上海凯鑫[300899]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.9 |
3 |
3 |
集合竞价 |
| 09:15:21 |
20.5 |
7 |
7 |
集合竞价 |
| 09:16:33 |
19.9 |
3 |
3 |
集合竞价 |
| 09:16:42 |
21.52 |
36 |
36 |
集合竞价 |
| 09:17:36 |
21.52 |
36 |
36 |
集合竞价 |
| 09:18:39 |
19.9 |
3 |
3 |
集合竞价 |
| 09:24:06 |
19.9 |
5 |
5 |
集合竞价 |
| 09:24:33 |
19.91 |
5 |
5 |
集合竞价 |
| 09:24:51 |
19.91 |
5 |
5 |
集合竞价 |
| 09:25:00 |
19.91 |
5 |
5 |
集合竞价 |
| 09:25:03 |
20.09 |
8 |
13 |
买入 |
| 09:30:03 |
19.9 |
68 |
81 |
卖出 |
| 09:30:06 |
19.98 |
123 |
204 |
买入 |
| 09:30:09 |
19.94 |
16 |
220 |
买入 |
| 09:30:12 |
19.94 |
3 |
223 |
买入 |
| 09:30:15 |
19.97 |
20 |
243 |
买入 |
| 09:30:18 |
19.99 |
14 |
257 |
买入 |
| 09:30:21 |
20 |
3 |
260 |
买入 |
| 09:30:24 |
19.94 |
16 |
276 |
卖出 |
| 09:30:27 |
19.94 |
4 |
280 |
卖出 |
| 09:30:30 |
19.88 |
7 |
287 |
卖出 |
| 09:30:33 |
19.77 |
1 |
288 |
卖出 |
| 09:30:36 |
19.79 |
3 |
291 |
买入 |
| 09:30:42 |
19.81 |
111 |
402 |
买入 |
| 09:30:51 |
19.82 |
3 |
405 |
卖出 |
| 09:30:54 |
19.82 |
2 |
407 |
卖出 |
| 09:30:57 |
19.77 |
2 |
409 |
卖出 |
| 09:31:00 |
19.82 |
4 |
413 |
买入 |
| 09:31:03 |
19.82 |
1 |
414 |
卖出 |
| 09:31:06 |
19.81 |
6 |
420 |
卖出 |
| 09:31:12 |
19.95 |
28 |
448 |
买入 |
| 09:31:15 |
19.8 |
16 |
464 |
卖出 |
| 09:31:18 |
19.8 |
12 |
476 |
卖出 |
| 09:31:21 |
19.77 |
1 |
477 |
卖出 |
| 09:31:24 |
19.76 |
10 |
487 |
卖出 |
| 09:31:30 |
19.75 |
6 |
493 |
卖出 |
| 09:31:36 |
19.73 |
1 |
494 |
卖出 |
| 09:31:39 |
19.74 |
11 |
505 |
买入 |
| 09:31:42 |
19.75 |
4 |
509 |
买入 |
| 09:31:45 |
19.76 |
1 |
510 |
买入 |
| 09:31:48 |
19.75 |
14 |
524 |
卖出 |
| 09:32:00 |
19.79 |
3 |
527 |
买入 |
| 09:32:03 |
19.78 |
1 |
528 |
卖出 |
| 09:32:06 |
19.82 |
1 |
529 |
买入 |
| 09:32:09 |
19.79 |
10 |
539 |
卖出 |
| 09:32:12 |
19.8 |
1 |
540 |
买入 |
| 09:32:18 |
19.79 |
6 |
546 |
卖出 |
| 09:32:24 |
19.78 |
27 |
573 |
卖出 |
| 09:32:27 |
19.76 |
19 |
592 |
卖出 |
| 09:32:33 |
19.76 |
26 |
618 |
卖出 |
| 09:32:36 |
19.79 |
12 |
630 |
买入 |
| 09:32:39 |
19.74 |
7 |
637 |
卖出 |
| 09:32:42 |
19.73 |
1 |
638 |
卖出 |
| 09:32:45 |
19.73 |
29 |
667 |
卖出 |
| 09:32:48 |
19.72 |
5 |
672 |
卖出 |
| 09:32:54 |
19.74 |
15 |
687 |
买入 |
| 09:32:57 |
19.74 |
1 |
688 |
卖出 |
| 09:33:03 |
19.79 |
4 |
692 |
买入 |
| 09:33:09 |
19.78 |
184 |
876 |
卖出 |
| 09:33:12 |
19.76 |
24 |
900 |
