凯盛科技[600552]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.95 |
3 |
3 |
集合竞价 |
| 09:15:07 |
7.95 |
3 |
3 |
集合竞价 |
| 09:15:10 |
7.95 |
64 |
64 |
集合竞价 |
| 09:17:21 |
7.95 |
64 |
64 |
集合竞价 |
| 09:17:51 |
7.85 |
83 |
83 |
集合竞价 |
| 09:18:22 |
7.85 |
107 |
107 |
集合竞价 |
| 09:18:58 |
7.85 |
107 |
107 |
集合竞价 |
| 09:19:07 |
7.85 |
107 |
107 |
集合竞价 |
| 09:19:10 |
7.85 |
90 |
90 |
集合竞价 |
| 09:19:19 |
7.85 |
107 |
107 |
集合竞价 |
| 09:19:28 |
7.85 |
127 |
127 |
集合竞价 |
| 09:19:49 |
7.85 |
127 |
127 |
集合竞价 |
| 09:19:55 |
7.85 |
134 |
134 |
集合竞价 |
| 09:20:01 |
7.85 |
135 |
135 |
集合竞价 |
| 09:20:04 |
7.85 |
136 |
136 |
集合竞价 |
| 09:20:22 |
7.85 |
136 |
136 |
集合竞价 |
| 09:20:25 |
7.86 |
136 |
136 |
集合竞价 |
| 09:20:46 |
7.86 |
145 |
145 |
集合竞价 |
| 09:20:55 |
7.85 |
215 |
215 |
集合竞价 |
| 09:21:07 |
7.85 |
215 |
215 |
集合竞价 |
| 09:21:10 |
7.85 |
215 |
215 |
集合竞价 |
| 09:21:28 |
7.85 |
215 |
215 |
集合竞价 |
| 09:21:55 |
7.85 |
215 |
215 |
集合竞价 |
| 09:22:28 |
7.85 |
215 |
215 |
集合竞价 |
| 09:22:40 |
7.85 |
246 |
246 |
集合竞价 |
| 09:22:43 |
7.85 |
246 |
246 |
集合竞价 |
| 09:22:49 |
7.85 |
278 |
278 |
集合竞价 |
| 09:22:55 |
7.85 |
353 |
353 |
集合竞价 |
| 09:22:58 |
7.85 |
353 |
353 |
集合竞价 |
| 09:23:01 |
7.85 |
353 |
353 |
集合竞价 |
| 09:23:04 |
7.85 |
353 |
353 |
集合竞价 |
| 09:23:19 |
7.85 |
356 |
356 |
集合竞价 |
| 09:23:34 |
7.85 |
356 |
356 |
集合竞价 |
| 09:23:37 |
7.85 |
356 |
356 |
集合竞价 |
| 09:23:49 |
7.85 |
356 |
356 |
集合竞价 |
| 09:23:58 |
7.85 |
405 |
405 |
集合竞价 |
| 09:24:07 |
7.85 |
405 |
405 |
集合竞价 |
| 09:24:13 |
7.85 |
405 |
405 |
集合竞价 |
| 09:24:16 |
7.86 |
405 |
405 |
集合竞价 |
| 09:24:28 |
7.86 |
407 |
407 |
集合竞价 |
| 09:24:34 |
7.86 |
407 |
407 |
集合竞价 |
| 09:24:37 |
7.87 |
420 |
420 |
集合竞价 |
| 09:24:43 |
7.87 |
420 |
420 |
集合竞价 |
| 09:24:46 |
7.87 |
420 |
420 |
集合竞价 |
| 09:24:49 |
7.87 |
420 |
420 |
集合竞价 |
| 09:24:52 |
7.88 |
423 |
423 |
集合竞价 |
| 09:24:55 |
7.88 |
441 |
441 |
集合竞价 |
| 09:24:58 |
7.88 |
