凯撒文化[002425]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.46 |
998 |
998 |
集合竞价 |
| 09:15:09 |
5.75 |
4303 |
4303 |
集合竞价 |
| 09:15:18 |
5.57 |
2268 |
2268 |
集合竞价 |
| 09:15:27 |
5.57 |
2288 |
2288 |
集合竞价 |
| 09:15:36 |
5.57 |
2316 |
2316 |
集合竞价 |
| 09:15:45 |
5.57 |
2338 |
2338 |
集合竞价 |
| 09:15:54 |
5.57 |
2286 |
2286 |
集合竞价 |
| 09:16:03 |
5.57 |
2249 |
2249 |
集合竞价 |
| 09:16:12 |
5.57 |
2269 |
2269 |
集合竞价 |
| 09:16:21 |
5.52 |
2139 |
2139 |
集合竞价 |
| 09:16:30 |
5.52 |
2103 |
2103 |
集合竞价 |
| 09:16:39 |
5.52 |
2104 |
2104 |
集合竞价 |
| 09:16:48 |
5.52 |
2122 |
2122 |
集合竞价 |
| 09:16:57 |
5.48 |
2037 |
2037 |
集合竞价 |
| 09:17:06 |
5.48 |
2032 |
2032 |
集合竞价 |
| 09:17:15 |
5.47 |
2032 |
2032 |
集合竞价 |
| 09:17:24 |
5.47 |
2032 |
2032 |
集合竞价 |
| 09:17:33 |
5.47 |
2027 |
2027 |
集合竞价 |
| 09:17:42 |
5.47 |
2153 |
2153 |
集合竞价 |
| 09:17:51 |
5.47 |
2156 |
2156 |
集合竞价 |
| 09:18:00 |
5.48 |
2153 |
2153 |
集合竞价 |
| 09:18:09 |
5.47 |
2033 |
2033 |
集合竞价 |
| 09:18:18 |
5.47 |
1912 |
1912 |
集合竞价 |
| 09:18:27 |
5.47 |
1912 |
1912 |
集合竞价 |
| 09:18:36 |
5.46 |
1907 |
1907 |
集合竞价 |
| 09:18:45 |
5.46 |
2015 |
2015 |
集合竞价 |
| 09:18:54 |
5.46 |
1980 |
1980 |
集合竞价 |
| 09:19:03 |
5.46 |
2006 |
2006 |
集合竞价 |
| 09:19:12 |
5.46 |
1994 |
1994 |
集合竞价 |
| 09:19:21 |
5.46 |
1954 |
1954 |
集合竞价 |
| 09:19:30 |
5.46 |
1919 |
1919 |
集合竞价 |
| 09:19:39 |
5.46 |
1929 |
1929 |
集合竞价 |
| 09:19:48 |
5.46 |
1928 |
1928 |
集合竞价 |
| 09:19:57 |
5.46 |
1878 |
1878 |
集合竞价 |
| 09:20:00 |
5.46 |
1878 |
1878 |
集合竞价 |
| 09:20:09 |
5.46 |
1931 |
1931 |
集合竞价 |
| 09:20:27 |
5.46 |
1981 |
1981 |
集合竞价 |
| 09:20:36 |
5.46 |
1991 |
1991 |
集合竞价 |
| 09:20:45 |
5.46 |
1991 |
1991 |
集合竞价 |
| 09:20:54 |
5.46 |
2013 |
2013 |
集合竞价 |
| 09:21:03 |
5.46 |
2023 |
2023 |
集合竞价 |
| 09:21:12 |
5.46 |
2042 |
2042 |
集合竞价 |
| 09:21:21 |
5.46 |
2055 |
2055 |
集合竞价 |
| 09:21:30 |
5.46 |
2055 |
2055 |
集合竞价 |
| 09:21:39 |
5.46 |
2058 |
2058 |
集合竞价 |
| 09:21:48 |
5.44 |
2114 |
2114 |
集合竞价 |
| 09:21:57 |
5.44 |
2174 |
2174 |
集合竞价 |
| 09:22:06 |
5.44 |