卖出 |
| 09:33:15 |
19.77 |
1 |
901 |
买入 |
| 09:33:18 |
19.76 |
7 |
908 |
卖出 |
| 09:33:27 |
19.77 |
4 |
912 |
买入 |
| 09:33:30 |
19.77 |
5 |
917 |
买入 |
| 09:33:33 |
19.76 |
1 |
918 |
卖出 |
| 09:33:36 |
19.79 |
5 |
923 |
买入 |
| 09:33:42 |
19.8 |
1 |
924 |
买入 |
| 09:33:54 |
19.83 |
2 |
926 |
买入 |
| 09:33:57 |
19.82 |
1 |
927 |
卖出 |
| 09:34:00 |
19.86 |
11 |
938 |
买入 |
| 09:34:03 |
19.86 |
1 |
939 |
卖出 |
| 09:34:09 |
19.87 |
1 |
940 |
买入 |
| 09:34:12 |
19.9 |
9 |
949 |
买入 |
| 09:34:18 |
19.9 |
4 |
953 |
卖出 |
| 09:34:24 |
19.93 |
1 |
954 |
买入 |
| 09:34:27 |
19.86 |
10 |
964 |
卖出 |
| 09:34:39 |
19.94 |
5 |
969 |
买入 |
| 09:34:51 |
19.9 |
4 |
973 |
卖出 |
| 09:34:57 |
19.96 |
4 |
977 |
买入 |
| 09:35:00 |
20 |
7 |
984 |
买入 |
| 09:35:03 |
19.96 |
10 |
994 |
卖出 |
| 09:35:15 |
19.96 |
8 |
1002 |
卖出 |
| 09:35:27 |
19.96 |
1 |
1003 |
卖出 |
| 09:35:30 |
19.96 |
1 |
1004 |
买入 |
| 09:35:42 |
20.07 |
1 |
1005 |
买入 |
| 09:35:48 |
19.96 |
14 |
1019 |
卖出 |
| 09:35:57 |
19.96 |
10 |
1029 |
卖出 |
| 09:36:00 |
19.96 |
5 |
1034 |
买入 |
| 09:36:03 |
19.96 |
17 |
1051 |
买入 |
| 09:36:06 |
19.95 |
1 |
1052 |
买入 |
| 09:36:24 |
19.96 |
10 |
1062 |
卖出 |
| 09:36:27 |
20.03 |
12 |
1074 |
买入 |
| 09:36:33 |
20.02 |
1 |
1075 |
买入 |
| 09:36:36 |
20.03 |
13 |
1088 |
买入 |
| 09:36:48 |
20.03 |
10 |
1098 |
买入 |
| 09:36:51 |
20.01 |
5 |
1103 |
卖出 |
| 09:36:54 |
20.05 |
1 |
1104 |
买入 |
| 09:37:00 |
20.07 |
3 |
1107 |
买入 |
| 09:37:03 |
20.1 |
27 |
1134 |
买入 |
| 09:37:12 |
20.05 |
1 |
1135 |
卖出 |
| 09:37:18 |
20.1 |
4 |
1139 |
买入 |
| 09:37:27 |
20.1 |
3 |
1142 |
买入 |
| 09:37:33 |
20.1 |
5 |
1147 |
卖出 |
| 09:37:36 |
20.11 |
4 |
1151 |
买入 |
| 09:37:45 |
20.11 |
2 |
1153 |
买入 |
| 09:37:48 |
20.11 |
5 |
1158 |
买入 |
| 09:37:54 |
20.12 |
5 |
1163 |
卖出 |
| 09:38:00 |
20.18 |
12 |
1175 |
买入 |
| 09:38:03 |
20.18 |
14 |
1189 |
买入 |
| 09:38:09 |
20.18 |
3 |
1192 |
卖出 |
| 09:38:12 |
20.19 |
5 |
1197 |
买入 |
| 09:38:15 |
20.19 |
15 |
1212 |
买入 |
| 09:38:18 |
20.19 |
1 |
1213 |
卖出 |
| 09:38:42 |
20.19 |
5 |
1218 |
卖出 |
| 09:38:48 |
20.18 |
6 |
1224 |
卖出 |
| 09:38:54 |
20.18 |
3 |
1227 |
卖出 |
| 09:38:57 |
20.18 |
7 |
1234 |
卖出 |
| 09:39:00 |
20.19 |
6 |
1240 |
买入 |
| 09:39:03 |
20.18 |
40 |
1280 |
卖出 |
| 09:39:06 |
20.18 |
2 |
1282 |
买入 |
| 09:39:09 |