445 |
445 |
集合竞价 |
| 09:25:01 |
7.88 |
580 |
580 |
集合竞价 |
| 09:25:04 |
7.88 |
580 |
1160 |
卖出 |
| 09:30:01 |
7.91 |
43 |
1203 |
买入 |
| 09:30:04 |
7.93 |
12 |
1215 |
买入 |
| 09:30:07 |
7.91 |
479 |
1694 |
卖出 |
| 09:30:10 |
7.93 |
742 |
2436 |
买入 |
| 09:30:13 |
7.89 |
203 |
2639 |
卖出 |
| 09:30:16 |
7.93 |
57 |
2696 |
买入 |
| 09:30:19 |
7.9 |
137 |
2833 |
卖出 |
| 09:30:22 |
7.89 |
116 |
2949 |
卖出 |
| 09:30:25 |
7.91 |
22 |
2971 |
买入 |
| 09:30:28 |
7.91 |
294 |
3265 |
卖出 |
| 09:30:31 |
7.9 |
152 |
3417 |
卖出 |
| 09:30:34 |
7.9 |
103 |
3520 |
买入 |
| 09:30:37 |
7.88 |
43 |
3563 |
卖出 |
| 09:30:40 |
7.89 |
110 |
3673 |
买入 |
| 09:30:43 |
7.88 |
188 |
3861 |
卖出 |
| 09:30:46 |
7.89 |
32 |
3893 |
买入 |
| 09:30:49 |
7.88 |
77 |
3970 |
卖出 |
| 09:30:52 |
7.88 |
75 |
4045 |
买入 |
| 09:30:55 |
7.88 |
86 |
4131 |
卖出 |
| 09:30:58 |
7.88 |
66 |
4197 |
卖出 |
| 09:31:01 |
7.88 |
219 |
4416 |
买入 |
| 09:31:04 |
7.88 |
50 |
4466 |
卖出 |
| 09:31:07 |
7.88 |
45 |
4511 |
卖出 |
| 09:31:10 |
7.89 |
58 |
4569 |
买入 |
| 09:31:16 |
7.9 |
75 |
4644 |
买入 |
| 09:31:19 |
7.89 |
43 |
4687 |
卖出 |
| 09:31:22 |
7.89 |
101 |
4788 |
卖出 |
| 09:31:25 |
7.9 |
82 |
4870 |
买入 |
| 09:31:28 |
7.91 |
121 |
4991 |
买入 |
| 09:31:31 |
7.91 |
3 |
4994 |
买入 |
| 09:31:34 |
7.92 |
70 |
5064 |
买入 |
| 09:31:37 |
7.92 |
22 |
5086 |
买入 |
| 09:31:40 |
7.92 |
1 |
5087 |
买入 |
| 09:31:43 |
7.92 |
82 |
5169 |
买入 |
| 09:31:46 |
7.92 |
5 |
5174 |
买入 |
| 09:31:49 |
7.92 |
97 |
5271 |
买入 |
| 09:31:52 |
7.93 |
50 |
5321 |
买入 |
| 09:31:55 |
7.93 |
25 |
5346 |
卖出 |
| 09:31:58 |
7.95 |
203 |
5549 |
买入 |
| 09:32:01 |
7.95 |
42 |
5591 |
买入 |
| 09:32:04 |
7.94 |
29 |
5620 |
卖出 |
| 09:32:07 |
7.95 |
256 |
5876 |
买入 |
| 09:32:10 |
7.95 |
29 |
5905 |
卖出 |
| 09:32:13 |
7.95 |
59 |
5964 |
买入 |
| 09:32:16 |
7.95 |
23 |
5987 |
卖出 |
| 09:32:19 |
7.95 |
5 |
5992 |
卖出 |
| 09:32:22 |
7.96 |
33 |
6025 |
买入 |
| 09:32:25 |
7.95 |
141 |
6166 |
卖出 |
