 09:37:24 |
8.8 |
12 |
12431 |
卖出 |
| 09:37:27 |
8.8 |
32 |
12463 |
卖出 |
| 09:37:30 |
8.81 |
20 |
12483 |
买入 |
| 09:37:33 |
8.8 |
39 |
12522 |
买入 |
| 09:37:36 |
8.79 |
4 |
12526 |
买入 |
| 09:37:39 |
8.8 |
55 |
12581 |
买入 |
| 09:37:45 |
8.79 |
3 |
12584 |
买入 |
| 09:37:51 |
8.77 |
71 |
12655 |
卖出 |
| 09:37:54 |
8.79 |
38 |
12693 |
卖出 |
| 09:37:57 |
8.79 |
68 |
12761 |
卖出 |
| 09:38:06 |
8.79 |
34 |
12795 |
卖出 |
| 09:38:09 |
8.8 |
151 |
12946 |
买入 |
| 09:38:12 |
8.8 |
31 |
12977 |
卖出 |
| 09:38:15 |
8.81 |
9 |
12986 |
买入 |
| 09:38:18 |
8.81 |
190 |
13176 |
买入 |
| 09:38:21 |
8.82 |
10 |
13186 |
买入 |
| 09:38:24 |
8.82 |
117 |
13303 |
买入 |
| 09:38:27 |
8.83 |
152 |
13455 |
买入 |
| 09:38:30 |
8.82 |
2 |
13457 |
卖出 |
| 09:38:33 |
8.83 |
2 |
13459 |
买入 |
| 09:38:36 |
8.83 |
4 |
13463 |
买入 |
| 09:38:39 |
8.84 |
55 |
13518 |
买入 |
| 09:38:42 |
8.84 |
8 |
13526 |
买入 |
| 09:38:45 |
8.83 |
5 |
13531 |
卖出 |
| 09:38:48 |
8.83 |
139 |
13670 |
卖出 |
| 09:38:51 |
8.84 |
103 |
13773 |
买入 |
| 09:38:54 |
8.84 |
287 |
14060 |
买入 |
| 09:38:57 |
8.85 |
28 |
14088 |
买入 |
| 09:39:00 |
8.84 |
158 |
14246 |
卖出 |
| 09:39:03 |
8.83 |
35 |
14281 |
卖出 |
| 09:39:06 |
8.83 |
20 |
14301 |
卖出 |
| 09:39:09 |
8.83 |
205 |
14506 |
卖出 |
| 09:39:12 |
8.85 |
30 |
14536 |
买入 |
| 09:39:15 |
8.83 |
85 |
14621 |
卖出 |
| 09:39:18 |
8.82 |
45 |
14666 |
卖出 |
| 09:39:21 |
8.82 |
59 |
14725 |
卖出 |
| 09:39:24 |
8.82 |
181 |
14906 |
卖出 |
| 09:39:27 |
8.82 |
16 |
14922 |
卖出 |
| 09:39:30 |
8.81 |
17 |
14939 |
卖出 |
| 09:39:33 |
8.82 |
12 |
14951 |
买入 |
| 09:39:36 |
8.82 |
3 |
14954 |
买入 |
| 09:39:39 |
8.81 |
79 |
15033 |
卖出 |
| 09:39:42 |
8.82 |
134 |
15167 |
买入 |
| 09:39:54 |
8.84 |
409 |
15576 |
买入 |
| 09:39:57 |
8.85 |
77 |
15653 |
买入 |
| 09:40:00 |
8.86 |
797 |
16450 |
买入 |
| 09:40:03 |
8.86 |
110 |
16560 |
买入 |
| 09:40:06 |
8.87 |
513 |
17073 |
买入 |
| 09:40:09 |
8.88 |
241 |
17314 |
买入 |
| 09:40:12 |
8.88 |
80 |
17394 |
买入 |
| 09:40:15 |
8.88 |
61 |
17455 |
买入 |
| 09:40:18 |
8.88 |
45 |
17500 |
买入 |
| 09:40:24 |
8.88 |
9 |
17509 |
买入 |
| 09:40:27 |
8.88 |
270 |
17779 |
买入 |
| 09:40:30 |
8.88 |
8 |
17787 |
卖出 |
| 09:40:33 |
8.87 |
42 |
17829 |
卖出 |
| 09:40:36 |
8.88 |
3 |
17832 |
买入 |
| 09:40:39 |
8.87 |
5 |
17837 |
卖出 |
| 09:40:42 |
8.87 |
19 |
17856 |
卖出 |
| 09:40:45 |
8.88 |
188 |
18044 |
买入 |
| 09:40:48 |
8.88 |
2 |
18046 |
买入 |
| 09:40:51 |
8.88 |
10 |
18056 |
买入 |
| 09:40:54 |
8.87 |
34 |
18090 |
卖出 |
| 09:40:57 |
8.87 |
53 |
18143 |
卖出 |
| 09:41:00 |
8.87 |
47 |
18190 |
买入 |
| 09:41:03 |
8.87 |
