凯伦股份[300715]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.08 |
1 |
1 |
集合竞价 |
| 09:15:39 |
12.08 |
2 |
2 |
集合竞价 |
| 09:15:48 |
12.18 |
71 |
71 |
集合竞价 |
| 09:16:42 |
12.08 |
2 |
2 |
集合竞价 |
| 09:18:12 |
12.03 |
2 |
2 |
集合竞价 |
| 09:20:00 |
11.99 |
2 |
2 |
集合竞价 |
| 09:20:12 |
11.8 |
12 |
12 |
集合竞价 |
| 09:20:21 |
11.8 |
13 |
13 |
集合竞价 |
| 09:20:57 |
11.8 |
15 |
15 |
集合竞价 |
| 09:21:15 |
11.78 |
22 |
22 |
集合竞价 |
| 09:21:24 |
11.78 |
22 |
22 |
集合竞价 |
| 09:22:18 |
11.75 |
22 |
22 |
集合竞价 |
| 09:22:36 |
11.8 |
46 |
46 |
集合竞价 |
| 09:22:45 |
11.8 |
48 |
48 |
集合竞价 |
| 09:22:54 |
11.8 |
72 |
72 |
集合竞价 |
| 09:23:03 |
11.8 |
72 |
72 |
集合竞价 |
| 09:23:39 |
11.8 |
72 |
72 |
集合竞价 |
| 09:24:15 |
11.8 |
88 |
88 |
集合竞价 |
| 09:24:24 |
11.78 |
123 |
123 |
集合竞价 |
| 09:24:33 |
11.8 |
143 |
143 |
集合竞价 |
| 09:24:42 |
11.8 |
143 |
143 |
集合竞价 |
| 09:24:51 |
11.78 |
143 |
143 |
集合竞价 |
| 09:25:00 |
11.78 |
143 |
143 |
集合竞价 |
| 09:25:03 |
11.76 |
143 |
286 |
买入 |
| 09:30:03 |
11.62 |
64 |
350 |
卖出 |
| 09:30:06 |
11.75 |
50 |
400 |
买入 |
| 09:30:09 |
11.71 |
47 |
447 |
卖出 |
| 09:30:12 |
11.62 |
2 |
449 |
卖出 |
| 09:30:15 |
11.68 |
75 |
524 |
买入 |
| 09:30:18 |
11.61 |
29 |
553 |
卖出 |
| 09:30:21 |
11.59 |
11 |
564 |
卖出 |
| 09:30:24 |
11.57 |
5 |
569 |
买入 |
| 09:30:27 |
11.56 |
7 |
576 |
卖出 |
| 09:30:30 |
11.56 |
1 |
577 |
卖出 |
| 09:30:33 |
11.54 |
2 |
579 |
卖出 |
| 09:30:36 |
11.49 |
12 |
591 |
卖出 |
| 09:30:39 |
11.49 |
9 |
600 |
买入 |
| 09:30:42 |
11.49 |
4 |
604 |
卖出 |
| 09:30:45 |
11.49 |
14 |
618 |
卖出 |
| 09:30:48 |
11.45 |
37 |
655 |
卖出 |
| 09:30:51 |
11.44 |
11 |
666 |
卖出 |
| 09:30:54 |
11.44 |
2 |
668 |
买入 |
| 09:30:57 |
11.45 |
1 |
669 |
买入 |
| 09:31:00 |
11.46 |
17 |
686 |
买入 |
| 09:31:03 |
11.44 |
1 |
687 |
卖出 |
| 09:31:06 |
11.46 |
12 |
699 |
买入 |
| 09:31:09 |
11.43 |
3 |
702 |
卖出 |
| 09:31:12 |
11.42 |
24 |
726 |
卖出 |
| 09:31:15 |
11.46 |
64 |
790 |
买入 |
| 09:31:18 |
11.47 |
2 |
792 |
卖出 |
| 09:31:27 |
11.49 |
1 |
793 |
买入 |
| 09:31:36 |
11.5 |
4 |
797 |
买入 |
| 09:31:45 |
11.52 |
23 |
820 |
买入 |
| 09:31:51 |
11.5 |
3 |
823 |
卖出 |
| 09:31:54 |
11.5 |
9 |
832 |
卖出 |
| 09:31:57 |
11.5 |
12 |
844 |
卖出 |
| 09:32:00 |
11.5 |
4 |
848 |
卖出 |
| 09:32:03 |
11.5 |
2 |
850 |
卖出 |
| 09:32:06 |
11.5 |
2 |
852 |
卖出 |
| 09:32:09 |
11.5 |