| 09:32:28 |
7.96 |
266 |
6432 |
买入 |
| 09:32:31 |
7.94 |
106 |
6538 |
卖出 |
| 09:32:34 |
7.94 |
15 |
6553 |
卖出 |
| 09:32:37 |
7.93 |
7 |
6560 |
卖出 |
| 09:32:40 |
7.92 |
61 |
6621 |
卖出 |
| 09:32:43 |
7.94 |
5 |
6626 |
买入 |
| 09:32:46 |
7.94 |
12 |
6638 |
买入 |
| 09:32:49 |
7.92 |
191 |
6829 |
卖出 |
| 09:32:52 |
7.92 |
29 |
6858 |
卖出 |
| 09:32:55 |
7.94 |
87 |
6945 |
买入 |
| 09:32:58 |
7.94 |
4 |
6949 |
卖出 |
| 09:33:01 |
7.9 |
200 |
7149 |
卖出 |
| 09:33:04 |
7.94 |
2 |
7151 |
买入 |
| 09:33:07 |
7.95 |
10 |
7161 |
买入 |
| 09:33:10 |
7.93 |
2 |
7163 |
卖出 |
| 09:33:13 |
7.94 |
3 |
7166 |
买入 |
| 09:33:16 |
7.94 |
11 |
7177 |
买入 |
| 09:33:19 |
7.94 |
40 |
7217 |
买入 |
| 09:33:22 |
7.94 |
9 |
7226 |
买入 |
| 09:33:25 |
7.92 |
28 |
7254 |
卖出 |
| 09:33:28 |
7.94 |
11 |
7265 |
买入 |
| 09:33:31 |
7.95 |
5 |
7270 |
买入 |
| 09:33:34 |
7.95 |
63 |
7333 |
买入 |
| 09:33:37 |
7.94 |
279 |
7612 |
卖出 |
| 09:33:40 |
7.94 |
10 |
7622 |
卖出 |
| 09:33:43 |
7.96 |
44 |
7666 |
买入 |
| 09:33:46 |
7.96 |
4 |
7670 |
买入 |
| 09:33:49 |
7.95 |
2 |
7672 |
卖出 |
| 09:33:55 |
7.94 |
53 |
7725 |
卖出 |
| 09:33:58 |
7.94 |
67 |
7792 |
卖出 |
| 09:34:01 |
7.93 |
7 |
7799 |
卖出 |
| 09:34:04 |
7.94 |
29 |
7828 |
买入 |
| 09:34:07 |
7.94 |
33 |
7861 |
买入 |
| 09:34:10 |
7.94 |
12 |
7873 |
买入 |
| 09:34:13 |
7.94 |
9 |
7882 |
卖出 |
| 09:34:16 |
7.94 |
44 |
7926 |
卖出 |
| 09:34:19 |
7.93 |
242 |
8168 |
卖出 |
| 09:34:22 |
7.94 |
69 |
8237 |
买入 |
| 09:34:25 |
7.92 |
160 |
8397 |
卖出 |
| 09:34:28 |
7.93 |
7 |
8404 |
买入 |
| 09:34:31 |
7.92 |
18 |
8422 |
卖出 |
| 09:34:43 |
7.91 |
30 |
8452 |
卖出 |
| 09:34:46 |
7.91 |
187 |
8639 |
卖出 |
| 09:34:52 |
7.91 |
6 |
8645 |
买入 |
| 09:34:55 |
7.9 |
423 |
9068 |
卖出 |
| 09:34:58 |
7.9 |
11 |
9079 |
买入 |
| 09:35:01 |
7.89 |
60 |
9139 |
卖出 |
| 09:35:04 |
7.9 |
2 |
9141 |
买入 |
| 09:35:07 |
7.9 |
32 |
9173 |
买入 |
| 09:35:10 |
7.89 |
47 |
9220 |
卖出 |
| 09:35:16 |
7.88 |
3 |
9223 |
卖出 |
| 09:35:19 |
