凯美特气[002549]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.5 |
4 |
4 |
集合竞价 |
| 09:17:33 |
13.5 |
4 |
4 |
集合竞价 |
| 09:18:27 |
13.5 |
9 |
9 |
集合竞价 |
| 09:18:36 |
13.5 |
14 |
14 |
集合竞价 |
| 09:19:48 |
13.5 |
14 |
14 |
集合竞价 |
| 09:20:27 |
13.5 |
20 |
20 |
集合竞价 |
| 09:20:36 |
13.5 |
52 |
52 |
集合竞价 |
| 09:20:54 |
13.5 |
56 |
56 |
集合竞价 |
| 09:21:03 |
13.5 |
56 |
56 |
集合竞价 |
| 09:21:30 |
13.5 |
106 |
106 |
集合竞价 |
| 09:21:48 |
13.5 |
106 |
106 |
集合竞价 |
| 09:21:57 |
13.5 |
106 |
106 |
集合竞价 |
| 09:22:15 |
13.5 |
106 |
106 |
集合竞价 |
| 09:22:51 |
13.5 |
106 |
106 |
集合竞价 |
| 09:23:09 |
13.5 |
107 |
107 |
集合竞价 |
| 09:23:18 |
13.5 |
117 |
117 |
集合竞价 |
| 09:23:27 |
13.5 |
124 |
124 |
集合竞价 |
| 09:23:36 |
13.5 |
125 |
125 |
集合竞价 |
| 09:23:54 |
13.5 |
125 |
125 |
集合竞价 |
| 09:24:12 |
13.5 |
136 |
136 |
集合竞价 |
| 09:24:21 |
13.5 |
143 |
143 |
集合竞价 |
| 09:24:30 |
13.5 |
207 |
207 |
集合竞价 |
| 09:24:57 |
13.5 |
217 |
217 |
集合竞价 |
| 09:25:00 |
13.49 |
225 |
442 |
买入 |
| 09:30:00 |
13.46 |
14 |
456 |
卖出 |
| 09:30:03 |
13.43 |
290 |
746 |
卖出 |
| 09:30:06 |
13.4 |
18 |
764 |
卖出 |
| 09:30:09 |
13.4 |
65 |
829 |
买入 |
| 09:30:12 |
13.39 |
67 |
896 |
卖出 |
| 09:30:15 |
13.4 |
4 |
900 |
买入 |
| 09:30:18 |
13.4 |
8 |
908 |
买入 |
| 09:30:21 |
13.45 |
16 |
924 |
买入 |
| 09:30:24 |
13.46 |
55 |
979 |
买入 |
| 09:30:27 |
13.46 |
26 |
1005 |
买入 |
| 09:30:30 |
13.45 |
60 |
1065 |
卖出 |
| 09:30:33 |
13.45 |
28 |
1093 |
卖出 |
| 09:30:36 |
13.44 |
19 |
1112 |
卖出 |
| 09:30:39 |
13.45 |
24 |
1136 |
卖出 |
| 09:30:42 |
13.45 |
2 |
1138 |
卖出 |
| 09:30:45 |
13.48 |
162 |
1300 |
买入 |
| 09:30:48 |
13.47 |
27 |
1327 |
卖出 |
| 09:30:51 |
13.47 |
44 |
1371 |
卖出 |
| 09:30:54 |
13.46 |
28 |
1399 |
卖出 |
| 09:30:57 |
13.43 |
48 |
1447 |
卖出 |
| 09:31:00 |
13.43 |
1 |
1448 |
卖出 |
| 09:31:03 |
13.45 |
27 |
1475 |
买入 |
| 09:31:06 |
13.45 |
2 |
1477 |
买入 |
| 09:31:09 |
13.44 |
29 |
1506 |
卖出 |
| 09:31:12 |
13.43 |
13 |
1519 |
卖出 |
| 09:31:15 |
13.43 |
2 |
1521 |
卖出 |
| 09:31:18 |
13.44 |
54 |
1575 |
买入 |
| 09:31:21 |
13.48 |
14 |
1589 |
买入 |
| 09:31:24 |
13.48 |
30 |
1619 |
买入 |
| 09:31:27 |
13.5 |
140 |
1759 |
买入 |
| 09:31:30 |
13.5 |
32 |
1791 |
买入 |
| 09:31:33 |
13.49 |
48 |
1839 |
卖出 |
| 09:31:36 |
13.53 |
27 |
1866 |
买入 |
| 09:31:39 |
13.54 |
18 |
1884 |
买入 |
| 09:31:42 |
13.54 |
12 |
1896 |
卖出 |
