凯迪股份[605288]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
32.63 |
1 |
1 |
集合竞价 |
| 09:15:07 |
32.63 |
5 |
5 |
集合竞价 |
| 09:15:13 |
32.63 |
1 |
1 |
集合竞价 |
| 09:17:40 |
32.36 |
1 |
1 |
集合竞价 |
| 09:22:43 |
32.36 |
3 |
3 |
集合竞价 |
| 09:23:13 |
32.36 |
7 |
7 |
集合竞价 |
| 09:24:28 |
32.36 |
13 |
13 |
集合竞价 |
| 09:24:43 |
32.36 |
17 |
17 |
集合竞价 |
| 09:24:46 |
32.36 |
17 |
17 |
集合竞价 |
| 09:24:49 |
32.39 |
20 |
20 |
集合竞价 |
| 09:24:58 |
32.48 |
20 |
20 |
集合竞价 |
| 09:25:01 |
32.63 |
22 |
22 |
集合竞价 |
| 09:25:06 |
32.63 |
22 |
44 |
买入 |
| 09:30:04 |
32.63 |
51 |
95 |
买入 |
| 09:30:07 |
32.63 |
23 |
118 |
买入 |
| 09:30:10 |
32.63 |
23 |
141 |
买入 |
| 09:30:13 |
32.64 |
2 |
143 |
买入 |
| 09:30:16 |
32.64 |
6 |
149 |
买入 |
| 09:30:19 |
32.64 |
2 |
151 |
卖出 |
| 09:30:22 |
32.63 |
21 |
172 |
卖出 |
| 09:30:25 |
32.63 |
3 |
175 |
卖出 |
| 09:30:28 |
32.63 |
15 |
190 |
卖出 |
| 09:30:31 |
32.63 |
6 |
196 |
卖出 |
| 09:30:34 |
32.63 |
6 |
202 |
买入 |
| 09:30:37 |
32.63 |
4 |
206 |
卖出 |
| 09:30:43 |
32.63 |
1 |
207 |
卖出 |
| 09:30:46 |
32.54 |
1 |
208 |
卖出 |
| 09:30:49 |
32.54 |
2 |
210 |
卖出 |
| 09:30:52 |
32.54 |
7 |
217 |
卖出 |
| 09:31:13 |
32.64 |
20 |
237 |
买入 |
| 09:31:22 |
32.51 |
3 |
240 |
卖出 |
| 09:31:25 |
32.51 |
5 |
245 |
卖出 |
| 09:31:31 |
32.51 |
3 |
248 |
卖出 |
| 09:31:43 |
32.51 |
1 |
249 |
卖出 |
| 09:31:49 |
32.52 |
2 |
251 |
买入 |
| 09:31:52 |
32.52 |
2 |
253 |
卖出 |
| 09:32:01 |
32.5 |
2 |
255 |
买入 |
| 09:32:07 |
32.5 |
9 |
264 |
买入 |
| 09:32:10 |
32.5 |
2 |
266 |
卖出 |
| 09:32:25 |
32.5 |
1 |
267 |
卖出 |
| 09:32:40 |
32.38 |
4 |
271 |
卖出 |
| 09:32:46 |
32.38 |
1 |
272 |
卖出 |
| 09:32:49 |
32.38 |
1 |
273 |
卖出 |
| 09:33:01 |
32.37 |
11 |
284 |
卖出 |
| 09:33:04 |
32.5 |
33 |
317 |
买入 |
| 09:33:07 |
32.5 |
3 |
320 |
卖出 |
| 09:33:10 |
32.37 |
1 |
321 |
卖出 |
| 09:33:16 |
32.39 |
1 |
322 |
卖出 |
| 09:33:19 |
32.44 |
12 |
334 |
买入 |
| 09:33:22 |
32.45 |
3 |
337 |
买入 |
| 09:33:25 |
32.44 |
1 |
338 |
卖出 |
| 09:33:40 |
32.45 |
7 |
345 |
卖出 |
| 09:33:43 |
32.44 |
1 |
346 |
卖出 |
| 09:33:49 |
32.44 |
1 |
347 |
卖出 |
| 09:34:10 |
32.44 |
1 |
348 |
卖出 |
| 09:34:13 |
32.44 |
1 |
349 |
卖出 |
| 09:34:16 |
32.44 |
2 |
351 |
卖出 |
| 09:34:19 |
32.44 |
3 |
354 |
买入 |
| 09:34:25 |
32.44 |
5 |
359 |
买入 |