7.89 |
9 |
9232 |
买入 |
| 09:35:22 |
7.88 |
3 |
9235 |
卖出 |
| 09:35:28 |
7.9 |
61 |
9296 |
买入 |
| 09:35:31 |
7.89 |
5 |
9301 |
卖出 |
| 09:35:34 |
7.89 |
1 |
9302 |
卖出 |
| 09:35:37 |
7.89 |
20 |
9322 |
卖出 |
| 09:35:40 |
7.89 |
58 |
9380 |
买入 |
| 09:35:43 |
7.89 |
20 |
9400 |
买入 |
| 09:35:46 |
7.89 |
31 |
9431 |
买入 |
| 09:35:49 |
7.89 |
24 |
9455 |
卖出 |
| 09:35:52 |
7.88 |
22 |
9477 |
卖出 |
| 09:35:55 |
7.89 |
20 |
9497 |
买入 |
| 09:35:58 |
7.88 |
180 |
9677 |
卖出 |
| 09:36:01 |
7.9 |
10 |
9687 |
买入 |
| 09:36:04 |
7.89 |
11 |
9698 |
卖出 |
| 09:36:07 |
7.88 |
53 |
9751 |
卖出 |
| 09:36:10 |
7.89 |
26 |
9777 |
买入 |
| 09:36:13 |
7.89 |
75 |
9852 |
买入 |
| 09:36:16 |
7.89 |
153 |
10005 |
买入 |
| 09:36:19 |
7.89 |
13 |
10018 |
买入 |
| 09:36:22 |
7.89 |
60 |
10078 |
买入 |
| 09:36:25 |
7.9 |
183 |
10261 |
买入 |
| 09:36:28 |
7.89 |
2 |
10263 |
卖出 |
| 09:36:34 |
7.9 |
8 |
10271 |
买入 |
| 09:36:37 |
7.89 |
104 |
10375 |
卖出 |
| 09:36:40 |
7.9 |
18 |
10393 |
买入 |
| 09:36:49 |
7.91 |
56 |
10449 |
买入 |
| 09:36:52 |
7.9 |
60 |
10509 |
卖出 |
| 09:36:55 |
7.9 |
73 |
10582 |
卖出 |
| 09:36:58 |
7.91 |
7 |
10589 |
买入 |
| 09:37:01 |
7.91 |
22 |
10611 |
买入 |
| 09:37:07 |
7.91 |
6 |
10617 |
卖出 |
| 09:37:13 |
7.91 |
4 |
10621 |
卖出 |
| 09:37:19 |
7.92 |
4 |
10625 |
买入 |
| 09:37:22 |
7.92 |
50 |
10675 |
买入 |
| 09:37:28 |
7.92 |
20 |
10695 |
买入 |
| 09:37:31 |
7.92 |
19 |
10714 |
买入 |
| 09:37:34 |
7.92 |
1 |
10715 |
买入 |
| 09:37:37 |
7.93 |
255 |
10970 |
买入 |
| 09:37:40 |
7.93 |
1 |
10971 |
买入 |
| 09:37:43 |
7.93 |
63 |
11034 |
买入 |
| 09:37:46 |
7.93 |
52 |
11086 |
买入 |
| 09:37:49 |
7.92 |
108 |
11194 |
卖出 |
| 09:37:52 |
7.93 |
73 |
11267 |
买入 |
| 09:37:55 |
7.93 |
48 |
11315 |
买入 |
| 09:37:58 |
7.95 |
6 |
11321 |
买入 |
| 09:38:01 |
7.93 |
2 |
11323 |
卖出 |
| 09:38:07 |
7.95 |
13 |
11336 |
买入 |
| 09:38:10 |
7.92 |
13 |
11349 |
卖出 |
| 09:38:13 |
7.93 |
190 |
11539 |
买入 |
| 09:38:16 |
7.92 |
63 |
11602 |