| 09:31:48 |
13.59 |
13 |
1909 |
买入 |
| 09:31:54 |
13.59 |
280 |
2189 |
买入 |
| 09:31:57 |
13.58 |
40 |
2229 |
卖出 |
| 09:32:03 |
13.51 |
30 |
2259 |
卖出 |
| 09:32:09 |
13.53 |
2 |
2261 |
买入 |
| 09:32:12 |
13.57 |
10 |
2271 |
买入 |
| 09:32:18 |
13.57 |
27 |
2298 |
卖出 |
| 09:32:21 |
13.57 |
41 |
2339 |
卖出 |
| 09:32:24 |
13.57 |
88 |
2427 |
卖出 |
| 09:32:27 |
13.57 |
1 |
2428 |
卖出 |
| 09:32:30 |
13.57 |
110 |
2538 |
卖出 |
| 09:32:33 |
13.57 |
16 |
2554 |
买入 |
| 09:32:36 |
13.57 |
12 |
2566 |
买入 |
| 09:32:45 |
13.53 |
10 |
2576 |
卖出 |
| 09:32:48 |
13.56 |
1 |
2577 |
买入 |
| 09:32:51 |
13.52 |
31 |
2608 |
卖出 |
| 09:32:54 |
13.54 |
6 |
2614 |
买入 |
| 09:32:57 |
13.56 |
43 |
2657 |
买入 |
| 09:33:00 |
13.53 |
48 |
2705 |
卖出 |
| 09:33:03 |
13.57 |
69 |
2774 |
买入 |
| 09:33:06 |
13.54 |
81 |
2855 |
卖出 |
| 09:33:12 |
13.53 |
22 |
2877 |
卖出 |
| 09:33:18 |
13.53 |
32 |
2909 |
卖出 |
| 09:33:21 |
13.56 |
4 |
2913 |
买入 |
| 09:33:24 |
13.58 |
44 |
2957 |
买入 |
| 09:33:27 |
13.58 |
1 |
2958 |
买入 |
| 09:33:30 |
13.59 |
22 |
2980 |
买入 |
| 09:33:36 |
13.59 |
70 |
3050 |
卖出 |
| 09:33:39 |
13.59 |
26 |
3076 |
卖出 |
| 09:33:45 |
13.64 |
13 |
3089 |
买入 |
| 09:33:48 |
13.6 |
72 |
3161 |
卖出 |
| 09:33:51 |
13.6 |
7 |
3168 |
卖出 |
| 09:33:54 |
13.64 |
25 |
3193 |
买入 |
| 09:33:57 |
13.63 |
51 |
3244 |
卖出 |
| 09:34:00 |
13.63 |
12 |
3256 |
买入 |
| 09:34:03 |
13.64 |
6 |
3262 |
买入 |
| 09:34:06 |
13.64 |
3 |
3265 |
买入 |
| 09:34:09 |
13.64 |
22 |
3287 |
买入 |
| 09:34:12 |
13.6 |
25 |
3312 |
卖出 |
| 09:34:15 |
13.63 |
23 |
3335 |
买入 |
| 09:34:21 |
13.62 |
1 |
3336 |
卖出 |
| 09:34:24 |
13.63 |
70 |
3406 |
买入 |
| 09:34:30 |
13.63 |
5 |
3411 |
卖出 |
| 09:34:33 |
13.63 |
25 |
3436 |
卖出 |
| 09:34:36 |
13.62 |
25 |
3461 |
卖出 |
| 09:34:39 |
13.63 |
19 |
3480 |
买入 |
| 09:34:42 |
13.63 |
64 |
3544 |
买入 |
| 09:34:45 |
13.62 |
38 |
3582 |
卖出 |
| 09:34:51 |
13.62 |
19 |
3601 |
买入 |
| 09:34:54 |
13.62 |
20 |
3621 |
买入 |
| 09:34:57 |
13.62 |
5 |
3626 |
买入 |
| 09:35:00 |
13.63 |
14 |
3640 |
买入 |
| 09:35:03 |
13.61 |
12 |
3652 |
卖出 |
| 09:35:06 |
13.62 |
11 |
3663 |
买入 |
| 09:35:09 |
13.65 |
137 |
3800 |
买入 |
| 09:35:12 |
13.65 |
132 |
3932 |
买入 |
| 09:35:15 |
13.65 |
6 |
3938 |
买入 |
| 09:35:18 |
13.65 |
2 |
3940 |
买入 |
| 09:35:21 |
13.65 |
27 |
3967 |
买入 |
| 09:35:24 |
13.65 |
10 |
3977 |
卖出 |
| 09:35:27 |
