凯美特气[002549]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.99 |
14 |
14 |
集合竞价 |
| 09:16:03 |
13.99 |
14 |
14 |
集合竞价 |
| 09:16:12 |
13.99 |
14 |
14 |
集合竞价 |
| 09:16:21 |
13.99 |
14 |
14 |
集合竞价 |
| 09:16:30 |
13.99 |
14 |
14 |
集合竞价 |
| 09:16:39 |
13.99 |
14 |
14 |
集合竞价 |
| 09:17:06 |
13.99 |
14 |
14 |
集合竞价 |
| 09:17:15 |
13.99 |
28 |
28 |
集合竞价 |
| 09:17:24 |
13.99 |
34 |
34 |
集合竞价 |
| 09:18:00 |
13.99 |
44 |
44 |
集合竞价 |
| 09:18:09 |
13.99 |
54 |
54 |
集合竞价 |
| 09:18:36 |
13.99 |
54 |
54 |
集合竞价 |
| 09:18:45 |
13.99 |
54 |
54 |
集合竞价 |
| 09:19:12 |
13.99 |
74 |
74 |
集合竞价 |
| 09:19:39 |
13.99 |
74 |
74 |
集合竞价 |
| 09:19:57 |
13.99 |
80 |
80 |
集合竞价 |
| 09:20:09 |
13.99 |
80 |
80 |
集合竞价 |
| 09:20:27 |
13.99 |
80 |
80 |
集合竞价 |
| 09:20:36 |
13.99 |
80 |
80 |
集合竞价 |
| 09:21:12 |
13.99 |
85 |
85 |
集合竞价 |
| 09:21:30 |
13.99 |
105 |
105 |
集合竞价 |
| 09:21:39 |
13.99 |
105 |
105 |
集合竞价 |
| 09:21:48 |
13.99 |
105 |
105 |
集合竞价 |
| 09:21:57 |
13.99 |
106 |
106 |
集合竞价 |
| 09:22:06 |
13.99 |
126 |
126 |
集合竞价 |
| 09:22:15 |
13.99 |
128 |
128 |
集合竞价 |
| 09:22:24 |
13.99 |
129 |
129 |
集合竞价 |
| 09:22:42 |
13.89 |
202 |
202 |
集合竞价 |
| 09:22:51 |
13.91 |
204 |
204 |
集合竞价 |
| 09:23:00 |
13.8 |
252 |
252 |
集合竞价 |
| 09:23:09 |
13.8 |
252 |
252 |
集合竞价 |
| 09:23:18 |
13.8 |
255 |
255 |
集合竞价 |
| 09:23:27 |
13.8 |
255 |
255 |
集合竞价 |
| 09:23:36 |
13.8 |
255 |
255 |
集合竞价 |
| 09:23:45 |
13.8 |
295 |
295 |
集合竞价 |
| 09:23:54 |
13.78 |
323 |
323 |
集合竞价 |
| 09:24:12 |
13.78 |
342 |
342 |
集合竞价 |
| 09:24:21 |
13.6 |
964 |
964 |
集合竞价 |
| 09:24:30 |
13.6 |
971 |
971 |
集合竞价 |
| 09:24:39 |
13.6 |
982 |
982 |
集合竞价 |
| 09:24:48 |
13.6 |
1107 |
1107 |
集合竞价 |
| 09:24:57 |
13.67 |
1706 |
1706 |
集合竞价 |
| 09:25:00 |
13.94 |
1934 |
3640 |
卖出 |
| 09:30:00 |
13.95 |
118 |
3758 |
买入 |
| 09:30:03 |
13.92 |
707 |
4465 |
卖出 |
| 09:30:06 |
13.9 |
191 |
4656 |
卖出 |
| 09:30:09 |
13.9 |
746 |
5402 |
卖出 |
| 09:30:12 |
13.86 |
138 |
5540 |
卖出 |
| 09:30:15 |
13.87 |
97 |
5637 |
买入 |
| 09:30:18 |
13.83 |
14 |
5651 |
卖出 |
| 09:30:21 |
13.81 |
19 |
5670 |
卖出 |
| 09:30:24 |
13.83 |
190 |
5860 |
买入 |
| 09:30:27 |
13.82 |
153 |
6013 |
卖出 |
| 09:30:30 |
13.8 |
90 |
6103 |