卖出 |
| 09:38:19 |
7.91 |
13 |
11615 |
卖出 |
| 09:38:22 |
7.91 |
137 |
11752 |
卖出 |
| 09:38:25 |
7.9 |
172 |
11924 |
卖出 |
| 09:38:28 |
7.9 |
63 |
11987 |
卖出 |
| 09:38:31 |
7.9 |
18 |
12005 |
卖出 |
| 09:38:37 |
7.91 |
40 |
12045 |
买入 |
| 09:38:40 |
7.9 |
191 |
12236 |
卖出 |
| 09:38:43 |
7.9 |
23 |
12259 |
卖出 |
| 09:38:46 |
7.92 |
51 |
12310 |
买入 |
| 09:38:52 |
7.9 |
6 |
12316 |
卖出 |
| 09:38:58 |
7.9 |
8 |
12324 |
卖出 |
| 09:39:01 |
7.9 |
190 |
12514 |
卖出 |
| 09:39:04 |
7.89 |
85 |
12599 |
卖出 |
| 09:39:07 |
7.9 |
20 |
12619 |
买入 |
| 09:39:16 |
7.89 |
1 |
12620 |
卖出 |
| 09:39:19 |
7.89 |
120 |
12740 |
卖出 |
| 09:39:31 |
7.89 |
48 |
12788 |
买入 |
| 09:39:34 |
7.89 |
74 |
12862 |
买入 |
| 09:39:37 |
7.89 |
49 |
12911 |
买入 |
| 09:39:40 |
7.88 |
17 |
12928 |
卖出 |
| 09:39:43 |
7.89 |
2 |
12930 |
买入 |
| 09:39:46 |
7.89 |
22 |
12952 |
买入 |
| 09:39:49 |
7.89 |
23 |
12975 |
买入 |
| 09:39:52 |
7.89 |
59 |
13034 |
买入 |
| 09:39:58 |
7.89 |
2 |
13036 |
卖出 |
| 09:40:01 |
7.89 |
110 |
13146 |
卖出 |
| 09:40:04 |
7.88 |
2 |
13148 |
卖出 |
| 09:40:07 |
7.89 |
10 |
13158 |
买入 |
| 09:40:10 |
7.89 |
57 |
13215 |
买入 |
| 09:40:13 |
7.89 |
11 |
13226 |
买入 |
| 09:40:19 |
7.9 |
95 |
13321 |
买入 |
| 09:40:28 |
7.9 |
38 |
13359 |
买入 |
| 09:40:34 |
7.88 |
435 |
13794 |
卖出 |
| 09:40:40 |
7.87 |
796 |
14590 |
卖出 |
| 09:40:43 |
7.88 |
20 |
14610 |
买入 |
| 09:40:46 |
7.88 |
50 |
14660 |
买入 |
| 09:40:55 |
7.86 |
8 |
14668 |
卖出 |
| 09:40:58 |
7.87 |
15 |
14683 |
买入 |
| 09:41:01 |
7.87 |
1 |
14684 |
卖出 |
| 09:41:04 |
7.87 |
32 |
14716 |
卖出 |
| 09:41:07 |
7.87 |
21 |
14737 |
卖出 |
| 09:41:10 |
7.87 |
95 |
14832 |
卖出 |
| 09:41:13 |
7.87 |
9 |
14841 |
卖出 |
| 09:41:16 |
7.88 |
33 |
14874 |
买入 |
| 09:41:19 |
7.88 |
12 |
14886 |
买入 |
| 09:41:22 |
7.87 |
12 |
14898 |
卖出 |
| 09:41:25 |
7.87 |
64 |
14962 |
卖出 |
| 09:41:34 |
7.88 |
21 |
14983 |
买入 |
| 09:41:37 |
7.88 |
102 |
15085 |
买入 |
| 09:41:40 |
7.88 |
5 |
15090 |