2244 |
2244 |
集合竞价 |
| 09:22:15 |
5.44 |
2246 |
2246 |
集合竞价 |
| 09:22:24 |
5.44 |
2266 |
2266 |
集合竞价 |
| 09:22:33 |
5.44 |
2316 |
2316 |
集合竞价 |
| 09:22:42 |
5.44 |
2344 |
2344 |
集合竞价 |
| 09:22:51 |
5.44 |
2434 |
2434 |
集合竞价 |
| 09:23:00 |
5.44 |
2444 |
2444 |
集合竞价 |
| 09:23:09 |
5.44 |
2494 |
2494 |
集合竞价 |
| 09:23:18 |
5.44 |
2593 |
2593 |
集合竞价 |
| 09:23:27 |
5.44 |
3060 |
3060 |
集合竞价 |
| 09:23:36 |
5.44 |
3438 |
3438 |
集合竞价 |
| 09:23:45 |
5.4 |
3581 |
3581 |
集合竞价 |
| 09:23:54 |
5.4 |
3598 |
3598 |
集合竞价 |
| 09:24:03 |
5.4 |
3833 |
3833 |
集合竞价 |
| 09:24:12 |
5.36 |
4123 |
4123 |
集合竞价 |
| 09:24:21 |
5.36 |
4399 |
4399 |
集合竞价 |
| 09:24:30 |
5.36 |
5071 |
5071 |
集合竞价 |
| 09:24:39 |
5.36 |
10385 |
10385 |
集合竞价 |
| 09:24:48 |
5.34 |
10646 |
10646 |
集合竞价 |
| 09:24:57 |
5.32 |
10712 |
10712 |
集合竞价 |
| 09:25:00 |
5.34 |
20958 |
31670 |
买入 |
| 09:30:00 |
5.29 |
1895 |
33565 |
卖出 |
| 09:30:03 |
5.28 |
4538 |
38103 |
卖出 |
| 09:30:06 |
5.3 |
1512 |
39615 |
买入 |
| 09:30:09 |
5.3 |
913 |
40528 |
买入 |
| 09:30:12 |
5.3 |
140 |
40668 |
买入 |
| 09:30:15 |
5.3 |
3239 |
43907 |
买入 |
| 09:30:18 |
5.32 |
1274 |
45181 |
买入 |
| 09:30:21 |
5.34 |
8023 |
53204 |
买入 |
| 09:30:24 |
5.33 |
629 |
53833 |
卖出 |
| 09:30:27 |
5.33 |
2060 |
55893 |
卖出 |
| 09:30:30 |
5.36 |
199 |
56092 |
买入 |
| 09:30:33 |
5.36 |
404 |
56496 |
卖出 |
| 09:30:36 |
5.36 |
544 |
57040 |
买入 |
| 09:30:39 |
5.32 |
452 |
57492 |
卖出 |
| 09:30:42 |
5.36 |
365 |
57857 |
买入 |
| 09:30:45 |
5.35 |
783 |
58640 |
卖出 |
| 09:30:48 |
5.36 |
1270 |
59910 |
买入 |
| 09:30:51 |
5.34 |
225 |
60135 |
卖出 |
| 09:30:54 |
5.32 |
320 |
60455 |
卖出 |
| 09:30:57 |
5.34 |
704 |
61159 |
买入 |
| 09:31:00 |
5.32 |
491 |
61650 |
卖出 |
| 09:31:03 |
5.32 |
633 |
62283 |
买入 |
| 09:31:06 |
5.33 |
4632 |
66915 |
买入 |
| 09:31:09 |
5.33 |
106 |
67021 |
卖出 |
| 09:31:12 |
5.33 |
170 |
67191 |
卖出 |
| 09:31:15 |
5.33 |
569 |
67760 |
卖出 |
| 09:31:18 |
5.32 |
451 |
68211 |
卖出 |
| 09:31:21 |
5.31 |
1446 |
69657 |
卖出 |
| 09:31:24 |
5.3 |
756 |
70413 |
卖出 |
| 09:31:27 |
