凯中精密[002823]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.39 |
6 |
6 |
集合竞价 |
| 09:18:54 |
8.39 |
6 |
6 |
集合竞价 |
| 09:23:45 |
8.39 |
6 |
6 |
集合竞价 |
| 09:24:39 |
8.29 |
15 |
15 |
集合竞价 |
| 09:24:48 |
8.29 |
18 |
18 |
集合竞价 |
| 09:24:57 |
8.39 |
108 |
108 |
集合竞价 |
| 09:25:00 |
8.39 |
108 |
216 |
买入 |
| 09:30:03 |
8.33 |
20 |
236 |
卖出 |
| 09:30:06 |
8.36 |
7 |
243 |
买入 |
| 09:30:09 |
8.39 |
4 |
247 |
买入 |
| 09:30:15 |
8.37 |
12 |
259 |
卖出 |
| 09:30:18 |
8.39 |
28 |
287 |
买入 |
| 09:30:21 |
8.39 |
255 |
542 |
买入 |
| 09:30:24 |
8.4 |
145 |
687 |
买入 |
| 09:30:27 |
8.4 |
60 |
747 |
卖出 |
| 09:30:30 |
8.5 |
2 |
749 |
买入 |
| 09:30:33 |
8.5 |
7 |
756 |
买入 |
| 09:30:42 |
8.49 |
1 |
757 |
卖出 |
| 09:31:00 |
8.48 |
3 |
760 |
买入 |
| 09:31:06 |
8.48 |
88 |
848 |
买入 |
| 09:31:09 |
8.45 |
5 |
853 |
买入 |
| 09:31:15 |
8.42 |
1 |
854 |
买入 |
| 09:31:18 |
8.42 |
3 |
857 |
买入 |
| 09:31:24 |
8.4 |
25 |
882 |
卖出 |
| 09:31:36 |
8.39 |
3 |
885 |
买入 |
| 09:31:42 |
8.39 |
1 |
886 |
卖出 |
| 09:31:45 |
8.39 |
62 |
948 |
买入 |
| 09:31:48 |
8.39 |
10 |
958 |
买入 |
| 09:31:51 |
8.39 |
12 |
970 |
买入 |
| 09:32:00 |
8.39 |
27 |
997 |
买入 |
| 09:32:03 |
8.42 |
59 |
1056 |
买入 |
| 09:32:06 |
8.42 |
16 |
1072 |
买入 |
| 09:32:18 |
8.41 |
3 |
1075 |
买入 |
| 09:32:24 |
8.4 |
32 |
1107 |
卖出 |
| 09:32:27 |
8.4 |
2 |
1109 |
卖出 |
| 09:32:33 |
8.4 |
1 |
1110 |
买入 |
| 09:32:45 |
8.39 |
2 |
1112 |
买入 |
| 09:33:03 |
8.4 |
20 |
1132 |
买入 |
| 09:33:06 |
8.38 |
21 |
1153 |
卖出 |
| 09:33:09 |
8.37 |
2 |
1155 |
卖出 |
| 09:33:12 |
8.38 |
37 |
1192 |
买入 |
| 09:33:15 |
8.38 |
1 |
1193 |
买入 |
| 09:33:18 |
8.38 |
6 |
1199 |
买入 |
| 09:33:21 |
8.38 |
1 |
1200 |
买入 |
| 09:33:33 |
8.38 |
24 |
1224 |
买入 |
| 09:33:36 |
8.4 |
22 |
1246 |
买入 |
| 09:33:39 |
8.41 |
10 |
1256 |
买入 |
| 09:33:42 |
8.42 |
2 |
1258 |
买入 |
| 09:33:57 |
8.43 |
5 |
1263 |
买入 |
| 09:34:15 |
8.4 |
1 |
1264 |
卖出 |
| 09:34:33 |
8.42 |
54 |
1318 |
买入 |
| 09:34:36 |
8.42 |
6 |
1324 |
买入 |
| 09:34:42 |
8.42 |
27 |
1351 |
买入 |
| 09:34:45 |
8.43 |
3 |
1354 |
买入 |
| 09:34:54 |
8.43 |
5 |
1359 |
买入 |
| 09:35:15 |
8.41 |
2 |
1361 |
卖出 |
| 09:35:18 |
8.41 |
3 |
1364 |
卖出 |
| 09:35:21 |
8.41 |
23 |
1387 |
卖出 |
| 09:35:33 |
8.42 |
3 |
1390 |
买入 |
| 09:36:00 |
