凯尔达[688255]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
25.23 |
4 |
4 |
集合竞价 |
| 09:15:07 |
24.98 |
6 |
6 |
集合竞价 |
| 09:17:07 |
24.97 |
6 |
6 |
集合竞价 |
| 09:18:58 |
24.88 |
6 |
6 |
集合竞价 |
| 09:20:40 |
24.88 |
6 |
6 |
集合竞价 |
| 09:21:01 |
24.8 |
6 |
6 |
集合竞价 |
| 09:21:49 |
24.66 |
6 |
6 |
集合竞价 |
| 09:22:19 |
24.6 |
6 |
6 |
集合竞价 |
| 09:22:22 |
24.6 |
6 |
6 |
集合竞价 |
| 09:22:25 |
24.6 |
6 |
6 |
集合竞价 |
| 09:24:16 |
24.56 |
6 |
6 |
集合竞价 |
| 09:24:31 |
24.54 |
6 |
6 |
集合竞价 |
| 09:24:49 |
24.54 |
6 |
6 |
集合竞价 |
| 09:24:55 |
24.5 |
6 |
6 |
集合竞价 |
| 09:25:06 |
24.5 |
6 |
12 |
买入 |
| 09:30:04 |
23.6 |
13 |
25 |
卖出 |
| 09:30:10 |
24.45 |
20 |
45 |
买入 |
| 09:30:37 |
24.02 |
2 |
47 |
卖出 |
| 09:31:07 |
23.6 |
14 |
61 |
卖出 |
| 09:33:28 |
24.3 |
2 |
63 |
买入 |
| 09:33:31 |
24.3 |
18 |
81 |
卖出 |
| 09:34:10 |
24.3 |
31 |
112 |
买入 |
| 09:34:13 |
24.3 |
2 |
114 |
买入 |
| 09:35:31 |
24.14 |
2 |
116 |
买入 |
| 09:36:25 |
24.3 |
4 |
120 |
买入 |
| 09:37:34 |
24.33 |
8 |
128 |
买入 |
| 09:38:07 |
24.38 |
3 |
131 |
买入 |
| 09:39:46 |
24.33 |
3 |
134 |
买入 |
| 09:40:01 |
24.33 |
3 |
137 |
买入 |
| 09:40:37 |
24.24 |
2 |
139 |
卖出 |
| 09:41:07 |
24.3 |
3 |
142 |
卖出 |
| 09:41:16 |
24.3 |
3 |
145 |
卖出 |
| 09:41:22 |
24.38 |
12 |
157 |
买入 |
| 09:41:52 |
24.42 |
15 |
172 |
买入 |
| 09:42:34 |
24.17 |
2 |
174 |
卖出 |
| 09:42:55 |
24.17 |
5 |
179 |
卖出 |
| 09:42:58 |
24.35 |
2 |
181 |
买入 |
| 09:43:43 |
24.39 |
3 |
184 |
买入 |
| 09:43:52 |
24.39 |
2 |
186 |
买入 |
| 09:44:55 |
24.45 |
2 |
188 |
买入 |
| 09:45:37 |
24.21 |
2 |
190 |
卖出 |
| 09:45:46 |
24.45 |
4 |
194 |
买入 |
| 09:46:07 |
24.48 |
3 |
197 |
买入 |
| 09:49:46 |
24.47 |
3 |
200 |
买入 |
| 09:51:37 |
24.48 |
3 |
203 |
买入 |
| 09:53:16 |
24.48 |
4 |
207 |
买入 |
| 09:53:19 |
24.48 |
7 |
214 |
卖出 |
| 09:53:22 |
24.5 |
37 |
251 |
买入 |
| 09:53:25 |
24.48 |
3 |
254 |
卖出 |
| 09:53:28 |
24.48 |
2 |
256 |
卖出 |
| 09:53:31 |
24.48 |
2 |
258 |
卖出 |
| 09:53:34 |
24.21 |
8 |
266 |
卖出 |
| 09:53:43 |
24.24 |
2 |
268 |
卖出 |
| 09:54:01 |
24.25 |
5 |
273 |
卖出 |
| 09:54:13 |