卖出 |
| 09:30:33 |
13.81 |
278 |
6381 |
买入 |
| 09:30:36 |
13.82 |
34 |
6415 |
买入 |
| 09:30:39 |
13.83 |
99 |
6514 |
买入 |
| 09:30:42 |
13.85 |
15 |
6529 |
买入 |
| 09:30:45 |
13.86 |
140 |
6669 |
买入 |
| 09:30:48 |
13.87 |
8 |
6677 |
买入 |
| 09:30:51 |
13.87 |
41 |
6718 |
买入 |
| 09:30:54 |
13.87 |
2 |
6720 |
买入 |
| 09:30:57 |
13.87 |
54 |
6774 |
买入 |
| 09:31:00 |
13.88 |
116 |
6890 |
买入 |
| 09:31:03 |
13.88 |
64 |
6954 |
买入 |
| 09:31:06 |
13.9 |
48 |
7002 |
买入 |
| 09:31:09 |
13.9 |
11 |
7013 |
买入 |
| 09:31:12 |
13.9 |
48 |
7061 |
买入 |
| 09:31:15 |
13.9 |
10 |
7071 |
买入 |
| 09:31:18 |
13.88 |
162 |
7233 |
卖出 |
| 09:31:21 |
13.88 |
50 |
7283 |
卖出 |
| 09:31:24 |
13.86 |
46 |
7329 |
卖出 |
| 09:31:27 |
13.86 |
76 |
7405 |
卖出 |
| 09:31:30 |
13.84 |
156 |
7561 |
卖出 |
| 09:31:33 |
13.83 |
55 |
7616 |
卖出 |
| 09:31:36 |
13.83 |
97 |
7713 |
买入 |
| 09:31:39 |
13.83 |
1 |
7714 |
买入 |
| 09:31:42 |
13.83 |
101 |
7815 |
买入 |
| 09:31:45 |
13.83 |
53 |
7868 |
卖出 |
| 09:31:48 |
13.86 |
258 |
8126 |
买入 |
| 09:31:51 |
13.86 |
19 |
8145 |
买入 |
| 09:31:54 |
13.86 |
19 |
8164 |
买入 |
| 09:31:57 |
13.85 |
23 |
8187 |
卖出 |
| 09:32:00 |
13.86 |
1 |
8188 |
买入 |
| 09:32:03 |
13.86 |
2 |
8190 |
卖出 |
| 09:32:06 |
13.89 |
32 |
8222 |
买入 |
| 09:32:09 |
13.87 |
5 |
8227 |
卖出 |
| 09:32:12 |
13.89 |
55 |
8282 |
买入 |
| 09:32:15 |
13.9 |
9 |
8291 |
买入 |
| 09:32:18 |
13.9 |
26 |
8317 |
买入 |
| 09:32:21 |
13.9 |
35 |
8352 |
卖出 |
| 09:32:24 |
13.91 |
181 |
8533 |
买入 |
| 09:32:27 |
13.9 |
124 |
8657 |
卖出 |
| 09:32:30 |
13.88 |
42 |
8699 |
卖出 |
| 09:32:33 |
13.88 |
35 |
8734 |
买入 |
| 09:32:36 |
13.88 |
12 |
8746 |
买入 |
| 09:32:39 |
13.88 |
29 |
8775 |
买入 |
| 09:32:42 |
13.89 |
75 |
8850 |
买入 |
| 09:32:45 |
13.88 |
11 |
8861 |
卖出 |
| 09:32:48 |
13.89 |
5 |
8866 |
买入 |
| 09:32:51 |
13.89 |
26 |
8892 |
买入 |
| 09:32:54 |
13.89 |
1 |
8893 |
卖出 |
| 09:33:00 |
13.89 |
27 |
8920 |
卖出 |
| 09:33:03 |
13.88 |
17 |
8937 |
卖出 |
| 09:33:06 |
13.92 |
281 |
9218 |
买入 |
| 09:33:09 |
13.88 |
49 |
9267 |
卖出 |
| 09:33:12 |
13.88 |
29 |
9296 |
买入 |
| 09:33:15 |
13.87 |
12 |
9308 |
卖出 |
| 09:33:18 |
13.88 |
40 |
9348 |
买入 |
| 09:33:21 |
13.88 |
13 |
9361 |
买入 |
| 09:33:24 |
13.88 |