8.39 |
1 |
1391 |
卖出 |
| 09:36:03 |
8.39 |
1 |
1392 |
买入 |
| 09:36:30 |
8.39 |
1 |
1393 |
卖出 |
| 09:37:36 |
8.39 |
30 |
1423 |
卖出 |
| 09:37:45 |
8.4 |
1 |
1424 |
买入 |
| 09:37:48 |
8.4 |
1 |
1425 |
买入 |
| 09:37:57 |
8.4 |
15 |
1440 |
买入 |
| 09:38:12 |
8.4 |
3 |
1443 |
卖出 |
| 09:38:18 |
8.41 |
12 |
1455 |
买入 |
| 09:38:21 |
8.41 |
100 |
1555 |
买入 |
| 09:38:24 |
8.41 |
7 |
1562 |
卖出 |
| 09:38:45 |
8.41 |
7 |
1569 |
卖出 |
| 09:38:54 |
8.41 |
3 |
1572 |
卖出 |
| 09:38:57 |
8.41 |
19 |
1591 |
卖出 |
| 09:39:00 |
8.41 |
12 |
1603 |
卖出 |
| 09:39:03 |
8.41 |
1 |
1604 |
买入 |
| 09:39:06 |
8.42 |
17 |
1621 |
买入 |
| 09:39:18 |
8.4 |
35 |
1656 |
卖出 |
| 09:39:39 |
8.41 |
14 |
1670 |
买入 |
| 09:39:48 |
8.41 |
19 |
1689 |
买入 |
| 09:39:57 |
8.41 |
5 |
1694 |
卖出 |
| 09:40:12 |
8.41 |
6 |
1700 |
卖出 |
| 09:40:15 |
8.41 |
3 |
1703 |
卖出 |
| 09:40:18 |
8.42 |
42 |
1745 |
买入 |
| 09:40:30 |
8.42 |
2 |
1747 |
买入 |
| 09:40:39 |
8.41 |
1 |
1748 |
卖出 |
| 09:40:54 |
8.41 |
12 |
1760 |
卖出 |
| 09:41:00 |
8.41 |
4 |
1764 |
卖出 |
| 09:41:03 |
8.41 |
4 |
1768 |
卖出 |
| 09:41:09 |
8.41 |
12 |
1780 |
卖出 |
| 09:41:12 |
8.42 |
18 |
1798 |
买入 |
| 09:41:15 |
8.4 |
11 |
1809 |
卖出 |
| 09:41:18 |
8.4 |
1 |
1810 |
买入 |
| 09:41:24 |
8.42 |
3 |
1813 |
买入 |
| 09:41:27 |
8.41 |
1 |
1814 |
卖出 |
| 09:41:54 |
8.4 |
2 |
1816 |
卖出 |
| 09:42:00 |
8.4 |
2 |
1818 |
卖出 |
| 09:42:09 |
8.4 |
8 |
1826 |
卖出 |
| 09:42:15 |
8.4 |
1 |
1827 |
卖出 |
| 09:42:21 |
8.41 |
62 |
1889 |
买入 |
| 09:42:45 |
8.41 |
9 |
1898 |
买入 |
| 09:42:48 |
8.41 |
4 |
1902 |
买入 |
| 09:43:00 |
8.42 |
1 |
1903 |
买入 |
| 09:43:09 |
8.41 |
14 |
1917 |
卖出 |
| 09:43:42 |
8.42 |
7 |
1924 |
买入 |
| 09:44:06 |
8.42 |
3 |
1927 |
买入 |
| 09:44:09 |
8.42 |
41 |
1968 |
买入 |
| 09:44:12 |
8.42 |
28 |
1996 |
买入 |
| 09:44:15 |
8.42 |
10 |
2006 |
买入 |
| 09:44:18 |
8.41 |
14 |
2020 |
卖出 |
| 09:44:33 |
8.41 |
13 |
2033 |
卖出 |
| 09:45:21 |
8.42 |
8 |
2041 |
买入 |
| 09:45:42 |
8.42 |
7 |
2048 |
买入 |
| 09:45:45 |
8.42 |
13 |
2061 |
买入 |
| 09:45:48 |
8.42 |
3 |
2064 |
买入 |
| 09:45:51 |
8.42 |
1 |
2065 |
买入 |
| 09:46:09 |
8.42 |
27 |
2092 |
买入 |
| 09:46:15 |
8.43 |
1 |
2093 |
买入 |
| 09:46:21 |
8.46 |
72 |
2165 |
买入 |
| 09:46:24 |
8.47 |
1 |
2166 |
买入 |
| 09:46:33 |
8.46 |