24.27 |
2 |
275 |
卖出 |
| 09:54:52 |
24.5 |
15 |
290 |
买入 |
| 09:55:07 |
24.5 |
24 |
314 |
买入 |
| 09:55:10 |
24.5 |
10 |
324 |
买入 |
| 09:55:13 |
24.5 |
8 |
332 |
买入 |
| 09:55:16 |
24.55 |
2 |
334 |
买入 |
| 09:55:19 |
24.6 |
9 |
343 |
买入 |
| 09:55:22 |
24.6 |
48 |
391 |
买入 |
| 09:55:31 |
24.7 |
13 |
404 |
买入 |
| 09:55:40 |
24.63 |
5 |
409 |
卖出 |
| 09:55:43 |
24.69 |
2 |
411 |
买入 |
| 09:56:10 |
24.69 |
0 |
411 |
买入 |
| 09:56:13 |
24.7 |
3 |
414 |
买入 |
| 09:57:04 |
24.8 |
6 |
420 |
买入 |
| 09:57:07 |
24.8 |
1 |
421 |
买入 |
| 09:57:16 |
24.8 |
2 |
423 |
卖出 |
| 09:57:22 |
24.83 |
2 |
425 |
买入 |
| 09:57:31 |
24.8 |
5 |
430 |
卖出 |
| 10:00:13 |
24.56 |
2 |
432 |
买入 |
| 10:01:10 |
24.56 |
7 |
439 |
卖出 |
| 10:01:43 |
24.56 |
2 |
441 |
买入 |
| 10:02:28 |
24.41 |
16 |
457 |
卖出 |
| 10:03:49 |
24.56 |
0 |
457 |
买入 |
| 10:05:04 |
24.79 |
26 |
483 |
买入 |
| 10:05:07 |
24.79 |
2 |
485 |
买入 |
| 10:06:19 |
24.63 |
2 |
487 |
卖出 |
| 10:08:46 |
24.71 |
4 |
491 |
买入 |
| 10:09:31 |
24.71 |
11 |
502 |
卖出 |
| 10:11:04 |
24.71 |
25 |
527 |
卖出 |
| 10:12:07 |
24.64 |
3 |
530 |
卖出 |
| 10:12:19 |
24.71 |
9 |
539 |
买入 |
| 10:13:43 |
24.71 |
2 |
541 |
卖出 |
| 10:13:52 |
24.77 |
2 |
543 |
买入 |
| 10:14:13 |
24.71 |
2 |
545 |
卖出 |
| 10:14:31 |
24.71 |
2 |
547 |
卖出 |
| 10:14:34 |
24.71 |
0 |
547 |
卖出 |
| 10:22:52 |
24.65 |
2 |
549 |
卖出 |
| 10:24:40 |
24.65 |
12 |
561 |
卖出 |
| 10:28:19 |
24.65 |
16 |
577 |
卖出 |
| 10:28:22 |
24.65 |
0 |
577 |
卖出 |
| 10:28:34 |
24.63 |
0 |
577 |
卖出 |
| 10:30:19 |
24.63 |
3 |
580 |
卖出 |
| 10:38:10 |
24.63 |
0 |
580 |
卖出 |
| 10:43:10 |
24.62 |
4 |
584 |
买入 |
| 10:43:25 |
24.5 |
3 |
587 |
卖出 |
| 10:44:52 |
24.62 |
2 |
589 |
买入 |
| 10:47:16 |
24.64 |
9 |
598 |
买入 |
| 10:48:19 |
24.64 |
2 |
600 |
卖出 |
| 10:48:37 |
24.51 |
14 |
614 |
卖出 |
| 10:49:34 |
24.56 |
2 |
616 |
卖出 |
| 10:50:19 |
24.58 |
2 |
618 |
卖出 |
| 10:50:49 |
24.64 |
0 |
618 |
买入 |
| 10:51:31 |
24.74 |
5 |
623 |
买入 |
| 10:56:19 |
24.64 |
15 |
638 |
卖出 |
| 10:56:52 |
24.53 |
5 |
643 |
卖出 |
| 11:00:43 |
24.64 |
10 |
653 |