1 |
853 |
卖出 |
| 09:32:12 |
11.52 |
4 |
857 |
买入 |
| 09:32:18 |
11.52 |
3 |
860 |
卖出 |
| 09:32:27 |
11.53 |
7 |
867 |
买入 |
| 09:32:33 |
11.53 |
40 |
907 |
买入 |
| 09:32:36 |
11.53 |
10 |
917 |
卖出 |
| 09:32:48 |
11.54 |
7 |
924 |
买入 |
| 09:32:51 |
11.54 |
3 |
927 |
卖出 |
| 09:32:57 |
11.54 |
1 |
928 |
卖出 |
| 09:33:00 |
11.56 |
7 |
935 |
买入 |
| 09:33:03 |
11.56 |
8 |
943 |
卖出 |
| 09:33:12 |
11.57 |
14 |
957 |
买入 |
| 09:33:18 |
11.58 |
14 |
971 |
买入 |
| 09:33:27 |
11.58 |
2 |
973 |
买入 |
| 09:33:30 |
11.59 |
24 |
997 |
买入 |
| 09:33:33 |
11.59 |
1 |
998 |
买入 |
| 09:33:42 |
11.59 |
3 |
1001 |
买入 |
| 09:33:48 |
11.59 |
1 |
1002 |
买入 |
| 09:34:06 |
11.61 |
22 |
1024 |
买入 |
| 09:34:09 |
11.62 |
2 |
1026 |
买入 |
| 09:34:15 |
11.62 |
7 |
1033 |
买入 |
| 09:34:18 |
11.62 |
1 |
1034 |
买入 |
| 09:34:27 |
11.69 |
30 |
1064 |
买入 |
| 09:34:36 |
11.63 |
3 |
1067 |
卖出 |
| 09:34:45 |
11.69 |
24 |
1091 |
买入 |
| 09:34:51 |
11.69 |
6 |
1097 |
卖出 |
| 09:34:57 |
11.7 |
5 |
1102 |
买入 |
| 09:35:06 |
11.64 |
3 |
1105 |
卖出 |
| 09:35:12 |
11.68 |
12 |
1117 |
买入 |
| 09:35:21 |
11.65 |
11 |
1128 |
卖出 |
| 09:35:24 |
11.65 |
10 |
1138 |
卖出 |
| 09:35:27 |
11.64 |
7 |
1145 |
卖出 |
| 09:35:36 |
11.64 |
14 |
1159 |
卖出 |
| 09:35:42 |
11.65 |
2 |
1161 |
买入 |
| 09:35:48 |
11.67 |
1 |
1162 |
买入 |
| 09:35:57 |
11.64 |
10 |
1172 |
卖出 |
| 09:36:15 |
11.67 |
1 |
1173 |
买入 |
| 09:36:42 |
11.65 |
5 |
1178 |
卖出 |
| 09:37:06 |
11.67 |
1 |
1179 |
买入 |
| 09:37:09 |
11.65 |
34 |
1213 |
卖出 |
| 09:37:33 |
11.67 |
29 |
1242 |
买入 |
| 09:37:36 |
11.66 |
3 |
1245 |
卖出 |
| 09:37:48 |
11.66 |
5 |
1250 |
卖出 |
| 09:37:51 |
11.66 |
2 |
1252 |
卖出 |
| 09:37:54 |
11.66 |
1 |
1253 |
买入 |
| 09:38:09 |
11.66 |
45 |
1298 |
买入 |
| 09:38:15 |
11.67 |
5 |
1303 |
买入 |
| 09:38:18 |
11.67 |
2 |
1305 |
买入 |
| 09:38:48 |
11.67 |
2 |
1307 |
卖出 |
| 09:39:06 |
11.67 |
8 |
1315 |
卖出 |
| 09:39:21 |
11.68 |
45 |
1360 |
买入 |
| 09:39:27 |
11.68 |
167 |
1527 |
卖出 |
| 09:39:36 |
11.68 |
40 |
1567 |
卖出 |
| 09:40:06 |
11.68 |
2 |
1569 |
买入 |
| 09:40:09 |
11.67 |
5 |
1574 |
卖出 |
| 09:40:12 |
11.67 |
1 |
1575 |
买入 |
| 09:40:15 |
11.66 |
8 |
1583 |
卖出 |
| 09:40:18 |
11.65 |
16 |
1599 |
卖出 |
| 09:40:21 |
11.65 |
1 |
1600 |
卖出 |
| 09:40:24 |
11.65 |
3 |
1603 |
卖出 |
| 09:40:30 |
11.66 |
2 |
1605 |
卖出 |