13.65 |
16 |
3993 |
卖出 |
| 09:35:30 |
13.68 |
76 |
4069 |
买入 |
| 09:35:33 |
13.67 |
6 |
4075 |
买入 |
| 09:35:36 |
13.66 |
15 |
4090 |
卖出 |
| 09:35:39 |
13.67 |
55 |
4145 |
买入 |
| 09:35:42 |
13.66 |
36 |
4181 |
卖出 |
| 09:35:45 |
13.67 |
8 |
4189 |
买入 |
| 09:35:48 |
13.66 |
6 |
4195 |
卖出 |
| 09:35:51 |
13.67 |
24 |
4219 |
买入 |
| 09:35:54 |
13.65 |
16 |
4235 |
卖出 |
| 09:36:00 |
13.67 |
69 |
4304 |
买入 |
| 09:36:03 |
13.67 |
79 |
4383 |
买入 |
| 09:36:06 |
13.65 |
12 |
4395 |
卖出 |
| 09:36:09 |
13.64 |
28 |
4423 |
卖出 |
| 09:36:12 |
13.65 |
43 |
4466 |
买入 |
| 09:36:15 |
13.65 |
26 |
4492 |
卖出 |
| 09:36:18 |
13.66 |
19 |
4511 |
买入 |
| 09:36:21 |
13.65 |
114 |
4625 |
卖出 |
| 09:36:24 |
13.65 |
34 |
4659 |
买入 |
| 09:36:27 |
13.63 |
3 |
4662 |
卖出 |
| 09:36:30 |
13.63 |
8 |
4670 |
卖出 |
| 09:36:33 |
13.63 |
4 |
4674 |
买入 |
| 09:36:36 |
13.64 |
5 |
4679 |
买入 |
| 09:36:39 |
13.63 |
17 |
4696 |
卖出 |
| 09:36:42 |
13.63 |
23 |
4719 |
买入 |
| 09:36:45 |
13.62 |
17 |
4736 |
卖出 |
| 09:36:48 |
13.63 |
58 |
4794 |
买入 |
| 09:36:51 |
13.62 |
22 |
4816 |
卖出 |
| 09:36:54 |
13.64 |
66 |
4882 |
买入 |
| 09:36:57 |
13.64 |
21 |
4903 |
买入 |
| 09:37:00 |
13.65 |
80 |
4983 |
买入 |
| 09:37:03 |
13.7 |
137 |
5120 |
买入 |
| 09:37:06 |
13.72 |
4 |
5124 |
买入 |
| 09:37:09 |
13.7 |
6 |
5130 |
买入 |
| 09:37:12 |
13.71 |
26 |
5156 |
买入 |
| 09:37:15 |
13.69 |
3 |
5159 |
卖出 |
| 09:37:18 |
13.71 |
3 |
5162 |
买入 |
| 09:37:21 |
13.72 |
29 |
5191 |
买入 |
| 09:37:24 |
13.72 |
11 |
5202 |
买入 |
| 09:37:27 |
13.72 |
54 |
5256 |
卖出 |
| 09:37:30 |
13.72 |
20 |
5276 |
买入 |
| 09:37:33 |
13.72 |
32 |
5308 |
买入 |
| 09:37:36 |
13.72 |
10 |
5318 |
卖出 |
| 09:37:39 |
13.73 |
18 |
5336 |
买入 |
| 09:37:45 |
13.72 |
9 |
5345 |
买入 |
| 09:37:48 |
13.72 |
11 |
5356 |
买入 |
| 09:37:51 |
13.71 |
8 |
5364 |
卖出 |
| 09:37:54 |
13.72 |
229 |
5593 |
买入 |
| 09:37:57 |
13.73 |
18 |
5611 |
买入 |
| 09:38:03 |
13.74 |
9 |
5620 |
买入 |
| 09:38:06 |
13.73 |
22 |
5642 |
卖出 |
| 09:38:09 |
13.76 |
41 |
5683 |
买入 |
| 09:38:15 |
13.76 |
84 |
5767 |
买入 |
| 09:38:18 |
13.76 |
1 |
5768 |
买入 |
| 09:38:21 |
13.76 |
1 |
5769 |
卖出 |
| 09:38:24 |
13.76 |
45 |
5814 |
卖出 |
| 09:38:30 |
13.76 |
50 |
5864 |
卖出 |
| 09:38:33 |
13.78 |
37 |
5901 |
买入 |
| 09:38:36 |
13.76 |
13 |
5914 |
买入 |
| 09:38:39 |
13.76 |
29 |
5943 |
买入 |
| 09:38:42 |
13.76 |
22 |
