凯龙高科[300912]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.5 |
2 |
2 |
集合竞价 |
| 09:16:24 |
14.49 |
2 |
2 |
集合竞价 |
| 09:17:09 |
14.48 |
2 |
2 |
集合竞价 |
| 09:17:27 |
14.49 |
2 |
2 |
集合竞价 |
| 09:18:03 |
14.46 |
2 |
2 |
集合竞价 |
| 09:18:39 |
14.46 |
6 |
6 |
集合竞价 |
| 09:19:33 |
14.46 |
13 |
13 |
集合竞价 |
| 09:20:03 |
14.46 |
14 |
14 |
集合竞价 |
| 09:20:48 |
14.46 |
17 |
17 |
集合竞价 |
| 09:22:45 |
14.46 |
17 |
17 |
集合竞价 |
| 09:23:12 |
14.43 |
17 |
17 |
集合竞价 |
| 09:23:30 |
14.34 |
17 |
17 |
集合竞价 |
| 09:23:39 |
14.34 |
22 |
22 |
集合竞价 |
| 09:24:06 |
14.34 |
22 |
22 |
集合竞价 |
| 09:24:42 |
14.25 |
22 |
22 |
集合竞价 |
| 09:25:00 |
14.2 |
49 |
49 |
集合竞价 |
| 09:25:03 |
14 |
59 |
108 |
买入 |
| 09:30:03 |
13.96 |
69 |
177 |
卖出 |
| 09:30:06 |
13.96 |
19 |
196 |
卖出 |
| 09:30:09 |
13.96 |
10 |
206 |
买入 |
| 09:30:12 |
13.96 |
4 |
210 |
卖出 |
| 09:30:15 |
14 |
43 |
253 |
买入 |
| 09:30:18 |
14.05 |
17 |
270 |
买入 |
| 09:30:21 |
14.06 |
59 |
329 |
买入 |
| 09:30:24 |
14.08 |
15 |
344 |
买入 |
| 09:30:27 |
13.99 |
116 |
460 |
卖出 |
| 09:30:30 |
13.96 |
31 |
491 |
卖出 |
| 09:30:33 |
13.96 |
18 |
509 |
卖出 |
| 09:30:36 |
13.96 |
2 |
511 |
卖出 |
| 09:30:39 |
13.9 |
10 |
521 |
卖出 |
| 09:30:42 |
13.9 |
9 |
530 |
卖出 |
| 09:30:45 |
13.86 |
11 |
541 |
卖出 |
| 09:30:48 |
13.97 |
60 |
601 |
买入 |
| 09:30:51 |
13.9 |
8 |
609 |
买入 |
| 09:30:54 |
13.89 |
4 |
613 |
卖出 |
| 09:30:57 |
13.96 |
10 |
623 |
买入 |
| 09:31:00 |
13.93 |
19 |
642 |
卖出 |
| 09:31:03 |
13.91 |
1 |
643 |
卖出 |
| 09:31:06 |
13.92 |
8 |
651 |
买入 |
| 09:31:09 |
13.91 |
24 |
675 |
卖出 |
| 09:31:12 |
13.92 |
15 |
690 |
买入 |
| 09:31:15 |
13.98 |
16 |
706 |
买入 |
| 09:31:18 |
13.91 |
17 |
723 |
卖出 |
| 09:31:21 |
13.93 |
1 |
724 |
买入 |
| 09:31:24 |
13.94 |
12 |
736 |
买入 |
| 09:31:27 |
13.93 |
14 |
750 |
卖出 |
| 09:31:30 |
13.93 |
17 |
767 |
买入 |
| 09:31:33 |
13.93 |
23 |
790 |
买入 |
| 09:31:36 |
13.91 |
22 |
812 |
卖出 |
| 09:31:39 |
14 |
9 |
821 |
买入 |
| 09:31:42 |
13.93 |
8 |
829 |
卖出 |
| 09:31:45 |
13.93 |
17 |
846 |
卖出 |
| 09:31:48 |
13.98 |
32 |
878 |
买入 |
| 09:31:51 |
13.92 |
30 |
908 |
卖出 |
| 09:31:54 |
13.92 |
5 |
913 |
买入 |
| 09:31:57 |
13.92 |
37 |
950 |
买入 |
| 09:32:00 |
13.92 |
4 |
954 |
卖出 |
| 09:32:03 |
13.92 |
18 |
972 |
卖出 |
| 09:32:06 |
13.97 |
11 |
983 |
买入 |
| 09:32:09 |
13.92 |