12 |
9373 |
买入 |
| 09:33:27 |
13.89 |
11 |
9384 |
买入 |
| 09:33:30 |
13.89 |
5 |
9389 |
卖出 |
| 09:33:33 |
13.89 |
9 |
9398 |
卖出 |
| 09:33:36 |
13.89 |
4 |
9402 |
买入 |
| 09:33:39 |
13.88 |
7 |
9409 |
卖出 |
| 09:33:42 |
13.89 |
10 |
9419 |
买入 |
| 09:33:45 |
13.88 |
20 |
9439 |
卖出 |
| 09:33:48 |
13.88 |
25 |
9464 |
卖出 |
| 09:33:51 |
13.89 |
14 |
9478 |
买入 |
| 09:33:54 |
13.9 |
77 |
9555 |
买入 |
| 09:33:57 |
13.9 |
1 |
9556 |
卖出 |
| 09:34:00 |
13.91 |
15 |
9571 |
买入 |
| 09:34:03 |
13.91 |
6 |
9577 |
卖出 |
| 09:34:06 |
13.91 |
5 |
9582 |
卖出 |
| 09:34:09 |
13.91 |
4 |
9586 |
卖出 |
| 09:34:12 |
13.91 |
10 |
9596 |
卖出 |
| 09:34:15 |
13.89 |
79 |
9675 |
卖出 |
| 09:34:18 |
13.89 |
64 |
9739 |
卖出 |
| 09:34:21 |
13.88 |
7 |
9746 |
卖出 |
| 09:34:24 |
13.88 |
23 |
9769 |
卖出 |
| 09:34:27 |
13.87 |
67 |
9836 |
卖出 |
| 09:34:30 |
13.88 |
209 |
10045 |
买入 |
| 09:34:33 |
13.87 |
71 |
10116 |
卖出 |
| 09:34:36 |
13.86 |
54 |
10170 |
卖出 |
| 09:34:39 |
13.85 |
91 |
10261 |
卖出 |
| 09:34:42 |
13.88 |
283 |
10544 |
买入 |
| 09:34:45 |
13.85 |
44 |
10588 |
卖出 |
| 09:34:48 |
13.86 |
15 |
10603 |
买入 |
| 09:34:51 |
13.85 |
63 |
10666 |
卖出 |
| 09:34:54 |
13.87 |
65 |
10731 |
买入 |
| 09:34:57 |
13.87 |
38 |
10769 |
卖出 |
| 09:35:00 |
13.87 |
6 |
10775 |
卖出 |
| 09:35:03 |
13.86 |
147 |
10922 |
卖出 |
| 09:35:06 |
13.84 |
24 |
10946 |
卖出 |
| 09:35:09 |
13.87 |
68 |
11014 |
买入 |
| 09:35:12 |
13.84 |
27 |
11041 |
卖出 |
| 09:35:18 |
13.86 |
2 |
11043 |
买入 |
| 09:35:21 |
13.85 |
7 |
11050 |
卖出 |
| 09:35:24 |
13.87 |
67 |
11117 |
买入 |
| 09:35:27 |
13.88 |
41 |
11158 |
买入 |
| 09:35:30 |
13.86 |
7 |
11165 |
卖出 |
| 09:35:36 |
13.88 |
47 |
11212 |
买入 |
| 09:35:39 |
13.89 |
29 |
11241 |
买入 |
| 09:35:42 |
13.87 |
297 |
11538 |
卖出 |
| 09:35:45 |
13.87 |
48 |
11586 |
买入 |
| 09:35:48 |
13.89 |
1 |
11587 |
买入 |
| 09:35:51 |
13.89 |
56 |
11643 |
卖出 |
| 09:35:54 |
13.88 |
115 |
11758 |
卖出 |
| 09:35:57 |
13.88 |
8 |
11766 |
卖出 |
| 09:36:00 |
13.88 |
3 |
11769 |
卖出 |
| 09:36:03 |
13.88 |
50 |
11819 |
卖出 |
| 09:36:06 |
13.89 |
5 |
11824 |
买入 |
| 09:36:09 |
13.9 |
85 |
11909 |
买入 |
| 09:36:12 |
13.9 |
22 |
11931 |
买入 |
| 09:36:15 |
13.89 |
5 |
11936 |
卖出 |
| 09:36:18 |