买入 |
| 11:04:10 |
24.64 |
3 |
656 |
买入 |
| 11:06:13 |
24.73 |
20 |
676 |
买入 |
| 11:06:22 |
24.73 |
2 |
678 |
买入 |
| 11:07:01 |
24.74 |
3 |
681 |
买入 |
| 11:08:16 |
24.75 |
3 |
684 |
买入 |
| 11:08:19 |
24.73 |
5 |
689 |
卖出 |
| 11:08:34 |
24.75 |
4 |
693 |
买入 |
| 11:09:28 |
24.73 |
2 |
695 |
卖出 |
| 11:09:49 |
24.75 |
2 |
697 |
买入 |
| 11:09:52 |
24.75 |
4 |
701 |
买入 |
| 11:12:40 |
24.73 |
14 |
715 |
卖出 |
| 11:12:52 |
24.73 |
3 |
718 |
买入 |
| 11:12:55 |
24.8 |
60 |
778 |
买入 |
| 11:12:58 |
24.97 |
56 |
834 |
买入 |
| 11:13:01 |
25.11 |
121 |
955 |
买入 |
| 11:13:04 |
25.25 |
7 |
962 |
买入 |
| 11:13:07 |
25.49 |
19 |
981 |
买入 |
| 11:14:04 |
25.06 |
2 |
983 |
卖出 |
| 11:15:19 |
25.08 |
7 |
990 |
卖出 |
| 11:15:31 |
25.08 |
2 |
992 |
卖出 |
| 11:15:34 |
25.08 |
9 |
1001 |
卖出 |
| 11:17:52 |
25.2 |
5 |
1006 |
买入 |
| 11:17:55 |
25.1 |
3 |
1009 |
卖出 |
| 11:18:37 |
25.1 |
1 |
1010 |
买入 |
| 11:20:49 |
25.23 |
2 |
1012 |
买入 |
| 11:22:46 |
25.2 |
2 |
1014 |
买入 |
| 11:22:58 |
25.12 |
5 |
1019 |
卖出 |
| 11:23:04 |
25.1 |
5 |
1024 |
卖出 |
| 11:26:37 |
25.2 |
3 |
1027 |
买入 |
| 11:29:43 |
25.1 |
2 |
1029 |
卖出 |
| 13:00:05 |
25.11 |
2 |
1031 |
卖出 |
| 13:00:56 |
25.11 |
24 |
1055 |
卖出 |
| 13:00:59 |
25.1 |
2 |
1057 |
卖出 |
| 13:01:29 |
25.07 |
13 |
1070 |
卖出 |
| 13:01:35 |
25.05 |
2 |
1072 |
卖出 |
| 13:01:38 |
25.05 |
5 |
1077 |
卖出 |
| 13:01:47 |
25.07 |
20 |
1097 |
买入 |
| 13:02:59 |
25.09 |
13 |
1110 |
买入 |
| 13:03:23 |
25.07 |
9 |
1119 |
卖出 |
| 13:03:56 |
25.07 |
2 |
1121 |
买入 |
| 13:05:17 |
25.19 |
97 |
1218 |
买入 |
| 13:05:23 |
25.19 |
8 |
1226 |
卖出 |
| 13:05:32 |
25.2 |
2 |
1228 |
买入 |
| 13:05:50 |
25.2 |
5 |
1233 |
买入 |
| 13:06:08 |
25.19 |
10 |
1243 |
卖出 |
| 13:06:11 |
25.2 |
5 |
1248 |
买入 |
| 13:06:35 |
25.19 |
62 |
1310 |
卖出 |
| 13:06:38 |
25.19 |
10 |
1320 |
卖出 |
| 13:06:47 |
25.19 |
2 |
1322 |
卖出 |
| 13:09:14 |
25.19 |
4 |
1326 |
卖出 |
| 13:09:44 |
25.2 |
5 |
1331 |
买入 |
| 13:09:47 |
25.2 |
4 |
1335 |
买入 |
| 13:12:08 |
25.19 |
170 |
1505 |
卖出 |
| 13:12:11 |
25.19 |
48 |
1553 |
卖出 |