5 |
2171 |
买入 |
| 09:47:00 |
8.46 |
9 |
2180 |
卖出 |
| 09:47:03 |
8.47 |
72 |
2252 |
买入 |
| 09:48:15 |
8.43 |
5 |
2257 |
卖出 |
| 09:48:18 |
8.43 |
3 |
2260 |
卖出 |
| 09:48:21 |
8.43 |
2 |
2262 |
卖出 |
| 09:48:33 |
8.42 |
15 |
2277 |
卖出 |
| 09:48:36 |
8.44 |
1 |
2278 |
买入 |
| 09:48:45 |
8.45 |
1 |
2279 |
买入 |
| 09:49:00 |
8.44 |
4 |
2283 |
卖出 |
| 09:49:24 |
8.43 |
1 |
2284 |
卖出 |
| 09:49:36 |
8.43 |
10 |
2294 |
买入 |
| 09:50:00 |
8.44 |
5 |
2299 |
买入 |
| 09:50:03 |
8.43 |
1 |
2300 |
卖出 |
| 09:50:15 |
8.42 |
43 |
2343 |
卖出 |
| 09:50:18 |
8.42 |
6 |
2349 |
买入 |
| 09:50:21 |
8.42 |
2 |
2351 |
买入 |
| 09:50:36 |
8.42 |
3 |
2354 |
买入 |
| 09:50:39 |
8.42 |
1 |
2355 |
买入 |
| 09:50:57 |
8.41 |
10 |
2365 |
卖出 |
| 09:51:00 |
8.41 |
2 |
2367 |
卖出 |
| 09:51:09 |
8.41 |
3 |
2370 |
卖出 |
| 09:51:15 |
8.42 |
12 |
2382 |
买入 |
| 09:51:18 |
8.42 |
3 |
2385 |
买入 |
| 09:51:24 |
8.42 |
2 |
2387 |
卖出 |
| 09:51:27 |
8.41 |
2 |
2389 |
卖出 |
| 09:51:42 |
8.43 |
3 |
2392 |
买入 |
| 09:52:00 |
8.43 |
1 |
2393 |
买入 |
| 09:52:06 |
8.45 |
6 |
2399 |
买入 |
| 09:52:48 |
8.44 |
5 |
2404 |
买入 |
| 09:52:51 |
8.44 |
4 |
2408 |
卖出 |
| 09:52:54 |
8.43 |
2 |
2410 |
卖出 |
| 09:53:03 |
8.44 |
7 |
2417 |
买入 |
| 09:53:15 |
8.43 |
3 |
2420 |
卖出 |
| 09:53:18 |
8.43 |
1 |
2421 |
卖出 |
| 09:53:24 |
8.44 |
4 |
2425 |
买入 |
| 09:53:42 |
8.43 |
4 |
2429 |
卖出 |
| 09:53:45 |
8.43 |
1 |
2430 |
买入 |
| 09:53:48 |
8.43 |
2 |
2432 |
买入 |
| 09:53:54 |
8.43 |
79 |
2511 |
买入 |
| 09:54:00 |
8.43 |
20 |
2531 |
买入 |
| 09:54:48 |
8.43 |
1 |
2532 |
买入 |
| 09:54:54 |
8.42 |
1 |
2533 |
卖出 |
| 09:55:06 |
8.42 |
1 |
2534 |
卖出 |
| 09:55:15 |
8.43 |
46 |
2580 |
买入 |
| 09:55:18 |
8.44 |
1 |
2581 |
买入 |
| 09:55:36 |
8.44 |
1 |
2582 |
买入 |
| 09:55:39 |
8.43 |
3 |
2585 |
卖出 |
| 09:56:30 |
8.43 |
21 |
2606 |
卖出 |
| 09:56:33 |
8.43 |
5 |
2611 |
买入 |
| 09:56:48 |
8.42 |
7 |
2618 |
卖出 |
| 09:56:57 |
8.42 |
2 |
2620 |
卖出 |
| 09:57:15 |
8.44 |
17 |
2637 |
买入 |
| 09:57:18 |
8.44 |
8 |
2645 |
买入 |
| 09:57:57 |
8.42 |
9 |
2654 |
卖出 |
| 09:58:00 |
8.44 |
1 |
2655 |
买入 |
| 09:58:39 |
8.43 |
9 |
2664 |
卖出 |
| 09:58:57 |
8.45 |
9 |
2673 |
买入 |
| 09:59:00 |
8.45 |
23 |
2696 |
买入 |
| 09:59:09 |
8.45 |
9 |
2705 |
卖出 |
| 09:59:12 |
8.45 |
4 |