46 |
1029 |
卖出 |
| 09:32:12 |
13.9 |
42 |
1071 |
卖出 |
| 09:32:15 |
13.91 |
11 |
1082 |
买入 |
| 09:32:18 |
13.92 |
33 |
1115 |
买入 |
| 09:32:21 |
13.92 |
14 |
1129 |
买入 |
| 09:32:24 |
13.91 |
7 |
1136 |
卖出 |
| 09:32:27 |
13.93 |
20 |
1156 |
买入 |
| 09:32:30 |
13.89 |
7 |
1163 |
卖出 |
| 09:32:33 |
13.87 |
42 |
1205 |
卖出 |
| 09:32:36 |
13.89 |
48 |
1253 |
买入 |
| 09:32:39 |
13.88 |
2 |
1255 |
卖出 |
| 09:32:42 |
13.88 |
6 |
1261 |
卖出 |
| 09:32:45 |
13.81 |
9 |
1270 |
卖出 |
| 09:32:48 |
13.82 |
1 |
1271 |
卖出 |
| 09:32:51 |
13.82 |
12 |
1283 |
卖出 |
| 09:32:54 |
13.81 |
24 |
1307 |
卖出 |
| 09:32:57 |
13.83 |
11 |
1318 |
买入 |
| 09:33:00 |
13.83 |
2 |
1320 |
卖出 |
| 09:33:03 |
13.85 |
7 |
1327 |
买入 |
| 09:33:06 |
13.87 |
2 |
1329 |
买入 |
| 09:33:09 |
13.83 |
26 |
1355 |
卖出 |
| 09:33:12 |
13.81 |
54 |
1409 |
卖出 |
| 09:33:15 |
13.86 |
6 |
1415 |
买入 |
| 09:33:18 |
13.87 |
1 |
1416 |
卖出 |
| 09:33:21 |
13.91 |
184 |
1600 |
买入 |
| 09:33:24 |
13.89 |
8 |
1608 |
卖出 |
| 09:33:27 |
13.91 |
1 |
1609 |
买入 |
| 09:33:33 |
13.89 |
9 |
1618 |
卖出 |
| 09:33:36 |
13.9 |
13 |
1631 |
买入 |
| 09:33:39 |
13.91 |
1 |
1632 |
买入 |
| 09:33:42 |
13.91 |
11 |
1643 |
买入 |
| 09:33:48 |
13.9 |
2 |
1645 |
卖出 |
| 09:33:51 |
13.91 |
9 |
1654 |
买入 |
| 09:33:57 |
13.89 |
17 |
1671 |
卖出 |
| 09:34:06 |
13.91 |
70 |
1741 |
买入 |
| 09:34:09 |
13.92 |
182 |
1923 |
买入 |
| 09:34:12 |
13.95 |
1 |
1924 |
买入 |
| 09:34:15 |
13.99 |
34 |
1958 |
买入 |
| 09:34:18 |
13.97 |
9 |
1967 |
卖出 |
| 09:34:21 |
14 |
8 |
1975 |
买入 |
| 09:34:24 |
14 |
25 |
2000 |
买入 |
| 09:34:27 |
14 |
28 |
2028 |
卖出 |
| 09:34:36 |
14.06 |
15 |
2043 |
买入 |
| 09:34:39 |
14.03 |
7 |
2050 |
卖出 |
| 09:34:42 |
14.07 |
1 |
2051 |
买入 |
| 09:34:48 |
14.07 |
12 |
2063 |
买入 |
| 09:34:51 |
14.03 |
2 |
2065 |
卖出 |
| 09:35:00 |
14.03 |
2 |
2067 |
卖出 |
| 09:35:09 |
13.99 |
6 |
2073 |
卖出 |
| 09:35:12 |
14 |
24 |
2097 |
买入 |
| 09:35:15 |
14.01 |
5 |
2102 |
买入 |
| 09:35:18 |
13.96 |
42 |
2144 |
卖出 |
| 09:35:24 |
13.95 |
33 |
2177 |
卖出 |
| 09:35:30 |
13.96 |
8 |
2185 |
买入 |
| 09:35:33 |
13.93 |
25 |
2210 |
卖出 |
| 09:35:39 |
13.94 |
18 |
2228 |
买入 |
| 09:35:42 |
13.94 |
21 |
2249 |
卖出 |
| 09:35:45 |
13.92 |
9 |
2258 |
买入 |
| 09:35:48 |
13.94 |
6 |
2264 |
买入 |
| 09:35:51 |
13.91 |
5 |
2269 |
卖出 |
| 09:35:54 |
13.91 |