| 13:12:14 |
25.19 |
12 |
1565 |
卖出 |
| 13:12:17 |
25.19 |
9 |
1574 |
卖出 |
| 13:12:20 |
25.19 |
9 |
1583 |
卖出 |
| 13:12:23 |
25.19 |
2 |
1585 |
卖出 |
| 13:12:29 |
25.19 |
56 |
1641 |
卖出 |
| 13:12:35 |
24.93 |
3 |
1644 |
卖出 |
| 13:14:50 |
25.2 |
2 |
1646 |
买入 |
| 13:17:35 |
24.94 |
2 |
1648 |
卖出 |
| 13:18:11 |
24.94 |
2 |
1650 |
卖出 |
| 13:20:02 |
24.96 |
22 |
1672 |
买入 |
| 13:21:47 |
24.98 |
2 |
1674 |
卖出 |
| 13:22:08 |
25.13 |
2 |
1676 |
买入 |
| 13:23:26 |
24.98 |
2 |
1678 |
卖出 |
| 13:25:26 |
24.98 |
2 |
1680 |
卖出 |
| 13:27:38 |
24.98 |
2 |
1682 |
卖出 |
| 13:29:11 |
24.98 |
2 |
1684 |
卖出 |
| 13:31:38 |
24.99 |
2 |
1686 |
卖出 |
| 13:32:47 |
24.99 |
2 |
1688 |
卖出 |
| 13:33:59 |
24.99 |
2 |
1690 |
卖出 |
| 13:36:26 |
24.99 |
4 |
1694 |
卖出 |
| 13:36:32 |
25.02 |
10 |
1704 |
买入 |
| 13:37:11 |
25.02 |
10 |
1714 |
卖出 |
| 13:39:38 |
24.99 |
0 |
1714 |
卖出 |
| 13:40:11 |
24.98 |
2 |
1716 |
卖出 |
| 13:40:38 |
24.98 |
4 |
1720 |
卖出 |
| 13:41:56 |
24.99 |
2 |
1722 |
买入 |
| 13:44:17 |
24.99 |
2 |
1724 |
买入 |
| 13:44:53 |
24.99 |
0 |
1724 |
卖出 |
| 13:45:14 |
24.97 |
16 |
1740 |
卖出 |
| 13:46:26 |
24.97 |
4 |
1744 |
卖出 |
| 13:49:11 |
24.97 |
2 |
1746 |
卖出 |
| 13:50:20 |
24.97 |
2 |
1748 |
卖出 |
| 13:52:41 |
24.97 |
2 |
1750 |
卖出 |
| 13:52:53 |
24.98 |
2 |
1752 |
买入 |
| 13:52:59 |
24.98 |
4 |
1756 |
买入 |
| 13:53:23 |
24.99 |
3 |
1759 |
买入 |
| 13:53:47 |
25 |
13 |
1772 |
买入 |
| 13:57:50 |
24.97 |
2 |
1774 |
卖出 |
| 13:58:53 |
24.97 |
6 |
1780 |
卖出 |
| 13:59:02 |
24.97 |
6 |
1786 |
卖出 |
| 14:00:35 |
24.96 |
3 |
1789 |
卖出 |
| 14:01:02 |
24.91 |
100 |
1889 |
卖出 |
| 14:01:05 |
24.88 |
11 |
1900 |
卖出 |
| 14:01:32 |
24.7 |
9 |
1909 |
卖出 |
| 14:02:29 |
24.79 |
8 |
1917 |
买入 |
| 14:04:44 |
24.8 |
6 |
1923 |
卖出 |
| 14:08:17 |
24.8 |
8 |
1931 |
买入 |
| 14:09:20 |
24.7 |
4 |
1935 |
卖出 |
| 14:09:38 |
24.7 |
2 |
1937 |
买入 |
| 14:09:47 |
24.7 |
5 |
1942 |
买入 |
| 14:14:38 |
24.72 |
1 |
1943 |
卖出 |
| 14:15:50 |
24.72 |
2 |
1945 |
卖出 |
| 14:16:23 |
24.72 |
2 |
1947 |
卖出 |
| 14:17:41 |
24.71 |
2 |
1949 |
卖出 |