5.29 |
716 |
71129 |
卖出 |
| 09:31:30 |
5.31 |
213 |
71342 |
买入 |
| 09:31:33 |
5.29 |
597 |
71939 |
卖出 |
| 09:31:36 |
5.3 |
338 |
72277 |
买入 |
| 09:31:39 |
5.3 |
323 |
72600 |
买入 |
| 09:31:42 |
5.3 |
301 |
72901 |
买入 |
| 09:31:45 |
5.31 |
562 |
73463 |
买入 |
| 09:31:48 |
5.32 |
221 |
73684 |
买入 |
| 09:31:51 |
5.3 |
230 |
73914 |
卖出 |
| 09:31:54 |
5.32 |
219 |
74133 |
买入 |
| 09:31:57 |
5.32 |
462 |
74595 |
买入 |
| 09:32:00 |
5.31 |
1315 |
75910 |
卖出 |
| 09:32:03 |
5.31 |
617 |
76527 |
买入 |
| 09:32:06 |
5.3 |
177 |
76704 |
卖出 |
| 09:32:09 |
5.3 |
117 |
76821 |
买入 |
| 09:32:12 |
5.29 |
154 |
76975 |
卖出 |
| 09:32:15 |
5.3 |
260 |
77235 |
买入 |
| 09:32:18 |
5.31 |
122 |
77357 |
买入 |
| 09:32:21 |
5.3 |
237 |
77594 |
卖出 |
| 09:32:24 |
5.3 |
258 |
77852 |
卖出 |
| 09:32:27 |
5.3 |
49 |
77901 |
买入 |
| 09:32:30 |
5.29 |
1367 |
79268 |
卖出 |
| 09:32:36 |
5.3 |
150 |
79418 |
买入 |
| 09:32:39 |
5.3 |
253 |
79671 |
买入 |
| 09:32:42 |
5.28 |
34 |
79705 |
卖出 |
| 09:32:45 |
5.3 |
3 |
79708 |
买入 |
| 09:32:48 |
5.29 |
177 |
79885 |
卖出 |
| 09:32:51 |
5.29 |
141 |
80026 |
卖出 |
| 09:32:54 |
5.29 |
599 |
80625 |
卖出 |
| 09:32:57 |
5.28 |
28 |
80653 |
卖出 |
| 09:33:00 |
5.28 |
2135 |
82788 |
卖出 |
| 09:33:03 |
5.28 |
2859 |
85647 |
卖出 |
| 09:33:06 |
5.29 |
446 |
86093 |
买入 |
| 09:33:09 |
5.3 |
680 |
86773 |
买入 |
| 09:33:12 |
5.31 |
2303 |
89076 |
买入 |
| 09:33:15 |
5.36 |
2142 |
91218 |
买入 |
| 09:33:18 |
5.35 |
502 |
91720 |
卖出 |
| 09:33:21 |
5.35 |
41 |
91761 |
买入 |
| 09:33:24 |
5.35 |
40 |
91801 |
买入 |
| 09:33:27 |
5.29 |
615 |
92416 |
卖出 |
| 09:33:30 |
5.33 |
25 |
92441 |
买入 |
| 09:33:33 |
5.33 |
400 |
92841 |
买入 |
| 09:33:36 |
5.33 |
66 |
92907 |
买入 |
| 09:33:39 |
5.33 |
817 |
93724 |
买入 |
| 09:33:42 |
5.33 |
157 |
93881 |
买入 |
| 09:33:45 |
5.33 |
343 |
94224 |
买入 |
| 09:33:48 |
5.35 |
764 |
94988 |
买入 |
| 09:33:51 |
5.35 |
120 |
95108 |
买入 |
| 09:33:54 |
5.35 |
86 |
95194 |
买入 |
| 09:33:57 |
5.35 |
951 |
96145 |
买入 |
| 09:34:00 |
5.35 |
78 |
96223 |
买入 |
| 09:34:03 |
5.35 |
663 |
96886 |