2709 |
卖出 |
| 09:59:15 |
8.45 |
6 |
2715 |
卖出 |
| 09:59:18 |
8.46 |
5 |
2720 |
买入 |
| 09:59:21 |
8.45 |
23 |
2743 |
卖出 |
| 09:59:24 |
8.45 |
2 |
2745 |
卖出 |
| 09:59:27 |
8.45 |
1 |
2746 |
卖出 |
| 09:59:30 |
8.45 |
40 |
2786 |
卖出 |
| 09:59:33 |
8.45 |
5 |
2791 |
卖出 |
| 09:59:36 |
8.45 |
1 |
2792 |
卖出 |
| 09:59:42 |
8.46 |
30 |
2822 |
买入 |
| 09:59:45 |
8.46 |
10 |
2832 |
买入 |
| 09:59:48 |
8.48 |
344 |
3176 |
买入 |
| 09:59:54 |
8.48 |
4 |
3180 |
卖出 |
| 10:00:12 |
8.48 |
2 |
3182 |
卖出 |
| 10:01:09 |
8.47 |
2 |
3184 |
卖出 |
| 10:01:18 |
8.47 |
1 |
3185 |
买入 |
| 10:01:24 |
8.45 |
211 |
3396 |
卖出 |
| 10:01:27 |
8.45 |
4 |
3400 |
买入 |
| 10:01:30 |
8.45 |
3 |
3403 |
买入 |
| 10:01:33 |
8.45 |
6 |
3409 |
买入 |
| 10:01:51 |
8.45 |
1 |
3410 |
买入 |
| 10:01:54 |
8.45 |
246 |
3656 |
买入 |
| 10:01:57 |
8.47 |
1 |
3657 |
买入 |
| 10:02:15 |
8.48 |
2 |
3659 |
买入 |
| 10:03:39 |
8.51 |
254 |
3913 |
买入 |
| 10:03:42 |
8.5 |
126 |
4039 |
卖出 |
| 10:03:45 |
8.46 |
167 |
4206 |
卖出 |
| 10:04:15 |
8.49 |
1 |
4207 |
买入 |
| 10:04:24 |
8.48 |
2 |
4209 |
买入 |
| 10:05:12 |
8.48 |
10 |
4219 |
卖出 |
| 10:05:24 |
8.49 |
2 |
4221 |
买入 |
| 10:05:33 |
8.5 |
12 |
4233 |
买入 |
| 10:05:51 |
8.5 |
2 |
4235 |
买入 |
| 10:06:15 |
8.51 |
8 |
4243 |
买入 |
| 10:06:51 |
8.51 |
20 |
4263 |
买入 |
| 10:06:54 |
8.5 |
17 |
4280 |
卖出 |
| 10:06:57 |
8.5 |
2 |
4282 |
买入 |
| 10:07:15 |
8.49 |
4 |
4286 |
卖出 |
| 10:07:18 |
8.49 |
11 |
4297 |
卖出 |
| 10:07:42 |
8.49 |
1 |
4298 |
买入 |
| 10:07:45 |
8.49 |
2 |
4300 |
买入 |
| 10:07:57 |
8.5 |
4 |
4304 |
买入 |
| 10:08:12 |
8.51 |
51 |
4355 |
买入 |
| 10:08:42 |
8.51 |
3 |
4358 |
买入 |
| 10:10:00 |
8.5 |
10 |
4368 |
卖出 |
| 10:10:06 |
8.5 |
2 |
4370 |
卖出 |
| 10:10:21 |
8.51 |
10 |
4380 |
买入 |
| 10:10:33 |
8.5 |
30 |
4410 |
卖出 |
| 10:10:42 |
8.5 |
4 |
4414 |
卖出 |
| 10:10:51 |
8.5 |
2 |
4416 |
卖出 |
| 10:11:00 |
8.5 |
2 |
4418 |
卖出 |
| 10:11:09 |
8.5 |
4 |
4422 |
卖出 |
| 10:11:12 |
8.51 |
4 |
4426 |
买入 |
| 10:11:24 |
8.5 |
2 |
4428 |
卖出 |
| 10:11:36 |
8.5 |
2 |
4430 |
卖出 |
| 10:11:45 |
8.49 |
19 |
4449 |
卖出 |
| 10:11:48 |
8.49 |
3 |
4452 |
买入 |
| 10:11:54 |
8.49 |
9 |
4461 |
买入 |
| 10:12:00 |
8.49 |
2 |
4463 |
买入 |
| 10:12:03 |
8.49 |
8 |
4471 |
买入 |
| 10:12:09 |
8.49 |
1 |
4472 |
买入 |