1 |
2270 |
买入 |
| 09:35:57 |
13.93 |
4 |
2274 |
买入 |
| 09:36:06 |
13.92 |
5 |
2279 |
买入 |
| 09:36:09 |
13.92 |
1 |
2280 |
买入 |
| 09:36:12 |
13.92 |
3 |
2283 |
买入 |
| 09:36:15 |
13.91 |
4 |
2287 |
卖出 |
| 09:36:21 |
13.93 |
17 |
2304 |
买入 |
| 09:36:24 |
14.01 |
55 |
2359 |
买入 |
| 09:36:27 |
13.99 |
26 |
2385 |
卖出 |
| 09:36:30 |
13.92 |
2 |
2387 |
卖出 |
| 09:36:33 |
13.96 |
24 |
2411 |
买入 |
| 09:36:39 |
13.93 |
2 |
2413 |
卖出 |
| 09:36:45 |
13.95 |
6 |
2419 |
买入 |
| 09:36:48 |
13.96 |
7 |
2426 |
买入 |
| 09:36:51 |
13.96 |
1 |
2427 |
买入 |
| 09:37:00 |
13.96 |
1 |
2428 |
买入 |
| 09:37:03 |
13.97 |
5 |
2433 |
买入 |
| 09:37:06 |
14 |
28 |
2461 |
买入 |
| 09:37:09 |
14 |
12 |
2473 |
卖出 |
| 09:37:12 |
14.08 |
54 |
2527 |
买入 |
| 09:37:15 |
14.03 |
1 |
2528 |
卖出 |
| 09:37:18 |
14.07 |
7 |
2535 |
买入 |
| 09:37:33 |
14.06 |
2 |
2537 |
买入 |
| 09:37:36 |
14.06 |
2 |
2539 |
买入 |
| 09:37:42 |
14.07 |
63 |
2602 |
买入 |
| 09:37:48 |
14.08 |
4 |
2606 |
卖出 |
| 09:37:51 |
14.08 |
2 |
2608 |
卖出 |
| 09:37:54 |
14.08 |
1 |
2609 |
卖出 |
| 09:37:57 |
14.1 |
10 |
2619 |
卖出 |
| 09:38:09 |
14.1 |
1 |
2620 |
卖出 |
| 09:38:12 |
14.1 |
1 |
2621 |
买入 |
| 09:38:15 |
14.13 |
9 |
2630 |
买入 |
| 09:38:21 |
14.12 |
2 |
2632 |
买入 |
| 09:38:30 |
14.08 |
1 |
2633 |
卖出 |
| 09:38:33 |
14.12 |
10 |
2643 |
买入 |
| 09:38:36 |
14.12 |
10 |
2653 |
买入 |
| 09:38:39 |
14.08 |
6 |
2659 |
卖出 |
| 09:38:42 |
14.12 |
1 |
2660 |
买入 |
| 09:38:48 |
14.12 |
5 |
2665 |
买入 |
| 09:38:54 |
14.11 |
3 |
2668 |
卖出 |
| 09:38:57 |
14.12 |
4 |
2672 |
买入 |
| 09:39:00 |
14.12 |
3 |
2675 |
买入 |
| 09:39:03 |
14.14 |
4 |
2679 |
买入 |
| 09:39:06 |
14.1 |
2 |
2681 |
卖出 |
| 09:39:09 |
14.1 |
57 |
2738 |
卖出 |
| 09:39:12 |
14.08 |
10 |
2748 |
买入 |
| 09:39:15 |
14.06 |
3 |
2751 |
卖出 |
| 09:39:18 |
14.08 |
4 |
2755 |
买入 |
| 09:39:21 |
14.06 |
3 |
2758 |
卖出 |
| 09:39:24 |
14.08 |
16 |
2774 |
买入 |
| 09:39:27 |
14.04 |
3 |
2777 |
卖出 |
| 09:39:30 |
14.08 |
5 |
2782 |
买入 |
| 09:39:45 |
14.08 |
5 |
2787 |
买入 |
| 09:39:51 |
14.08 |
6 |
2793 |
买入 |
| 09:39:57 |
14.05 |
12 |
2805 |
卖出 |
| 09:40:03 |
14.04 |
1 |
2806 |
卖出 |
| 09:40:06 |
14.07 |
1 |
2807 |
买入 |
| 09:40:09 |
14.04 |
34 |
2841 |
卖出 |
| 09:40:12 |
14.03 |
30 |
2871 |
卖出 |
| 09:40:15 |
14.03 |
29 |
2900 |
卖出 |
| 09:40:18 |
14 |
3 |
2903 |