| 09:40:36 |
11.68 |
32 |
1637 |
买入 |
| 09:40:39 |
11.67 |
8 |
1645 |
卖出 |
| 09:41:03 |
11.67 |
10 |
1655 |
卖出 |
| 09:41:21 |
11.66 |
14 |
1669 |
卖出 |
| 09:41:24 |
11.66 |
15 |
1684 |
卖出 |
| 09:41:27 |
11.66 |
21 |
1705 |
卖出 |
| 09:41:39 |
11.65 |
10 |
1715 |
卖出 |
| 09:41:51 |
11.65 |
85 |
1800 |
卖出 |
| 09:41:54 |
11.62 |
99 |
1899 |
卖出 |
| 09:42:18 |
11.62 |
3 |
1902 |
卖出 |
| 09:42:42 |
11.62 |
20 |
1922 |
卖出 |
| 09:43:03 |
11.62 |
9 |
1931 |
卖出 |
| 09:43:09 |
11.62 |
30 |
1961 |
卖出 |
| 09:43:30 |
11.64 |
1 |
1962 |
买入 |
| 09:43:36 |
11.64 |
4 |
1966 |
买入 |
| 09:44:09 |
11.64 |
3 |
1969 |
卖出 |
| 09:44:21 |
11.66 |
77 |
2046 |
买入 |
| 09:44:24 |
11.66 |
1 |
2047 |
买入 |
| 09:44:27 |
11.66 |
6 |
2053 |
买入 |
| 09:44:33 |
11.66 |
26 |
2079 |
买入 |
| 09:44:51 |
11.68 |
94 |
2173 |
买入 |
| 09:44:54 |
11.68 |
1 |
2174 |
买入 |
| 09:44:57 |
11.68 |
1 |
2175 |
买入 |
| 09:45:00 |
11.69 |
90 |
2265 |
买入 |
| 09:45:09 |
11.68 |
3 |
2268 |
卖出 |
| 09:45:15 |
11.68 |
2 |
2270 |
买入 |
| 09:45:18 |
11.7 |
71 |
2341 |
买入 |
| 09:45:21 |
11.67 |
10 |
2351 |
卖出 |
| 09:45:24 |
11.68 |
7 |
2358 |
买入 |
| 09:45:27 |
11.7 |
14 |
2372 |
买入 |
| 09:45:33 |
11.7 |
1 |
2373 |
买入 |
| 09:45:39 |
11.72 |
80 |
2453 |
买入 |
| 09:45:42 |
11.72 |
66 |
2519 |
买入 |
| 09:45:54 |
11.73 |
3 |
2522 |
卖出 |
| 09:45:57 |
11.76 |
158 |
2680 |
买入 |
| 09:46:00 |
11.77 |
156 |
2836 |
买入 |
| 09:46:09 |
11.8 |
78 |
2914 |
买入 |
| 09:46:12 |
11.78 |
2 |
2916 |
卖出 |
| 09:46:21 |
11.89 |
95 |
3011 |
买入 |
| 09:46:24 |
11.82 |
7 |
3018 |
买入 |
| 09:46:30 |
11.83 |
11 |
3029 |
卖出 |
| 09:46:33 |
11.83 |
8 |
3037 |
买入 |
| 09:46:36 |
11.85 |
25 |
3062 |
买入 |
| 09:46:39 |
11.85 |
88 |
3150 |
卖出 |
| 09:46:42 |
11.86 |
13 |
3163 |
买入 |
| 09:46:48 |
11.86 |
5 |
3168 |
卖出 |
| 09:46:51 |
11.86 |
66 |
3234 |
卖出 |
| 09:46:54 |
11.86 |
57 |
3291 |
卖出 |
| 09:47:00 |
11.86 |
3 |
3294 |
卖出 |
| 09:47:03 |
11.89 |
14 |
3308 |
买入 |
| 09:47:18 |
11.89 |
23 |
3331 |
买入 |
| 09:47:21 |
11.88 |
87 |
3418 |
卖出 |
| 09:47:24 |
11.88 |
93 |
3511 |
买入 |
| 09:47:30 |
11.9 |
10 |
3521 |
买入 |
| 09:47:33 |
11.89 |
3 |
3524 |
卖出 |
| 09:47:36 |
11.9 |
110 |
3634 |
买入 |
| 09:47:39 |
11.86 |
27 |
3661 |
卖出 |
| 09:47:42 |
11.9 |
37 |
3698 |
买入 |
| 09:47:51 |
11.86 |
68 |
3766 |
卖出 |
| 09:48:00 |
11.87 |
85 |