买入 |
| 09:34:06 |
5.34 |
359 |
97245 |
卖出 |
| 09:34:09 |
5.35 |
166 |
97411 |
买入 |
| 09:34:12 |
5.32 |
91 |
97502 |
卖出 |
| 09:34:15 |
5.31 |
211 |
97713 |
卖出 |
| 09:34:18 |
5.33 |
200 |
97913 |
买入 |
| 09:34:21 |
5.31 |
237 |
98150 |
卖出 |
| 09:34:24 |
5.32 |
7 |
98157 |
买入 |
| 09:34:27 |
5.32 |
202 |
98359 |
买入 |
| 09:34:30 |
5.33 |
370 |
98729 |
买入 |
| 09:34:33 |
5.32 |
142 |
98871 |
卖出 |
| 09:34:36 |
5.33 |
106 |
98977 |
买入 |
| 09:34:39 |
5.32 |
127 |
99104 |
买入 |
| 09:34:42 |
5.32 |
196 |
99300 |
卖出 |
| 09:34:45 |
5.31 |
39 |
99339 |
卖出 |
| 09:34:48 |
5.32 |
140 |
99479 |
买入 |
| 09:34:51 |
5.31 |
270 |
99749 |
卖出 |
| 09:34:54 |
5.31 |
44 |
99793 |
卖出 |
| 09:34:57 |
5.32 |
48 |
99841 |
买入 |
| 09:35:00 |
5.31 |
88 |
99929 |
卖出 |
| 09:35:03 |
5.31 |
1749 |
101678 |
卖出 |
| 09:35:06 |
5.31 |
4073 |
105751 |
买入 |
| 09:35:09 |
5.33 |
2390 |
108141 |
买入 |
| 09:35:12 |
5.33 |
83 |
108224 |
买入 |
| 09:35:15 |
5.32 |
236 |
108460 |
卖出 |
| 09:35:18 |
5.3 |
280 |
108740 |
卖出 |
| 09:35:21 |
5.3 |
148 |
108888 |
买入 |
| 09:35:24 |
5.33 |
898 |
109786 |
买入 |
| 09:35:27 |
5.3 |
9 |
109795 |
卖出 |
| 09:35:30 |
5.3 |
11 |
109806 |
卖出 |
| 09:35:33 |
5.3 |
284 |
110090 |
卖出 |
| 09:35:36 |
5.3 |
91 |
110181 |
卖出 |
| 09:35:39 |
5.32 |
121 |
110302 |
买入 |
| 09:35:42 |
5.32 |
37 |
110339 |
买入 |
| 09:35:45 |
5.31 |
102 |
110441 |
卖出 |
| 09:35:48 |
5.32 |
62 |
110503 |
买入 |
| 09:35:51 |
5.32 |
20 |
110523 |
买入 |
| 09:35:54 |
5.31 |
185 |
110708 |
买入 |
| 09:35:57 |
5.31 |
397 |
111105 |
买入 |
| 09:36:00 |
5.31 |
44 |
111149 |
买入 |
| 09:36:03 |
5.32 |
773 |
111922 |
买入 |
| 09:36:09 |
5.31 |
1 |
111923 |
买入 |
| 09:36:12 |
5.32 |
121 |
112044 |
买入 |
| 09:36:15 |
5.3 |
194 |
112238 |
卖出 |
| 09:36:18 |
5.31 |
87 |
112325 |
买入 |
| 09:36:21 |
5.32 |
30 |
112355 |
买入 |
| 09:36:24 |
5.31 |
77 |
112432 |
卖出 |
| 09:36:27 |
5.31 |
37 |
112469 |
买入 |
| 09:36:30 |
5.3 |
148 |
112617 |
卖出 |
| 09:36:33 |
5.3 |
87 |
112704 |
卖出 |
| 09:36:36 |
5.32 |
938 |
113642 |
买入 |
| 09:36:39 |
5.33 |
142 |
113784 |
买入 |