5965 |
买入 |
| 09:38:48 |
13.74 |
27 |
5992 |
卖出 |
| 09:38:51 |
13.74 |
40 |
6032 |
买入 |
| 09:38:54 |
13.74 |
15 |
6047 |
买入 |
| 09:38:57 |
13.74 |
18 |
6065 |
卖出 |
| 09:39:00 |
13.74 |
5 |
6070 |
卖出 |
| 09:39:03 |
13.74 |
56 |
6126 |
卖出 |
| 09:39:09 |
13.72 |
6 |
6132 |
卖出 |
| 09:39:12 |
13.73 |
18 |
6150 |
买入 |
| 09:39:15 |
13.73 |
1 |
6151 |
买入 |
| 09:39:18 |
13.71 |
22 |
6173 |
卖出 |
| 09:39:21 |
13.74 |
23 |
6196 |
买入 |
| 09:39:24 |
13.72 |
4 |
6200 |
卖出 |
| 09:39:27 |
13.7 |
5 |
6205 |
卖出 |
| 09:39:30 |
13.73 |
5 |
6210 |
买入 |
| 09:39:33 |
13.7 |
17 |
6227 |
卖出 |
| 09:39:36 |
13.71 |
1 |
6228 |
买入 |
| 09:39:39 |
13.7 |
6 |
6234 |
卖出 |
| 09:39:42 |
13.7 |
1 |
6235 |
卖出 |
| 09:39:45 |
13.69 |
21 |
6256 |
卖出 |
| 09:39:48 |
13.69 |
4 |
6260 |
卖出 |
| 09:39:51 |
13.69 |
22 |
6282 |
卖出 |
| 09:39:54 |
13.69 |
3 |
6285 |
卖出 |
| 09:39:57 |
13.66 |
16 |
6301 |
卖出 |
| 09:40:00 |
13.69 |
11 |
6312 |
买入 |
| 09:40:06 |
13.68 |
6 |
6318 |
卖出 |
| 09:40:09 |
13.68 |
19 |
6337 |
买入 |
| 09:40:15 |
13.66 |
21 |
6358 |
卖出 |
| 09:40:18 |
13.67 |
27 |
6385 |
买入 |
| 09:40:24 |
13.66 |
15 |
6400 |
卖出 |
| 09:40:27 |
13.66 |
6 |
6406 |
买入 |
| 09:40:30 |
13.65 |
124 |
6530 |
卖出 |
| 09:40:33 |
13.66 |
23 |
6553 |
买入 |
| 09:40:36 |
13.67 |
34 |
6587 |
买入 |
| 09:40:39 |
13.66 |
2 |
6589 |
买入 |
| 09:40:42 |
13.66 |
12 |
6601 |
卖出 |
| 09:40:45 |
13.67 |
6 |
6607 |
买入 |
| 09:40:48 |
13.68 |
13 |
6620 |
买入 |
| 09:40:51 |
13.68 |
36 |
6656 |
买入 |
| 09:40:57 |
13.66 |
25 |
6681 |
卖出 |
| 09:41:00 |
13.65 |
214 |
6895 |
卖出 |
| 09:41:03 |
13.66 |
194 |
7089 |
买入 |
| 09:41:06 |
13.67 |
80 |
7169 |
买入 |
| 09:41:09 |
13.67 |
14 |
7183 |
卖出 |
| 09:41:12 |
13.67 |
7 |
7190 |
卖出 |
| 09:41:15 |
13.68 |
1 |
7191 |
买入 |
| 09:41:21 |
13.67 |
16 |
7207 |
卖出 |
| 09:41:24 |
13.69 |
70 |
7277 |
买入 |
| 09:41:27 |
13.7 |
20 |
7297 |
买入 |
| 09:41:30 |
13.7 |
1 |
7298 |
买入 |
| 09:41:33 |
13.71 |
222 |
7520 |
买入 |
| 09:41:36 |
13.73 |
71 |
7591 |
买入 |
| 09:41:39 |
13.73 |
41 |
7632 |
买入 |
| 09:41:42 |
13.73 |
17 |
7649 |
买入 |
| 09:41:45 |
13.73 |
2 |
7651 |
买入 |
| 09:41:51 |
13.73 |
9 |
7660 |
买入 |
| 09:41:54 |
13.73 |
34 |
7694 |
买入 |
| 09:41:57 |
13.72 |
18 |
7712 |
卖出 |
| 09:42:00 |
13.72 |
135 |
7847 |
卖出 |
| 09:42:03 |
13.71 |
3 |
7850 |
卖出 |
| 09:42:06 |
13.72 |
34 |
7884 |
买入 |
| 09:42:12 |