| 10:12:15 |
8.49 |
106 |
4578 |
买入 |
| 10:12:18 |
8.49 |
8 |
4586 |
买入 |
| 10:12:42 |
8.49 |
5 |
4591 |
买入 |
| 10:13:06 |
8.49 |
11 |
4602 |
买入 |
| 10:14:09 |
8.49 |
4 |
4606 |
买入 |
| 10:14:42 |
8.48 |
1 |
4607 |
卖出 |
| 10:15:18 |
8.49 |
19 |
4626 |
买入 |
| 10:15:36 |
8.48 |
2 |
4628 |
卖出 |
| 10:15:45 |
8.48 |
5 |
4633 |
卖出 |
| 10:15:48 |
8.48 |
4 |
4637 |
买入 |
| 10:16:36 |
8.47 |
2 |
4639 |
卖出 |
| 10:16:39 |
8.48 |
6 |
4645 |
买入 |
| 10:17:39 |
8.48 |
4 |
4649 |
买入 |
| 10:19:00 |
8.49 |
41 |
4690 |
买入 |
| 10:19:42 |
8.47 |
1 |
4691 |
卖出 |
| 10:21:06 |
8.46 |
5 |
4696 |
卖出 |
| 10:21:09 |
8.46 |
2 |
4698 |
卖出 |
| 10:21:15 |
8.46 |
1 |
4699 |
卖出 |
| 10:21:30 |
8.47 |
8 |
4707 |
买入 |
| 10:21:33 |
8.46 |
3 |
4710 |
卖出 |
| 10:21:48 |
8.46 |
1 |
4711 |
买入 |
| 10:22:27 |
8.45 |
4 |
4715 |
卖出 |
| 10:22:48 |
8.45 |
1 |
4716 |
买入 |
| 10:23:00 |
8.45 |
19 |
4735 |
买入 |
| 10:24:03 |
8.45 |
85 |
4820 |
买入 |
| 10:24:12 |
8.45 |
2 |
4822 |
买入 |
| 10:24:39 |
8.45 |
8 |
4830 |
卖出 |
| 10:25:24 |
8.44 |
2 |
4832 |
卖出 |
| 10:26:03 |
8.44 |
14 |
4846 |
卖出 |
| 10:26:15 |
8.44 |
5 |
4851 |
买入 |
| 10:27:09 |
8.45 |
18 |
4869 |
买入 |
| 10:27:12 |
8.45 |
1 |
4870 |
买入 |
| 10:27:18 |
8.45 |
82 |
4952 |
买入 |
| 10:27:21 |
8.45 |
16 |
4968 |
买入 |
| 10:27:24 |
8.45 |
1 |
4969 |
买入 |
| 10:27:51 |
8.44 |
11 |
4980 |
卖出 |
| 10:28:36 |
8.44 |
19 |
4999 |
卖出 |
| 10:28:54 |
8.46 |
72 |
5071 |
买入 |
| 10:29:03 |
8.46 |
7 |
5078 |
买入 |
| 10:30:24 |
8.45 |
1 |
5079 |
卖出 |
| 10:31:48 |
8.46 |
19 |
5098 |
买入 |
| 10:35:00 |
8.46 |
24 |
5122 |
买入 |
| 10:35:03 |
8.47 |
17 |
5139 |
买入 |
| 10:35:15 |
8.47 |
14 |
5153 |
买入 |
| 10:36:09 |
8.46 |
1 |
5154 |
卖出 |
| 10:38:06 |
8.47 |
4 |
5158 |
买入 |
| 10:38:21 |
8.47 |
1 |
5159 |
买入 |
| 10:38:39 |
8.47 |
4 |
5163 |
买入 |
| 10:40:48 |
8.46 |
2 |
5165 |
卖出 |
| 10:41:03 |
8.46 |
1 |
5166 |
买入 |
| 10:41:33 |
8.46 |
3 |
5169 |
买入 |
| 10:41:36 |
8.48 |
57 |
5226 |
买入 |
| 10:41:45 |
8.47 |
1 |
5227 |
卖出 |
| 10:41:48 |
8.47 |
1 |
5228 |
卖出 |
| 10:44:15 |
8.48 |
4 |
5232 |
买入 |
| 10:44:18 |
8.48 |
3 |
5235 |
买入 |
| 10:46:00 |
8.48 |
5 |
5240 |
买入 |
| 10:46:03 |
8.48 |
37 |
5277 |
买入 |
| 10:46:06 |
8.49 |
2 |
5279 |
买入 |
| 10:46:09 |
8.49 |
19 |
5298 |
买入 |