| 09:36:42 |
5.34 |
429 |
114213 |
买入 |
| 09:36:45 |
5.34 |
54 |
114267 |
买入 |
| 09:36:48 |
5.34 |
7 |
114274 |
买入 |
| 09:36:51 |
5.4 |
9614 |
123888 |
买入 |
| 09:36:54 |
5.38 |
169 |
124057 |
卖出 |
| 09:36:57 |
5.38 |
107 |
124164 |
买入 |
| 09:37:00 |
5.4 |
367 |
124531 |
买入 |
| 09:37:03 |
5.37 |
640 |
125171 |
卖出 |
| 09:37:06 |
5.37 |
877 |
126048 |
买入 |
| 09:37:09 |
5.35 |
1085 |
127133 |
卖出 |
| 09:37:12 |
5.36 |
1208 |
128341 |
买入 |
| 09:37:15 |
5.35 |
605 |
128946 |
卖出 |
| 09:37:18 |
5.36 |
159 |
129105 |
买入 |
| 09:37:21 |
5.36 |
182 |
129287 |
买入 |
| 09:37:24 |
5.35 |
292 |
129579 |
卖出 |
| 09:37:27 |
5.35 |
107 |
129686 |
卖出 |
| 09:37:30 |
5.35 |
69 |
129755 |
卖出 |
| 09:37:33 |
5.34 |
281 |
130036 |
卖出 |
| 09:37:36 |
5.35 |
255 |
130291 |
买入 |
| 09:37:39 |
5.34 |
154 |
130445 |
卖出 |
| 09:37:42 |
5.35 |
204 |
130649 |
买入 |
| 09:37:45 |
5.35 |
46 |
130695 |
买入 |
| 09:37:48 |
5.35 |
128 |
130823 |
买入 |
| 09:37:51 |
5.35 |
160 |
130983 |
买入 |
| 09:37:54 |
5.35 |
109 |
131092 |
买入 |
| 09:37:57 |
5.35 |
1713 |
132805 |
买入 |
| 09:38:00 |
5.35 |
237 |
133042 |
买入 |
| 09:38:03 |
5.35 |
753 |
133795 |
买入 |
| 09:38:06 |
5.35 |
453 |
134248 |
买入 |
| 09:38:09 |
5.35 |
38 |
134286 |
买入 |
| 09:38:12 |
5.36 |
47 |
134333 |
买入 |
| 09:38:15 |
5.35 |
882 |
135215 |
卖出 |
| 09:38:18 |
5.36 |
186 |
135401 |
买入 |
| 09:38:21 |
5.36 |
1 |
135402 |
买入 |
| 09:38:24 |
5.36 |
10 |
135412 |
买入 |
| 09:38:27 |
5.36 |
78 |
135490 |
买入 |
| 09:38:30 |
5.35 |
122 |
135612 |
卖出 |
| 09:38:33 |
5.36 |
591 |
136203 |
买入 |
| 09:38:36 |
5.36 |
290 |
136493 |
买入 |
| 09:38:39 |
5.36 |
211 |
136704 |
买入 |
| 09:38:42 |
5.37 |
178 |
136882 |
买入 |
| 09:38:45 |
5.36 |
226 |
137108 |
卖出 |
| 09:38:51 |
5.37 |
621 |
137729 |
买入 |
| 09:38:54 |
5.36 |
465 |
138194 |
卖出 |
| 09:38:57 |
5.38 |
220 |
138414 |
买入 |
| 09:39:03 |
5.37 |
536 |
138950 |
买入 |
| 09:39:06 |
5.38 |
150 |
139100 |
买入 |
| 09:39:09 |
5.38 |
421 |
139521 |
买入 |
| 09:39:12 |
5.38 |
301 |
139822 |
买入 |
| 09:39:15 |
5.38 |
100 |
139922 |
买入 |