3851 |
卖出 |
| 09:48:06 |
11.91 |
2 |
3853 |
买入 |
| 09:48:09 |
11.94 |
40 |
3893 |
买入 |
| 09:48:15 |
11.91 |
38 |
3931 |
卖出 |
| 09:48:18 |
11.92 |
2 |
3933 |
买入 |
| 09:48:21 |
11.95 |
63 |
3996 |
买入 |
| 09:48:24 |
11.91 |
16 |
4012 |
卖出 |
| 09:48:33 |
12 |
407 |
4419 |
买入 |
| 09:48:36 |
12.01 |
5 |
4424 |
卖出 |
| 09:48:39 |
12.06 |
3 |
4427 |
买入 |
| 09:48:42 |
12 |
10 |
4437 |
卖出 |
| 09:48:45 |
12.03 |
1 |
4438 |
买入 |
| 09:48:48 |
12.03 |
1 |
4439 |
买入 |
| 09:48:51 |
12.03 |
1 |
4440 |
卖出 |
| 09:48:54 |
12.03 |
70 |
4510 |
卖出 |
| 09:49:00 |
12.02 |
5 |
4515 |
买入 |
| 09:49:03 |
12.08 |
354 |
4869 |
买入 |
| 09:49:06 |
12.06 |
28 |
4897 |
卖出 |
| 09:49:09 |
12.06 |
14 |
4911 |
买入 |
| 09:49:15 |
12.06 |
53 |
4964 |
卖出 |
| 09:49:18 |
12.08 |
39 |
5003 |
买入 |
| 09:49:21 |
12.08 |
5 |
5008 |
买入 |
| 09:49:24 |
12.08 |
14 |
5022 |
买入 |
| 09:49:30 |
12.09 |
133 |
5155 |
买入 |
| 09:49:36 |
12.06 |
10 |
5165 |
卖出 |
| 09:49:42 |
12.09 |
11 |
5176 |
买入 |
| 09:49:45 |
12.06 |
40 |
5216 |
卖出 |
| 09:49:48 |
12.06 |
57 |
5273 |
买入 |
| 09:49:54 |
12.03 |
27 |
5300 |
卖出 |
| 09:49:57 |
12.09 |
20 |
5320 |
买入 |
| 09:50:00 |
12.05 |
24 |
5344 |
卖出 |
| 09:50:03 |
12.03 |
3 |
5347 |
卖出 |
| 09:50:06 |
12.05 |
3 |
5350 |
买入 |
| 09:50:09 |
12.03 |
46 |
5396 |
卖出 |
| 09:50:12 |
12.05 |
113 |
5509 |
买入 |
| 09:50:21 |
12 |
196 |
5705 |
卖出 |
| 09:50:24 |
11.98 |
54 |
5759 |
卖出 |
| 09:50:27 |
11.98 |
1 |
5760 |
卖出 |
| 09:50:30 |
11.98 |
6 |
5766 |
卖出 |
| 09:50:33 |
11.98 |
1 |
5767 |
卖出 |
| 09:50:36 |
11.98 |
6 |
5773 |
卖出 |
| 09:50:39 |
11.98 |
3 |
5776 |
卖出 |
| 09:50:42 |
11.98 |
42 |
5818 |
卖出 |
| 09:50:54 |
12.01 |
7 |
5825 |
买入 |
| 09:50:57 |
12.01 |
11 |
5836 |
买入 |
| 09:51:00 |
11.99 |
10 |
5846 |
卖出 |
| 09:51:03 |
12 |
3 |
5849 |
买入 |
| 09:51:06 |
11.99 |
124 |
5973 |
卖出 |
| 09:51:09 |
12.01 |
14 |
5987 |
买入 |
| 09:51:12 |
11.99 |
10 |
5997 |
卖出 |
| 09:51:15 |
12 |
45 |
6042 |
买入 |
| 09:51:18 |
12 |
30 |
6072 |
买入 |
| 09:51:24 |
12 |
10 |
6082 |
买入 |
| 09:51:27 |
12.01 |
46 |
6128 |
买入 |
| 09:51:33 |
12.04 |
47 |
6175 |
买入 |
| 09:51:42 |
12.03 |
34 |
6209 |
卖出 |
| 09:51:45 |
12.03 |
44 |
6253 |
买入 |
| 09:51:48 |
12.03 |
6 |
6259 |
买入 |
| 09:51:51 |
12.02 |
3 |
6262 |
卖出 |
| 09:51:54 |
12.01 |
3 |
6265 |
卖出 |
| 09:52:03 |
12 |
4 |