卖出 |
| 09:40:21 |
13.99 |
3 |
2906 |
卖出 |
| 09:40:24 |
14 |
2 |
2908 |
买入 |
| 09:40:27 |
13.99 |
2 |
2910 |
买入 |
| 09:40:30 |
14 |
2 |
2912 |
买入 |
| 09:40:33 |
14.01 |
1 |
2913 |
买入 |
| 09:40:36 |
14.05 |
16 |
2929 |
买入 |
| 09:40:39 |
14.06 |
22 |
2951 |
买入 |
| 09:40:42 |
14.06 |
12 |
2963 |
买入 |
| 09:40:48 |
14.1 |
15 |
2978 |
买入 |
| 09:40:54 |
14.08 |
10 |
2988 |
买入 |
| 09:41:12 |
14.09 |
1 |
2989 |
买入 |
| 09:41:18 |
14.08 |
6 |
2995 |
卖出 |
| 09:41:21 |
14.1 |
3 |
2998 |
买入 |
| 09:41:24 |
14.1 |
3 |
3001 |
买入 |
| 09:41:33 |
14.1 |
10 |
3011 |
买入 |
| 09:41:45 |
14.1 |
1 |
3012 |
卖出 |
| 09:41:48 |
14.08 |
3 |
3015 |
卖出 |
| 09:42:00 |
14.11 |
6 |
3021 |
买入 |
| 09:42:06 |
14.11 |
10 |
3031 |
买入 |
| 09:42:18 |
14.11 |
7 |
3038 |
买入 |
| 09:42:39 |
14.09 |
83 |
3121 |
卖出 |
| 09:42:48 |
14.1 |
5 |
3126 |
卖出 |
| 09:42:51 |
14.13 |
5 |
3131 |
买入 |
| 09:42:54 |
14.12 |
18 |
3149 |
卖出 |
| 09:43:12 |
14.1 |
1 |
3150 |
卖出 |
| 09:43:15 |
14.08 |
1 |
3151 |
卖出 |
| 09:43:18 |
14.07 |
10 |
3161 |
卖出 |
| 09:43:24 |
14.07 |
8 |
3169 |
卖出 |
| 09:43:27 |
14.07 |
3 |
3172 |
买入 |
| 09:43:36 |
14.08 |
1 |
3173 |
买入 |
| 09:43:45 |
14.09 |
1 |
3174 |
买入 |
| 09:43:48 |
14.1 |
24 |
3198 |
买入 |
| 09:44:03 |
14.1 |
1 |
3199 |
买入 |
| 09:44:09 |
14.1 |
8 |
3207 |
买入 |
| 09:44:12 |
14.1 |
1 |
3208 |
卖出 |
| 09:44:15 |
14.12 |
15 |
3223 |
买入 |
| 09:44:24 |
14.13 |
13 |
3236 |
买入 |
| 09:44:27 |
14.12 |
2 |
3238 |
买入 |
| 09:44:30 |
14.11 |
14 |
3252 |
卖出 |
| 09:44:33 |
14.11 |
4 |
3256 |
买入 |
| 09:44:36 |
14.11 |
11 |
3267 |
买入 |
| 09:44:45 |
14.13 |
4 |
3271 |
买入 |
| 09:44:54 |
14.13 |
10 |
3281 |
买入 |
| 09:45:00 |
14.14 |
10 |
3291 |
买入 |
| 09:45:03 |
14.14 |
6 |
3297 |
买入 |
| 09:45:48 |
14.15 |
1 |
3298 |
买入 |
| 09:46:00 |
14.17 |
5 |
3303 |
买入 |
| 09:46:12 |
14.17 |
29 |
3332 |
买入 |
| 09:46:15 |
14.17 |
1 |
3333 |
卖出 |
| 09:46:21 |
14.18 |
16 |
3349 |
买入 |
| 09:46:27 |
14.19 |
8 |
3357 |
买入 |
| 09:46:48 |
14.22 |
5 |
3362 |
买入 |
| 09:46:51 |
14.22 |
18 |
3380 |
卖出 |
| 09:47:00 |
14.22 |
9 |
3389 |
卖出 |
| 09:47:03 |
14.22 |
17 |
3406 |
卖出 |
| 09:47:06 |
14.23 |
8 |
3414 |
买入 |
| 09:47:09 |
14.21 |
70 |
3484 |
卖出 |
| 09:47:12 |
14.23 |
39 |
3523 |
买入 |
| 09:47:18 |
14.23 |
3 |
3526 |
卖出 |
| 09:47:33 |
14.23 |
48 |
3574 |
卖出 |