13.72 |
16 |
7900 |
买入 |
| 09:42:15 |
13.71 |
1 |
7901 |
卖出 |
| 09:42:18 |
13.71 |
4 |
7905 |
买入 |
| 09:42:21 |
13.72 |
22 |
7927 |
买入 |
| 09:42:24 |
13.71 |
9 |
7936 |
卖出 |
| 09:42:27 |
13.71 |
7 |
7943 |
卖出 |
| 09:42:30 |
13.7 |
1 |
7944 |
卖出 |
| 09:42:36 |
13.71 |
32 |
7976 |
买入 |
| 09:42:42 |
13.69 |
2 |
7978 |
卖出 |
| 09:42:48 |
13.71 |
55 |
8033 |
买入 |
| 09:42:51 |
13.67 |
273 |
8306 |
卖出 |
| 09:42:54 |
13.67 |
35 |
8341 |
买入 |
| 09:43:00 |
13.68 |
3 |
8344 |
买入 |
| 09:43:03 |
13.67 |
5 |
8349 |
卖出 |
| 09:43:06 |
13.68 |
2 |
8351 |
买入 |
| 09:43:09 |
13.67 |
15 |
8366 |
卖出 |
| 09:43:15 |
13.68 |
42 |
8408 |
卖出 |
| 09:43:18 |
13.69 |
13 |
8421 |
买入 |
| 09:43:24 |
13.69 |
32 |
8453 |
卖出 |
| 09:43:27 |
13.7 |
44 |
8497 |
买入 |
| 09:43:30 |
13.71 |
159 |
8656 |
买入 |
| 09:43:33 |
13.72 |
88 |
8744 |
买入 |
| 09:43:36 |
13.72 |
58 |
8802 |
买入 |
| 09:43:39 |
13.72 |
83 |
8885 |
买入 |
| 09:43:42 |
13.71 |
10 |
8895 |
卖出 |
| 09:43:45 |
13.72 |
1 |
8896 |
买入 |
| 09:43:48 |
13.72 |
18 |
8914 |
买入 |
| 09:43:51 |
13.71 |
2 |
8916 |
卖出 |
| 09:43:54 |
13.72 |
17 |
8933 |
买入 |
| 09:44:00 |
13.72 |
22 |
8955 |
卖出 |
| 09:44:06 |
13.72 |
22 |
8977 |
买入 |
| 09:44:09 |
13.73 |
17 |
8994 |
买入 |
| 09:44:12 |
13.74 |
132 |
9126 |
买入 |
| 09:44:15 |
13.73 |
20 |
9146 |
卖出 |
| 09:44:18 |
13.74 |
33 |
9179 |
买入 |
| 09:44:21 |
13.74 |
101 |
9280 |
买入 |
| 09:44:24 |
13.74 |
122 |
9402 |
买入 |
| 09:44:27 |
13.79 |
330 |
9732 |
买入 |
| 09:44:30 |
13.79 |
9 |
9741 |
买入 |
| 09:44:33 |
13.79 |
4 |
9745 |
买入 |
| 09:44:36 |
13.8 |
46 |
9791 |
买入 |
| 09:44:42 |
13.8 |
113 |
9904 |
买入 |
| 09:44:45 |
13.8 |
162 |
10066 |
买入 |
| 09:44:48 |
13.81 |
14 |
10080 |
卖出 |
| 09:44:51 |
13.81 |
6 |
10086 |
卖出 |
| 09:44:54 |
13.85 |
17 |
10103 |
买入 |
| 09:44:57 |
13.84 |
2 |
10105 |
卖出 |
| 09:45:03 |
13.81 |
56 |
10161 |
卖出 |
| 09:45:06 |
13.82 |
37 |
10198 |
买入 |
| 09:45:09 |
13.86 |
68 |
10266 |
买入 |
| 09:45:12 |
13.88 |
61 |
10327 |
买入 |
| 09:45:15 |
13.85 |
10 |
10337 |
卖出 |
| 09:45:18 |
13.87 |
7 |
10344 |
买入 |
| 09:45:21 |
13.91 |
126 |
10470 |
买入 |
| 09:45:24 |
13.94 |
33 |
10503 |
买入 |
| 09:45:27 |
13.94 |
15 |
10518 |
卖出 |
| 09:45:30 |
13.95 |
18 |
10536 |
买入 |
| 09:45:33 |
13.96 |
78 |
10614 |
买入 |
| 09:45:36 |
13.95 |
23 |
10637 |
卖出 |
| 09:45:39 |
13.96 |
105 |
10742 |
卖出 |