20.18 |
3 |
1285 |
买入 |
| 09:39:12 |
20.18 |
11 |
1296 |
买入 |
| 09:39:15 |
20.19 |
1 |
1297 |
卖出 |
| 09:39:27 |
20.19 |
1 |
1298 |
卖出 |
| 09:39:39 |
20.19 |
3 |
1301 |
卖出 |
| 09:40:00 |
20.17 |
31 |
1332 |
卖出 |
| 09:40:03 |
20.15 |
9 |
1341 |
卖出 |
| 09:40:09 |
20.14 |
6 |
1347 |
卖出 |
| 09:40:21 |
20.08 |
1 |
1348 |
卖出 |
| 09:40:24 |
20.15 |
2 |
1350 |
买入 |
| 09:40:27 |
20.14 |
2 |
1352 |
买入 |
| 09:40:33 |
20.16 |
5 |
1357 |
买入 |
| 09:40:36 |
20.16 |
1 |
1358 |
买入 |
| 09:40:42 |
20.16 |
1 |
1359 |
买入 |
| 09:40:45 |
20.16 |
7 |
1366 |
买入 |
| 09:40:54 |
20.19 |
4 |
1370 |
买入 |
| 09:41:03 |
20.16 |
2 |
1372 |
卖出 |
| 09:41:06 |
20.19 |
7 |
1379 |
买入 |
| 09:41:09 |
20.16 |
2 |
1381 |
卖出 |
| 09:41:12 |
20.16 |
4 |
1385 |
卖出 |
| 09:41:18 |
20.18 |
4 |
1389 |
买入 |
| 09:41:30 |
20.11 |
9 |
1398 |
卖出 |
| 09:41:36 |
20.1 |
20 |
1418 |
卖出 |
| 09:41:39 |
20.1 |
15 |
1433 |
卖出 |
| 09:41:42 |
20 |
15 |
1448 |
卖出 |
| 09:41:45 |
20.08 |
1 |
1449 |
买入 |
| 09:41:48 |
20.08 |
2 |
1451 |
卖出 |
| 09:41:54 |
20.01 |
34 |
1485 |
卖出 |
| 09:41:57 |
20.04 |
9 |
1494 |
买入 |
| 09:42:18 |
20.05 |
5 |
1499 |
卖出 |
| 09:42:39 |
20.05 |
5 |
1504 |
卖出 |
| 09:42:45 |
20.05 |
13 |
1517 |
卖出 |
| 09:42:48 |
20.05 |
4 |
1521 |
买入 |
| 09:42:51 |
20.05 |
21 |
1542 |
买入 |
| 09:42:54 |
20.13 |
1 |
1543 |
买入 |
| 09:43:00 |
20.13 |
1 |
1544 |
买入 |
| 09:43:06 |
20.06 |
20 |
1564 |
卖出 |
| 09:43:09 |
20.12 |
9 |
1573 |
买入 |
| 09:43:12 |
20.09 |
3 |
1576 |
卖出 |
| 09:43:27 |
20.07 |
3 |
1579 |
卖出 |
| 09:43:33 |
20.07 |
1 |
1580 |
买入 |
| 09:43:39 |
20.07 |
49 |
1629 |
买入 |
| 09:43:48 |
20.07 |
1 |
1630 |
卖出 |
| 09:43:54 |
20.07 |
11 |
1641 |
卖出 |
| 09:44:15 |
20.08 |
22 |
1663 |
买入 |
| 09:44:18 |
20.09 |
5 |
1668 |
买入 |
| 09:44:21 |
20.1 |
7 |
1675 |
买入 |
| 09:44:24 |
20.13 |
26 |
1701 |
买入 |
| 09:44:30 |
20.14 |
1 |
1702 |
卖出 |
| 09:44:39 |
20.14 |
2 |
1704 |
卖出 |
| 09:44:48 |
20.13 |
3 |
1707 |
卖出 |
| 09:45:09 |
20.11 |
3 |
1710 |
卖出 |
| 09:45:12 |
20.11 |
4 |
1714 |
卖出 |
| 09:45:21 |
20.14 |
65 |
1779 |
买入 |
| 09:45:24 |
20.09 |
6 |
1785 |
卖出 |
| 09:45:27 |
20.09 |
4 |
1789 |
卖出 |
| 09:45:30 |
20.09 |
6 |
1795 |
买入 |
| 09:45:36 |
20.11 |
2 |
1797 |
买入 |
| 09:45:45 |
20.13 |
1 |
1798 |
买入 |
| 09:46:00 |
20.14 |
40 |
1838 |
买入 |
| 09:46:18 |