| 09:34:28 |
32.43 |
3 |
362 |
买入 |
| 09:34:49 |
32.44 |
2 |
364 |
买入 |
| 09:35:01 |
32.44 |
1 |
365 |
买入 |
| 09:35:04 |
32.44 |
8 |
373 |
卖出 |
| 09:35:07 |
32.44 |
1 |
374 |
卖出 |
| 09:35:10 |
32.44 |
1 |
375 |
卖出 |
| 09:35:13 |
32.44 |
1 |
376 |
卖出 |
| 09:35:19 |
32.41 |
2 |
378 |
卖出 |
| 09:35:22 |
32.41 |
4 |
382 |
卖出 |
| 09:35:31 |
32.41 |
4 |
386 |
卖出 |
| 09:35:55 |
32.44 |
1 |
387 |
买入 |
| 09:35:58 |
32.44 |
3 |
390 |
买入 |
| 09:36:04 |
32.45 |
1 |
391 |
买入 |
| 09:36:07 |
32.45 |
3 |
394 |
买入 |
| 09:36:10 |
32.49 |
7 |
401 |
买入 |
| 09:36:13 |
32.51 |
3 |
404 |
买入 |
| 09:36:16 |
32.5 |
1 |
405 |
卖出 |
| 09:36:19 |
32.51 |
2 |
407 |
买入 |
| 09:36:25 |
32.53 |
1 |
408 |
买入 |
| 09:36:28 |
32.53 |
1 |
409 |
买入 |
| 09:36:49 |
32.6 |
1 |
410 |
买入 |
| 09:36:52 |
32.58 |
1 |
411 |
卖出 |
| 09:37:22 |
32.65 |
3 |
414 |
买入 |
| 09:37:25 |
32.66 |
1 |
415 |
买入 |
| 09:37:31 |
32.6 |
1 |
416 |
卖出 |
| 09:37:34 |
32.76 |
4 |
420 |
买入 |
| 09:37:49 |
32.76 |
28 |
448 |
买入 |
| 09:38:01 |
32.76 |
2 |
450 |
买入 |
| 09:38:19 |
32.74 |
3 |
453 |
买入 |
| 09:38:37 |
32.65 |
1 |
454 |
卖出 |
| 09:38:40 |
32.62 |
1 |
455 |
卖出 |
| 09:39:01 |
32.74 |
1 |
456 |
买入 |
| 09:39:31 |
32.69 |
3 |
459 |
买入 |
| 09:39:46 |
32.69 |
3 |
462 |
买入 |
| 09:39:52 |
32.69 |
3 |
465 |
买入 |
| 09:40:10 |
32.69 |
3 |
468 |
买入 |
| 09:40:16 |
32.7 |
1 |
469 |
买入 |
| 09:41:19 |
32.7 |
1 |
470 |
卖出 |
| 09:41:22 |
32.69 |
1 |
471 |
卖出 |
| 09:41:43 |
32.69 |
1 |
472 |
买入 |
| 09:41:52 |
32.69 |
4 |
476 |
卖出 |
| 09:42:04 |
32.69 |
2 |
478 |
卖出 |
| 09:42:07 |
32.69 |
1 |
479 |
卖出 |
| 09:42:19 |
32.69 |
3 |
482 |
卖出 |
| 09:42:22 |
32.69 |
4 |
486 |
卖出 |
| 09:42:40 |
32.69 |
1 |
487 |
卖出 |
| 09:42:43 |
32.69 |
1 |
488 |
卖出 |
| 09:43:19 |
32.67 |
1 |
489 |
卖出 |
| 09:43:28 |
32.67 |
1 |
490 |
卖出 |
| 09:43:37 |
32.65 |
1 |
491 |
卖出 |
| 09:43:43 |
32.65 |
2 |
493 |
卖出 |
| 09:44:07 |
32.62 |
6 |
499 |
卖出 |
| 09:44:10 |
32.62 |
4 |
503 |
买入 |
| 09:44:19 |
32.6 |
4 |
507 |
卖出 |
| 09:44:22 |
32.6 |
7 |
514 |
买入 |
| 09:44:25 |
32.69 |
21 |
535 |
买入 |
| 09:44:34 |
32.69 |
4 |
539 |
买入 |
| 09:45:16 |
32.62 |
1 |
540 |
卖出 |
| 09:45:37 |
32.67 |
1 |
541 |
买入 |
| 09:45:52 |
32.67 |
1 |
542 |
买入 |
| 09:46:10 |
32.69 |
2 |
544 |