6269 |
卖出 |
| 09:52:06 |
11.99 |
16 |
6285 |
卖出 |
| 09:52:09 |
12.01 |
1 |
6286 |
买入 |
| 09:52:12 |
11.98 |
36 |
6322 |
卖出 |
| 09:52:15 |
11.98 |
14 |
6336 |
卖出 |
| 09:52:33 |
11.99 |
32 |
6368 |
买入 |
| 09:52:42 |
11.96 |
11 |
6379 |
卖出 |
| 09:52:45 |
11.97 |
3 |
6382 |
卖出 |
| 09:52:54 |
11.99 |
1 |
6383 |
买入 |
| 09:52:57 |
11.99 |
1 |
6384 |
买入 |
| 09:53:00 |
11.98 |
50 |
6434 |
卖出 |
| 09:53:09 |
11.97 |
70 |
6504 |
卖出 |
| 09:53:30 |
11.97 |
5 |
6509 |
买入 |
| 09:53:42 |
11.98 |
9 |
6518 |
买入 |
| 09:53:45 |
11.98 |
2 |
6520 |
买入 |
| 09:53:48 |
11.98 |
1 |
6521 |
买入 |
| 09:54:03 |
11.97 |
2 |
6523 |
卖出 |
| 09:54:09 |
11.95 |
40 |
6563 |
卖出 |
| 09:54:27 |
11.95 |
32 |
6595 |
卖出 |
| 09:54:42 |
11.95 |
1 |
6596 |
买入 |
| 09:55:00 |
11.94 |
4 |
6600 |
卖出 |
| 09:55:03 |
11.92 |
16 |
6616 |
卖出 |
| 09:55:12 |
11.92 |
13 |
6629 |
卖出 |
| 09:55:15 |
11.91 |
4 |
6633 |
卖出 |
| 09:55:18 |
11.9 |
8 |
6641 |
卖出 |
| 09:55:21 |
11.9 |
1 |
6642 |
卖出 |
| 09:55:24 |
11.9 |
2 |
6644 |
卖出 |
| 09:55:30 |
11.9 |
22 |
6666 |
卖出 |
| 09:55:33 |
11.9 |
7 |
6673 |
卖出 |
| 09:55:36 |
11.9 |
21 |
6694 |
卖出 |
| 09:56:27 |
11.9 |
10 |
6704 |
买入 |
| 09:56:33 |
11.87 |
3 |
6707 |
卖出 |
| 09:56:36 |
11.87 |
1 |
6708 |
卖出 |
| 09:57:00 |
11.89 |
1 |
6709 |
买入 |
| 09:57:03 |
11.89 |
1 |
6710 |
买入 |
| 09:57:06 |
11.89 |
18 |
6728 |
买入 |
| 09:57:09 |
11.89 |
36 |
6764 |
买入 |
| 09:57:12 |
11.89 |
2 |
6766 |
卖出 |
| 09:57:18 |
11.9 |
22 |
6788 |
买入 |
| 09:57:30 |
11.9 |
50 |
6838 |
买入 |
| 09:57:39 |
11.9 |
68 |
6906 |
卖出 |
| 09:57:48 |
11.89 |
2 |
6908 |
卖出 |
| 09:58:12 |
11.9 |
1 |
6909 |
买入 |
| 09:58:27 |
11.9 |
50 |
6959 |
买入 |
| 09:58:48 |
11.87 |
27 |
6986 |
卖出 |
| 09:58:51 |
11.88 |
1 |
6987 |
卖出 |
| 09:58:54 |
11.88 |
1 |
6988 |
卖出 |
| 09:58:57 |
11.89 |
5 |
6993 |
买入 |
| 09:59:03 |
11.88 |
39 |
7032 |
卖出 |
| 09:59:06 |
11.88 |
1 |
7033 |
卖出 |
| 09:59:15 |
11.89 |
48 |
7081 |
买入 |
| 09:59:21 |
11.9 |
21 |
7102 |
买入 |
| 09:59:30 |
11.88 |
50 |
7152 |
卖出 |
| 10:00:09 |
11.89 |
9 |
7161 |
卖出 |
| 10:00:12 |
11.9 |
61 |
7222 |
买入 |
| 10:00:15 |
11.88 |
1 |
7223 |
卖出 |
| 10:00:18 |
11.89 |
1 |
7224 |
卖出 |
| 10:00:21 |
11.88 |
17 |
7241 |
卖出 |
| 10:00:30 |
11.9 |
110 |
7351 |
卖出 |
| 10:00:42 |
11.89 |
4 |
7355 |
卖出 |
| 10:00:48 |
11.89 |
1 |
7356 |
卖出 |