5 |
18195 |
买入 |
| 09:41:06 |
8.87 |
8 |
18203 |
买入 |
| 09:41:09 |
8.87 |
2 |
18205 |
买入 |
| 09:41:12 |
8.87 |
9 |
18214 |
买入 |
| 09:41:15 |
8.86 |
100 |
18314 |
卖出 |
| 09:41:18 |
8.87 |
10 |
18324 |
买入 |
| 09:41:21 |
8.87 |
72 |
18396 |
买入 |
| 09:41:24 |
8.87 |
50 |
18446 |
买入 |
| 09:41:27 |
8.87 |
194 |
18640 |
买入 |
| 09:41:30 |
8.87 |
14 |
18654 |
卖出 |
| 09:41:36 |
8.86 |
4 |
18658 |
卖出 |
| 09:41:42 |
8.86 |
4 |
18662 |
卖出 |
| 09:41:45 |
8.86 |
173 |
18835 |
卖出 |
| 09:41:48 |
8.85 |
17 |
18852 |
卖出 |
| 09:41:54 |
8.85 |
58 |
18910 |
卖出 |
| 09:41:57 |
8.85 |
100 |
19010 |
卖出 |
| 09:42:00 |
8.85 |
20 |
19030 |
卖出 |
| 09:42:03 |
8.85 |
24 |
19054 |
卖出 |
| 09:42:09 |
8.84 |
2 |
19056 |
卖出 |
| 09:42:12 |
8.84 |
255 |
19311 |
卖出 |
| 09:42:15 |
8.83 |
7 |
19318 |
卖出 |
| 09:42:18 |
8.83 |
3 |
19321 |
卖出 |
| 09:42:24 |
8.83 |
6 |
19327 |
卖出 |
| 09:42:27 |
8.83 |
27 |
19354 |
卖出 |
| 09:42:33 |
8.84 |
16 |
19370 |
买入 |
| 09:42:39 |
8.85 |
135 |
19505 |
买入 |
| 09:42:42 |
8.86 |
37 |
19542 |
买入 |
| 09:42:45 |
8.86 |
661 |
20203 |
买入 |
| 09:42:48 |
8.87 |
331 |
20534 |
买入 |
| 09:42:54 |
8.87 |
10 |
20544 |
卖出 |
| 09:42:57 |
8.88 |
13 |
20557 |
买入 |
| 09:43:00 |
8.88 |
17 |
20574 |
买入 |
| 09:43:03 |
8.87 |
40 |
20614 |
卖出 |
| 09:43:06 |
8.87 |
31 |
20645 |
卖出 |
| 09:43:12 |
8.88 |
2 |
20647 |
买入 |
| 09:43:15 |
8.88 |
22 |
20669 |
买入 |
| 09:43:24 |
8.88 |
11 |
20680 |
买入 |
| 09:43:27 |
8.87 |
34 |
20714 |
卖出 |
| 09:43:30 |
8.87 |
59 |
20773 |
卖出 |
| 09:43:33 |
8.88 |
131 |
20904 |
买入 |
| 09:43:36 |
8.88 |
51 |
20955 |
买入 |
| 09:43:39 |
8.87 |
1 |
20956 |
卖出 |
| 09:43:42 |
8.87 |
32 |
20988 |
卖出 |
| 09:43:45 |
8.87 |
39 |
21027 |
买入 |
| 09:43:48 |
8.88 |
3 |
21030 |
买入 |
| 09:43:51 |
8.88 |
3 |
21033 |
买入 |
| 09:43:54 |
8.88 |
10 |
21043 |
买入 |
| 09:43:57 |
8.88 |
8 |
21051 |
买入 |
| 09:44:00 |
8.88 |
10 |
21061 |
买入 |
| 09:44:06 |
8.88 |
47 |
21108 |
买入 |
| 09:44:09 |
8.88 |
36 |
21144 |
买入 |
| 09:44:12 |
8.88 |
363 |
21507 |
买入 |
| 09:44:15 |
8.9 |
351 |
21858 |
买入 |
| 09:44:18 |
8.88 |
152 |
22010 |
卖出 |
| 09:44:21 |
8.88 |
22 |
22032 |
买入 |
| 09:44:24 |
8.87 |
46 |
22078 |
卖出 |
| 09:44:27 |
8.88 |
89 |
22167 |
买入 |
| 09:44:30 |
8.88 |
42 |
22209 |
卖出 |
| 09:44:33 |
8.87 |
120 |
22329 |
卖出 |
| 09:44:36 |
8.87 |
19 |
22348 |
卖出 |
| 09:44:39 |
8.87 |
51 |
22399 |
买入 |
| 09:44:42 |
8.87 |
3 |
22402 |
买入 |
| 09:44:45 |
8.87 |
12 |
22414 |
卖出 |
| 09:44:48 |
8.87 |
100 |
22514 |
买入 |
| 09:44:51 |
8.9 |
501 |
23015 |
买入 |
| 09:45:03 |
8.87 |
31 |
23046 |
卖出 |