| 09:39:18 |
5.38 |
479 |
140401 |
买入 |
| 09:39:21 |
5.38 |
685 |
141086 |
买入 |
| 09:39:24 |
5.37 |
518 |
141604 |
卖出 |
| 09:39:27 |
5.38 |
1435 |
143039 |
买入 |
| 09:39:30 |
5.37 |
133 |
143172 |
卖出 |
| 09:39:33 |
5.37 |
424 |
143596 |
买入 |
| 09:39:36 |
5.36 |
376 |
143972 |
卖出 |
| 09:39:39 |
5.36 |
355 |
144327 |
卖出 |
| 09:39:42 |
5.36 |
360 |
144687 |
买入 |
| 09:39:45 |
5.35 |
302 |
144989 |
卖出 |
| 09:39:48 |
5.36 |
206 |
145195 |
买入 |
| 09:39:51 |
5.36 |
408 |
145603 |
买入 |
| 09:39:54 |
5.36 |
42 |
145645 |
买入 |
| 09:39:57 |
5.35 |
618 |
146263 |
卖出 |
| 09:40:00 |
5.35 |
64 |
146327 |
买入 |
| 09:40:03 |
5.34 |
791 |
147118 |
卖出 |
| 09:40:06 |
5.35 |
1196 |
148314 |
买入 |
| 09:40:09 |
5.35 |
345 |
148659 |
卖出 |
| 09:40:12 |
5.35 |
126 |
148785 |
卖出 |
| 09:40:15 |
5.36 |
299 |
149084 |
买入 |
| 09:40:18 |
5.36 |
87 |
149171 |
买入 |
| 09:40:21 |
5.36 |
489 |
149660 |
买入 |
| 09:40:24 |
5.35 |
29 |
149689 |
买入 |
| 09:40:27 |
5.35 |
110 |
149799 |
买入 |
| 09:40:30 |
5.35 |
207 |
150006 |
买入 |
| 09:40:33 |
5.35 |
172 |
150178 |
买入 |
| 09:40:36 |
5.36 |
262 |
150440 |
买入 |
| 09:40:39 |
5.35 |
346 |
150786 |
卖出 |
| 09:40:42 |
5.35 |
91 |
150877 |
买入 |
| 09:40:45 |
5.35 |
102 |
150979 |
卖出 |
| 09:40:48 |
5.36 |
196 |
151175 |
买入 |
| 09:40:51 |
5.36 |
1074 |
152249 |
买入 |
| 09:40:54 |
5.36 |
436 |
152685 |
买入 |
| 09:40:57 |
5.35 |
21 |
152706 |
卖出 |
| 09:41:00 |
5.34 |
783 |
153489 |
卖出 |
| 09:41:03 |
5.33 |
809 |
154298 |
卖出 |
| 09:41:06 |
5.34 |
295 |
154593 |
买入 |
| 09:41:09 |
5.34 |
166 |
154759 |
买入 |
| 09:41:12 |
5.34 |
141 |
154900 |
买入 |
| 09:41:18 |
5.33 |
54 |
154954 |
卖出 |
| 09:41:21 |
5.33 |
375 |
155329 |
买入 |
| 09:41:24 |
5.33 |
96 |
155425 |
买入 |
| 09:41:27 |
5.32 |
4095 |
159520 |
卖出 |
| 09:41:30 |
5.31 |
410 |
159930 |
卖出 |
| 09:41:33 |
5.32 |
158 |
160088 |
买入 |
| 09:41:36 |
5.31 |
147 |
160235 |
卖出 |
| 09:41:39 |
5.33 |
675 |
160910 |
买入 |
| 09:41:42 |
5.31 |
85 |
160995 |
卖出 |
| 09:41:45 |
5.32 |
79 |
161074 |
卖出 |
| 09:41:48 |
5.32 |
1278 |
162352 |
卖出 |