买入 |
| 09:46:43 |
32.68 |
4 |
548 |
买入 |
| 09:46:52 |
32.69 |
6 |
554 |
买入 |
| 09:47:07 |
32.69 |
1 |
555 |
卖出 |
| 09:48:10 |
32.76 |
2 |
557 |
买入 |
| 09:48:13 |
32.71 |
2 |
559 |
卖出 |
| 09:48:16 |
32.71 |
1 |
560 |
卖出 |
| 09:48:31 |
32.71 |
2 |
562 |
买入 |
| 09:49:04 |
32.71 |
9 |
571 |
卖出 |
| 09:49:10 |
32.67 |
1 |
572 |
卖出 |
| 09:49:19 |
32.67 |
1 |
573 |
卖出 |
| 09:49:28 |
32.67 |
1 |
574 |
卖出 |
| 09:49:37 |
32.7 |
1 |
575 |
买入 |
| 09:49:40 |
32.7 |
2 |
577 |
卖出 |
| 09:49:46 |
32.7 |
1 |
578 |
卖出 |
| 09:50:10 |
32.69 |
1 |
579 |
买入 |
| 09:50:13 |
32.71 |
11 |
590 |
买入 |
| 09:50:28 |
32.75 |
2 |
592 |
买入 |
| 09:50:37 |
32.73 |
3 |
595 |
卖出 |
| 09:50:40 |
32.74 |
1 |
596 |
买入 |
| 09:50:49 |
32.76 |
2 |
598 |
买入 |
| 09:50:52 |
32.76 |
4 |
602 |
买入 |
| 09:51:07 |
32.77 |
10 |
612 |
买入 |
| 09:51:16 |
32.78 |
37 |
649 |
买入 |
| 09:51:19 |
32.8 |
8 |
657 |
买入 |
| 09:51:22 |
32.8 |
6 |
663 |
买入 |
| 09:51:25 |
32.8 |
1 |
664 |
买入 |
| 09:51:28 |
32.85 |
1 |
665 |
买入 |
| 09:51:34 |
32.85 |
10 |
675 |
买入 |
| 09:51:40 |
32.85 |
4 |
679 |
买入 |
| 09:51:43 |
32.85 |
2 |
681 |
买入 |
| 09:51:46 |
32.91 |
1 |
682 |
买入 |
| 09:51:52 |
32.94 |
3 |
685 |
买入 |
| 09:52:04 |
32.81 |
5 |
690 |
卖出 |
| 09:52:10 |
32.9 |
1 |
691 |
买入 |
| 09:52:13 |
32.9 |
3 |
694 |
卖出 |
| 09:52:16 |
32.9 |
1 |
695 |
卖出 |
| 09:52:19 |
32.91 |
7 |
702 |
买入 |
| 09:52:22 |
32.87 |
1 |
703 |
买入 |
| 09:52:25 |
32.91 |
4 |
707 |
买入 |
| 09:52:28 |
32.9 |
1 |
708 |
买入 |
| 09:52:49 |
32.91 |
2 |
710 |
买入 |
| 09:52:52 |
32.91 |
8 |
718 |
买入 |
| 09:52:58 |
32.91 |
1 |
719 |
买入 |
| 09:53:04 |
32.91 |
1 |
720 |
买入 |
| 09:53:07 |
32.91 |
1 |
721 |
买入 |
| 09:53:28 |
32.91 |
1 |
722 |
买入 |
| 09:53:46 |
32.86 |
1 |
723 |
卖出 |
| 09:53:55 |
32.86 |
1 |
724 |
卖出 |
| 09:53:58 |
32.86 |
1 |
725 |
买入 |
| 09:54:10 |
32.9 |
5 |
730 |
买入 |
| 09:54:28 |
32.89 |
1 |
731 |
买入 |
| 09:54:31 |
32.89 |
3 |
734 |
买入 |
| 09:54:40 |
32.89 |
1 |
735 |
买入 |
| 09:54:58 |
32.9 |
2 |
737 |
买入 |
| 09:55:04 |
32.9 |
8 |
745 |
卖出 |
| 09:55:07 |
32.89 |
1 |
746 |
卖出 |
| 09:55:28 |
32.89 |
1 |
747 |
买入 |
| 09:55:58 |
32.89 |
1 |
748 |
买入 |
| 09:56:16 |
32.89 |
1 |
749 |
买入 |
| 09:56:19 |
32.91 |
1 |
750 |
买入 |
| 09:56:22 |
32.91 |
1 |
751 |