| 14:20:08 |
24.71 |
4 |
1953 |
卖出 |
| 14:21:26 |
24.71 |
4 |
1957 |
卖出 |
| 14:21:35 |
24.75 |
10 |
1967 |
买入 |
| 14:22:50 |
24.75 |
1 |
1968 |
买入 |
| 14:23:14 |
24.76 |
1 |
1969 |
卖出 |
| 14:23:44 |
24.76 |
1 |
1970 |
卖出 |
| 14:24:11 |
24.76 |
5 |
1975 |
买入 |
| 14:24:20 |
24.76 |
68 |
2043 |
买入 |
| 14:25:02 |
24.76 |
9 |
2052 |
买入 |
| 14:27:29 |
24.78 |
8 |
2060 |
卖出 |
| 14:27:59 |
24.77 |
6 |
2066 |
卖出 |
| 14:30:41 |
24.78 |
2 |
2068 |
卖出 |
| 14:30:59 |
24.78 |
2 |
2070 |
卖出 |
| 14:33:17 |
24.8 |
2 |
2072 |
买入 |
| 14:33:56 |
24.8 |
2 |
2074 |
卖出 |
| 14:35:47 |
24.8 |
2 |
2076 |
卖出 |
| 14:37:11 |
24.8 |
2 |
2078 |
卖出 |
| 14:37:20 |
24.8 |
2 |
2080 |
卖出 |
| 14:38:44 |
24.78 |
3 |
2083 |
卖出 |
| 14:38:50 |
24.71 |
20 |
2103 |
卖出 |
| 14:39:41 |
24.72 |
2 |
2105 |
卖出 |
| 14:40:11 |
24.72 |
2 |
2107 |
卖出 |
| 14:41:17 |
24.71 |
2 |
2109 |
卖出 |
| 14:41:20 |
24.7 |
2 |
2111 |
卖出 |
| 14:42:50 |
24.71 |
2 |
2113 |
买入 |
| 14:43:08 |
24.71 |
2 |
2115 |
卖出 |
| 14:44:38 |
24.74 |
20 |
2135 |
买入 |
| 14:46:23 |
24.73 |
4 |
2139 |
卖出 |
| 14:46:53 |
24.75 |
20 |
2159 |
买入 |
| 14:47:41 |
24.75 |
2 |
2161 |
买入 |
| 14:47:44 |
24.75 |
1 |
2162 |
买入 |
| 14:48:26 |
24.78 |
0 |
2162 |
买入 |
| 14:49:11 |
24.84 |
6 |
2168 |
卖出 |
| 14:50:08 |
24.81 |
2 |
2170 |
卖出 |
| 14:50:17 |
24.83 |
4 |
2174 |
买入 |
| 14:50:20 |
24.84 |
3 |
2177 |
买入 |
| 14:50:29 |
24.84 |
1 |
2178 |
买入 |
| 14:51:08 |
24.84 |
10 |
2188 |
卖出 |
| 14:51:53 |
24.83 |
14 |
2202 |
卖出 |
| 14:52:38 |
24.72 |
2 |
2204 |
卖出 |
| 14:52:56 |
24.72 |
2 |
2206 |
卖出 |
| 14:53:05 |
24.72 |
2 |
2208 |
卖出 |
| 14:53:17 |
24.86 |
2 |
2210 |
卖出 |
| 14:53:44 |
24.73 |
2 |
2212 |
卖出 |
| 14:53:56 |
24.73 |
2 |
2214 |
卖出 |
| 14:54:20 |
24.87 |
9 |
2223 |
买入 |
| 14:54:23 |
24.87 |
0 |
2223 |
卖出 |
| 14:54:53 |
24.74 |
5 |
2228 |
卖出 |
| 14:54:56 |
24.87 |
1 |
2229 |
买入 |
| 14:54:59 |
24.87 |
2 |
2231 |
卖出 |
| 14:55:17 |
24.88 |
7 |
2238 |
买入 |
| 14:55:56 |
24.88 |
6 |
2244 |
卖出 |
| 14:56:23 |
24.88 |
3 |
2247 |
卖出 |
| 15:00:03 |
24.88 |
5 |
2252 |
卖出 |