| 09:47:36 |
14.23 |
9 |
3583 |
买入 |
| 09:47:39 |
14.24 |
33 |
3616 |
买入 |
| 09:47:42 |
14.25 |
11 |
3627 |
买入 |
| 09:47:45 |
14.25 |
1 |
3628 |
卖出 |
| 09:47:48 |
14.25 |
11 |
3639 |
卖出 |
| 09:47:54 |
14.26 |
1 |
3640 |
买入 |
| 09:48:00 |
14.26 |
1 |
3641 |
买入 |
| 09:48:06 |
14.22 |
59 |
3700 |
卖出 |
| 09:48:09 |
14.22 |
10 |
3710 |
卖出 |
| 09:48:12 |
14.22 |
8 |
3718 |
卖出 |
| 09:48:15 |
14.22 |
5 |
3723 |
买入 |
| 09:48:18 |
14.17 |
1 |
3724 |
卖出 |
| 09:48:33 |
14.17 |
1 |
3725 |
卖出 |
| 09:48:54 |
14.17 |
3 |
3728 |
卖出 |
| 09:48:57 |
14.17 |
1 |
3729 |
卖出 |
| 09:49:06 |
14.17 |
6 |
3735 |
卖出 |
| 09:49:12 |
14.14 |
3 |
3738 |
卖出 |
| 09:49:30 |
14.14 |
1 |
3739 |
卖出 |
| 09:49:51 |
14.14 |
1 |
3740 |
卖出 |
| 09:49:54 |
14.15 |
9 |
3749 |
买入 |
| 09:50:06 |
14.16 |
2 |
3751 |
买入 |
| 09:50:09 |
14.14 |
50 |
3801 |
卖出 |
| 09:50:12 |
14.13 |
2 |
3803 |
卖出 |
| 09:50:15 |
14.13 |
17 |
3820 |
卖出 |
| 09:50:21 |
14.13 |
43 |
3863 |
卖出 |
| 09:50:24 |
14.13 |
4 |
3867 |
买入 |
| 09:50:27 |
14.13 |
4 |
3871 |
买入 |
| 09:50:33 |
14.13 |
5 |
3876 |
买入 |
| 09:50:39 |
14.12 |
8 |
3884 |
卖出 |
| 09:50:51 |
14.11 |
10 |
3894 |
卖出 |
| 09:51:06 |
14.14 |
1 |
3895 |
卖出 |
| 09:51:09 |
14.14 |
10 |
3905 |
卖出 |
| 09:51:12 |
14.15 |
17 |
3922 |
买入 |
| 09:51:15 |
14.15 |
12 |
3934 |
买入 |
| 09:51:18 |
14.16 |
8 |
3942 |
买入 |
| 09:51:27 |
14.18 |
4 |
3946 |
买入 |
| 09:51:30 |
14.17 |
1 |
3947 |
卖出 |
| 09:51:39 |
14.13 |
11 |
3958 |
卖出 |
| 09:51:48 |
14.22 |
7 |
3965 |
买入 |
| 09:52:00 |
14.21 |
2 |
3967 |
买入 |
| 09:52:09 |
14.2 |
2 |
3969 |
买入 |
| 09:52:15 |
14.21 |
18 |
3987 |
买入 |
| 09:52:21 |
14.21 |
7 |
3994 |
买入 |
| 09:52:27 |
14.2 |
1 |
3995 |
买入 |
| 09:52:30 |
14.17 |
12 |
4007 |
卖出 |
| 09:52:36 |
14.19 |
7 |
4014 |
卖出 |
| 09:52:42 |
14.18 |
58 |
4072 |
卖出 |
| 09:52:45 |
14.19 |
10 |
4082 |
买入 |
| 09:52:54 |
14.18 |
3 |
4085 |
买入 |
| 09:53:06 |
14.21 |
19 |
4104 |
买入 |
| 09:53:12 |
14.21 |
1 |
4105 |
买入 |
| 09:53:27 |
14.14 |
34 |
4139 |
卖出 |
| 09:53:33 |
14.16 |
3 |
4142 |
买入 |
| 09:53:39 |
14.16 |
1 |
4143 |
卖出 |
| 09:53:54 |
14.18 |
1 |
4144 |
买入 |
| 09:54:00 |
14.19 |
1 |
4145 |
买入 |
| 09:54:12 |
14.19 |
1 |
4146 |
卖出 |
| 09:54:15 |
14.19 |
2 |
4148 |
卖出 |
| 09:54:18 |
14.19 |
9 |
4157 |
卖出 |
| 09:54:21 |
14.2 |
3 |
4160 |
买入 |