买入 |
| 09:56:25 |
32.91 |
1 |
752 |
买入 |
| 09:56:28 |
32.91 |
1 |
753 |
买入 |
| 09:56:58 |
32.91 |
16 |
769 |
买入 |
| 09:57:10 |
32.91 |
5 |
774 |
买入 |
| 09:57:13 |
32.93 |
6 |
780 |
买入 |
| 09:57:46 |
32.93 |
1 |
781 |
卖出 |
| 09:57:52 |
32.94 |
1 |
782 |
买入 |
| 09:57:58 |
32.94 |
1 |
783 |
买入 |
| 09:58:10 |
32.95 |
10 |
793 |
买入 |
| 09:58:13 |
32.95 |
1 |
794 |
买入 |
| 09:58:16 |
32.95 |
1 |
795 |
买入 |
| 09:58:28 |
32.95 |
1 |
796 |
买入 |
| 09:58:31 |
32.95 |
1 |
797 |
买入 |
| 09:58:40 |
32.89 |
1 |
798 |
卖出 |
| 09:58:43 |
32.95 |
13 |
811 |
买入 |
| 09:58:46 |
32.96 |
29 |
840 |
买入 |
| 09:58:49 |
32.97 |
23 |
863 |
买入 |
| 09:59:01 |
33 |
30 |
893 |
买入 |
| 09:59:04 |
33 |
26 |
919 |
买入 |
| 09:59:16 |
33.02 |
1 |
920 |
买入 |
| 09:59:22 |
33.05 |
3 |
923 |
买入 |
| 09:59:25 |
33.05 |
3 |
926 |
卖出 |
| 09:59:31 |
33.05 |
2 |
928 |
卖出 |
| 09:59:34 |
33.05 |
1 |
929 |
卖出 |
| 09:59:37 |
33.05 |
1 |
930 |
卖出 |
| 10:00:07 |
33.05 |
1 |
931 |
卖出 |
| 10:00:13 |
33 |
2 |
933 |
卖出 |
| 10:00:22 |
33 |
1 |
934 |
卖出 |
| 10:00:25 |
33.03 |
13 |
947 |
买入 |
| 10:00:34 |
32.99 |
1 |
948 |
卖出 |
| 10:00:37 |
32.97 |
1 |
949 |
卖出 |
| 10:00:43 |
33.04 |
10 |
959 |
买入 |
| 10:01:04 |
33.09 |
12 |
971 |
买入 |
| 10:01:37 |
33.09 |
5 |
976 |
买入 |
| 10:01:52 |
33.07 |
1 |
977 |
买入 |
| 10:01:55 |
33.07 |
14 |
991 |
卖出 |
| 10:01:58 |
33.07 |
23 |
1014 |
卖出 |
| 10:02:04 |
33.07 |
1 |
1015 |
卖出 |
| 10:02:07 |
33.07 |
29 |
1044 |
卖出 |
| 10:02:19 |
33.09 |
9 |
1053 |
买入 |
| 10:02:40 |
33.08 |
8 |
1061 |
卖出 |
| 10:02:46 |
33.08 |
5 |
1066 |
买入 |
| 10:03:07 |
33.08 |
1 |
1067 |
买入 |
| 10:03:34 |
33.09 |
17 |
1084 |
买入 |
| 10:03:52 |
33.09 |
8 |
1092 |
买入 |
| 10:03:55 |
33.09 |
4 |
1096 |
买入 |
| 10:03:58 |
33.07 |
6 |
1102 |
卖出 |
| 10:04:04 |
33.09 |
1 |
1103 |
买入 |
| 10:04:07 |
33.09 |
2 |
1105 |
买入 |
| 10:04:10 |
33.09 |
1 |
1106 |
买入 |
| 10:04:13 |
33.09 |
8 |
1114 |
买入 |
| 10:04:16 |
33.08 |
1 |
1115 |
卖出 |
| 10:04:34 |
33.09 |
13 |
1128 |
买入 |
| 10:04:49 |
33.09 |
2 |
1130 |
买入 |
| 10:05:04 |
33.14 |
2 |
1132 |
买入 |
| 10:05:10 |
33.14 |
1 |
1133 |
买入 |
| 10:05:28 |
33.16 |
5 |
1138 |
买入 |
| 10:05:37 |
33.15 |
6 |
1144 |
买入 |
| 10:05:55 |
33.15 |
8 |
1152 |
买入 |
| 10:06:28 |
33.15 |
1 |
1153 |
买入 |