买入 |
| 09:41:43 |
7.88 |
58 |
15148 |
买入 |
| 09:41:46 |
7.88 |
45 |
15193 |
买入 |
| 09:41:52 |
7.88 |
2 |
15195 |
卖出 |
| 09:41:55 |
7.87 |
24 |
15219 |
卖出 |
| 09:42:01 |
7.88 |
53 |
15272 |
卖出 |
| 09:42:04 |
7.89 |
27 |
15299 |
买入 |
| 09:42:10 |
7.89 |
13 |
15312 |
买入 |
| 09:42:16 |
7.89 |
1 |
15313 |
买入 |
| 09:42:25 |
7.89 |
83 |
15396 |
买入 |
| 09:42:37 |
7.88 |
4 |
15400 |
卖出 |
| 09:42:49 |
7.87 |
163 |
15563 |
卖出 |
| 09:42:52 |
7.88 |
42 |
15605 |
买入 |
| 09:42:55 |
7.87 |
40 |
15645 |
卖出 |
| 09:42:58 |
7.87 |
6 |
15651 |
买入 |
| 09:43:01 |
7.87 |
3 |
15654 |
买入 |
| 09:43:04 |
7.87 |
23 |
15677 |
买入 |
| 09:43:07 |
7.87 |
22 |
15699 |
买入 |
| 09:43:10 |
7.87 |
1 |
15700 |
买入 |
| 09:43:13 |
7.87 |
3 |
15703 |
买入 |
| 09:43:16 |
7.87 |
29 |
15732 |
卖出 |
| 09:43:19 |
7.87 |
15 |
15747 |
卖出 |
| 09:43:22 |
7.88 |
84 |
15831 |
买入 |
| 09:43:25 |
7.87 |
3 |
15834 |
卖出 |
| 09:43:28 |
7.87 |
2 |
15836 |
卖出 |
| 09:43:31 |
7.87 |
74 |
15910 |
卖出 |
| 09:43:34 |
7.87 |
10 |
15920 |
卖出 |
| 09:43:37 |
7.87 |
3 |
15923 |
卖出 |
| 09:43:40 |
7.88 |
353 |
16276 |
买入 |
| 09:43:43 |
7.88 |
101 |
16377 |
买入 |
| 09:43:46 |
7.88 |
11 |
16388 |
买入 |
| 09:43:49 |
7.87 |
12 |
16400 |
卖出 |
| 09:43:55 |
7.87 |
10 |
16410 |
卖出 |
| 09:43:58 |
7.88 |
1 |
16411 |
买入 |
| 09:44:01 |
7.88 |
3 |
16414 |
买入 |
| 09:44:04 |
7.88 |
222 |
16636 |
买入 |
| 09:44:07 |
7.89 |
50 |
16686 |
买入 |
| 09:44:16 |
7.9 |
24 |
16710 |
买入 |
| 09:44:19 |
7.9 |
21 |
16731 |
买入 |
| 09:44:25 |
7.9 |
37 |
16768 |
买入 |
| 09:44:28 |
7.9 |
3 |
16771 |
卖出 |
| 09:44:34 |
7.9 |
10 |
16781 |
卖出 |
| 09:44:37 |
7.9 |
5 |
16786 |
卖出 |
| 09:44:40 |
7.9 |
60 |
16846 |
卖出 |
| 09:44:43 |
7.9 |
8 |
16854 |
卖出 |
| 09:44:46 |
7.9 |
1 |
16855 |
买入 |
| 09:44:58 |
7.89 |
38 |
16893 |
卖出 |
| 09:45:01 |
7.89 |
24 |
16917 |
卖出 |
| 09:45:04 |
7.9 |
125 |
17042 |
买入 |
| 09:45:07 |
7.89 |
64 |
17106 |
卖出 |
| 09:45:10 |
7.89 |
4 |
17110 |
卖出 |