20.14 |
2 |
1840 |
卖出 |
| 09:46:24 |
20.14 |
26 |
1866 |
买入 |
| 09:46:27 |
20.14 |
22 |
1888 |
买入 |
| 09:46:30 |
20.19 |
1 |
1889 |
买入 |
| 09:46:36 |
20.19 |
1 |
1890 |
买入 |
| 09:46:39 |
20.2 |
17 |
1907 |
买入 |
| 09:46:57 |
20.19 |
3 |
1910 |
卖出 |
| 09:47:00 |
20.19 |
11 |
1921 |
买入 |
| 09:47:03 |
20.19 |
1 |
1922 |
卖出 |
| 09:47:06 |
20.23 |
53 |
1975 |
买入 |
| 09:47:15 |
20.18 |
2 |
1977 |
卖出 |
| 09:47:18 |
20.23 |
5 |
1982 |
买入 |
| 09:47:24 |
20.15 |
48 |
2030 |
卖出 |
| 09:47:27 |
20.22 |
2 |
2032 |
买入 |
| 09:47:30 |
20.26 |
16 |
2048 |
买入 |
| 09:47:36 |
20.27 |
1 |
2049 |
买入 |
| 09:47:48 |
20.21 |
2 |
2051 |
买入 |
| 09:47:51 |
20.21 |
2 |
2053 |
买入 |
| 09:47:54 |
20.21 |
1 |
2054 |
买入 |
| 09:47:57 |
20.21 |
1 |
2055 |
卖出 |
| 09:48:24 |
20.21 |
1 |
2056 |
卖出 |
| 09:48:27 |
20.21 |
10 |
2066 |
卖出 |
| 09:48:30 |
20.21 |
37 |
2103 |
卖出 |
| 09:48:33 |
20.19 |
3 |
2106 |
卖出 |
| 09:48:45 |
20.27 |
49 |
2155 |
买入 |
| 09:48:48 |
20.2 |
1 |
2156 |
买入 |
| 09:49:12 |
20.21 |
58 |
2214 |
卖出 |
| 09:49:36 |
20.21 |
2 |
2216 |
买入 |
| 09:49:39 |
20.19 |
1 |
2217 |
卖出 |
| 09:49:51 |
20.21 |
5 |
2222 |
买入 |
| 09:50:09 |
20.2 |
18 |
2240 |
买入 |
| 09:50:15 |
20.21 |
3 |
2243 |
买入 |
| 09:50:18 |
20.21 |
11 |
2254 |
买入 |
| 09:50:21 |
20.21 |
1 |
2255 |
买入 |
| 09:50:24 |
20.21 |
24 |
2279 |
买入 |
| 09:50:27 |
20.21 |
4 |
2283 |
买入 |
| 09:50:30 |
20.21 |
1 |
2284 |
卖出 |
| 09:50:39 |
20.22 |
9 |
2293 |
卖出 |
| 09:50:54 |
20.21 |
1 |
2294 |
卖出 |
| 09:51:12 |
20.26 |
1 |
2295 |
买入 |
| 09:51:27 |
20.26 |
5 |
2300 |
买入 |
| 09:51:36 |
20.25 |
1 |
2301 |
买入 |
| 09:51:39 |
20.25 |
1 |
2302 |
买入 |
| 09:51:48 |
20.26 |
18 |
2320 |
买入 |
| 09:51:51 |
20.27 |
51 |
2371 |
买入 |
| 09:51:54 |
20.42 |
34 |
2405 |
买入 |
| 09:52:00 |
20.42 |
8 |
2413 |
买入 |
| 09:52:03 |
20.42 |
4 |
2417 |
买入 |
| 09:52:06 |
20.31 |
1 |
2418 |
卖出 |
| 09:52:12 |
20.3 |
3 |
2421 |
卖出 |
| 09:52:15 |
20.32 |
3 |
2424 |
卖出 |
| 09:52:18 |
20.33 |
4 |
2428 |
卖出 |
| 09:52:36 |
20.33 |
21 |
2449 |
卖出 |
| 09:52:39 |
20.35 |
5 |
2454 |
买入 |
| 09:52:42 |
20.35 |
6 |
2460 |
买入 |
| 09:53:36 |
20.34 |
5 |
2465 |
买入 |
| 09:54:24 |
20.29 |
1 |
2466 |
卖出 |
| 09:54:45 |
20.34 |
9 |
2475 |
买入 |
| 09:54:51 |
20.34 |
1 |
2476 |
卖出 |
| 09:54:54 |
20.29 |
5 |
2481 |