| 10:06:34 |
33.15 |
7 |
1160 |
买入 |
| 10:06:37 |
33.16 |
3 |
1163 |
买入 |
| 10:06:40 |
33.17 |
5 |
1168 |
买入 |
| 10:06:46 |
33.18 |
1 |
1169 |
买入 |
| 10:06:49 |
33.18 |
4 |
1173 |
买入 |
| 10:06:52 |
33.18 |
14 |
1187 |
买入 |
| 10:06:55 |
33.19 |
1 |
1188 |
买入 |
| 10:06:58 |
33.2 |
1 |
1189 |
买入 |
| 10:07:04 |
33.18 |
6 |
1195 |
卖出 |
| 10:07:07 |
33.22 |
1 |
1196 |
买入 |
| 10:07:10 |
33.19 |
1 |
1197 |
卖出 |
| 10:07:19 |
33.22 |
15 |
1212 |
买入 |
| 10:07:25 |
33.17 |
12 |
1224 |
卖出 |
| 10:07:34 |
33.25 |
7 |
1231 |
买入 |
| 10:07:52 |
33.24 |
3 |
1234 |
买入 |
| 10:07:58 |
33.24 |
2 |
1236 |
买入 |
| 10:08:04 |
33.18 |
1 |
1237 |
卖出 |
| 10:08:07 |
33.17 |
1 |
1238 |
卖出 |
| 10:08:10 |
33.28 |
20 |
1258 |
买入 |
| 10:08:34 |
33.27 |
7 |
1265 |
买入 |
| 10:08:49 |
33.27 |
1 |
1266 |
卖出 |
| 10:09:28 |
33.27 |
11 |
1277 |
买入 |
| 10:09:34 |
33.29 |
7 |
1284 |
买入 |
| 10:09:37 |
33.24 |
1 |
1285 |
买入 |
| 10:09:40 |
33.29 |
2 |
1287 |
买入 |
| 10:10:07 |
33.23 |
2 |
1289 |
卖出 |
| 10:10:10 |
33.23 |
1 |
1290 |
卖出 |
| 10:10:31 |
33.18 |
3 |
1293 |
卖出 |
| 10:10:34 |
33.18 |
7 |
1300 |
买入 |
| 10:10:40 |
33.17 |
2 |
1302 |
卖出 |
| 10:11:01 |
33.16 |
2 |
1304 |
卖出 |
| 10:11:04 |
33.16 |
6 |
1310 |
卖出 |
| 10:11:10 |
33.18 |
8 |
1318 |
买入 |
| 10:11:34 |
33.18 |
5 |
1323 |
卖出 |
| 10:11:40 |
33.21 |
2 |
1325 |
买入 |
| 10:11:52 |
33.26 |
3 |
1328 |
买入 |
| 10:12:01 |
33.26 |
5 |
1333 |
卖出 |
| 10:12:04 |
33.26 |
1 |
1334 |
卖出 |
| 10:12:31 |
33.26 |
5 |
1339 |
买入 |
| 10:12:37 |
33.26 |
5 |
1344 |
卖出 |
| 10:12:46 |
33.26 |
7 |
1351 |
卖出 |
| 10:12:49 |
33.27 |
1 |
1352 |
买入 |
| 10:13:25 |
33.19 |
1 |
1353 |
卖出 |
| 10:13:28 |
33.19 |
1 |
1354 |
卖出 |
| 10:13:31 |
33.19 |
1 |
1355 |
卖出 |
| 10:13:34 |
33.19 |
2 |
1357 |
卖出 |
| 10:13:43 |
33.19 |
4 |
1361 |
卖出 |
| 10:13:49 |
33.18 |
12 |
1373 |
卖出 |
| 10:14:01 |
33.1 |
12 |
1385 |
卖出 |
| 10:14:04 |
33.22 |
5 |
1390 |
买入 |
| 10:15:13 |
33.17 |
1 |
1391 |
买入 |
| 10:15:43 |
33.17 |
1 |
1392 |
买入 |
| 10:15:52 |
33.18 |
2 |
1394 |
买入 |
| 10:16:04 |
33.21 |
1 |
1395 |
买入 |
| 10:16:13 |
33.22 |
1 |
1396 |
买入 |
| 10:16:16 |
33.21 |
9 |
1405 |
卖出 |
| 10:16:34 |
33.23 |
1 |
1406 |
买入 |
| 10:16:46 |
33.23 |
2 |
1408 |
买入 |
| 10:16:49 |
33.24 |
2 |
1410 |
买入 |