卖出 |
| 09:54:57 |
20.29 |
1 |
2482 |
卖出 |
| 09:55:03 |
20.26 |
2 |
2484 |
卖出 |
| 09:55:27 |
20.3 |
2 |
2486 |
卖出 |
| 09:55:30 |
20.26 |
1 |
2487 |
卖出 |
| 09:55:45 |
20.26 |
1 |
2488 |
卖出 |
| 09:55:57 |
20.26 |
1 |
2489 |
卖出 |
| 09:56:36 |
20.34 |
4 |
2493 |
买入 |
| 09:56:42 |
20.28 |
23 |
2516 |
卖出 |
| 09:56:45 |
20.28 |
16 |
2532 |
买入 |
| 09:56:48 |
20.28 |
17 |
2549 |
买入 |
| 09:56:54 |
20.28 |
1 |
2550 |
买入 |
| 09:57:00 |
20.28 |
3 |
2553 |
买入 |
| 09:57:03 |
20.28 |
1 |
2554 |
买入 |
| 09:57:09 |
20.28 |
1 |
2555 |
买入 |
| 09:57:12 |
20.28 |
3 |
2558 |
买入 |
| 09:57:15 |
20.28 |
1 |
2559 |
卖出 |
| 09:57:18 |
20.34 |
3 |
2562 |
买入 |
| 09:57:21 |
20.3 |
1 |
2563 |
卖出 |
| 09:58:18 |
20.3 |
1 |
2564 |
卖出 |
| 09:58:33 |
20.29 |
2 |
2566 |
卖出 |
| 09:59:03 |
20.28 |
2 |
2568 |
卖出 |
| 09:59:06 |
20.34 |
10 |
2578 |
买入 |
| 09:59:09 |
20.28 |
1 |
2579 |
卖出 |
| 09:59:24 |
20.28 |
1 |
2580 |
卖出 |
| 09:59:30 |
20.28 |
1 |
2581 |
卖出 |
| 09:59:33 |
20.34 |
2 |
2583 |
买入 |
| 09:59:48 |
20.27 |
56 |
2639 |
卖出 |
| 09:59:57 |
20.28 |
1 |
2640 |
卖出 |
| 10:00:12 |
20.26 |
1 |
2641 |
卖出 |
| 10:00:15 |
20.26 |
3 |
2644 |
卖出 |
| 10:00:27 |
20.33 |
16 |
2660 |
买入 |
| 10:00:30 |
20.33 |
2 |
2662 |
买入 |
| 10:00:33 |
20.26 |
4 |
2666 |
卖出 |
| 10:00:36 |
20.26 |
1 |
2667 |
买入 |
| 10:00:39 |
20.25 |
11 |
2678 |
卖出 |
| 10:00:45 |
20.34 |
11 |
2689 |
买入 |
| 10:01:06 |
20.27 |
5 |
2694 |
卖出 |
| 10:01:18 |
20.3 |
1 |
2695 |
买入 |
| 10:01:21 |
20.3 |
2 |
2697 |
买入 |
| 10:01:30 |
20.3 |
1 |
2698 |
卖出 |
| 10:01:39 |
20.3 |
1 |
2699 |
卖出 |
| 10:02:15 |
20.34 |
6 |
2705 |
买入 |
| 10:02:21 |
20.37 |
11 |
2716 |
买入 |
| 10:02:57 |
20.34 |
1 |
2717 |
买入 |
| 10:03:45 |
20.3 |
2 |
2719 |
卖出 |
| 10:03:51 |
20.3 |
12 |
2731 |
卖出 |
| 10:03:57 |
20.3 |
1 |
2732 |
卖出 |
| 10:04:00 |
20.3 |
1 |
2733 |
卖出 |
| 10:04:12 |
20.32 |
2 |
2735 |
买入 |
| 10:04:18 |
20.32 |
2 |
2737 |
买入 |
| 10:04:21 |
20.32 |
2 |
2739 |
买入 |
| 10:04:24 |
20.31 |
3 |
2742 |
卖出 |
| 10:04:27 |
20.32 |
4 |
2746 |
买入 |
| 10:04:30 |
20.41 |
28 |
2774 |
买入 |
| 10:04:33 |
20.3 |
6 |
2780 |
卖出 |
| 10:05:48 |
20.3 |
19 |
2799 |
卖出 |
| 10:05:57 |
20.3 |
10 |
2809 |
卖出 |
| 10:06:09 |
20.4 |
2 |
2811 |
买入 |
| 10:06:12 |
20.4 |
1 |
2812 |
买入 |
| 10:06:15 |
20.4 |
3 |
2815 |
买入 |