13.89 |
5 |
11941 |
卖出 |
| 09:36:24 |
13.9 |
88 |
12029 |
买入 |
| 09:36:27 |
13.9 |
2 |
12031 |
买入 |
| 09:36:30 |
13.89 |
15 |
12046 |
卖出 |
| 09:36:33 |
13.89 |
14 |
12060 |
卖出 |
| 09:36:39 |
13.9 |
83 |
12143 |
买入 |
| 09:36:42 |
13.9 |
104 |
12247 |
买入 |
| 09:36:45 |
13.9 |
108 |
12355 |
买入 |
| 09:36:48 |
13.89 |
103 |
12458 |
卖出 |
| 09:36:51 |
13.9 |
48 |
12506 |
买入 |
| 09:36:54 |
13.9 |
107 |
12613 |
买入 |
| 09:36:57 |
13.89 |
16 |
12629 |
卖出 |
| 09:37:00 |
13.88 |
7 |
12636 |
卖出 |
| 09:37:03 |
13.89 |
16 |
12652 |
买入 |
| 09:37:06 |
13.88 |
4 |
12656 |
卖出 |
| 09:37:12 |
13.9 |
134 |
12790 |
买入 |
| 09:37:15 |
13.89 |
20 |
12810 |
卖出 |
| 09:37:18 |
13.89 |
1 |
12811 |
卖出 |
| 09:37:24 |
13.9 |
177 |
12988 |
买入 |
| 09:37:27 |
13.9 |
5 |
12993 |
买入 |
| 09:37:30 |
13.9 |
6 |
12999 |
买入 |
| 09:37:33 |
13.89 |
8 |
13007 |
卖出 |
| 09:37:36 |
13.94 |
1302 |
14309 |
买入 |
| 09:37:39 |
13.94 |
18 |
14327 |
买入 |
| 09:37:42 |
13.95 |
16 |
14343 |
买入 |
| 09:37:45 |
13.95 |
5 |
14348 |
买入 |
| 09:37:48 |
13.95 |
62 |
14410 |
买入 |
| 09:37:51 |
13.94 |
54 |
14464 |
卖出 |
| 09:37:54 |
13.96 |
66 |
14530 |
买入 |
| 09:37:57 |
13.96 |
1 |
14531 |
卖出 |
| 09:38:03 |
13.96 |
4 |
14535 |
卖出 |
| 09:38:06 |
13.97 |
11 |
14546 |
买入 |
| 09:38:09 |
13.98 |
73 |
14619 |
买入 |
| 09:38:12 |
13.98 |
13 |
14632 |
卖出 |
| 09:38:15 |
13.98 |
22 |
14654 |
卖出 |
| 09:38:18 |
13.98 |
6 |
14660 |
卖出 |
| 09:38:21 |
13.99 |
24 |
14684 |
买入 |
| 09:38:24 |
13.99 |
101 |
14785 |
买入 |
| 09:38:27 |
14 |
50 |
14835 |
买入 |
| 09:38:30 |
14.01 |
34 |
14869 |
买入 |
| 09:38:33 |
14.01 |
19 |
14888 |
买入 |
| 09:38:36 |
14.01 |
6 |
14894 |
买入 |
| 09:38:39 |
14.03 |
7 |
14901 |
买入 |
| 09:38:42 |
14.05 |
7 |
14908 |
买入 |
| 09:38:48 |
14.09 |
41 |
14949 |
买入 |
| 09:38:51 |
14.09 |
65 |
15014 |
买入 |
| 09:38:54 |
14.1 |
44 |
15058 |
买入 |
| 09:38:57 |
14.12 |
4 |
15062 |
卖出 |
| 09:39:00 |
14.1 |
63 |
15125 |
卖出 |
| 09:39:03 |
14.09 |
57 |
15182 |
卖出 |
| 09:39:06 |
14.12 |
17 |
15199 |
买入 |
| 09:39:09 |
14.13 |
13 |
15212 |
买入 |
| 09:39:12 |
14.1 |
202 |
15414 |
卖出 |
| 09:39:15 |
14.11 |
6 |
15420 |
卖出 |
| 09:39:18 |
14.11 |
11 |
15431 |
卖出 |
| 09:39:21 |
14.15 |
1 |
15432 |
买入 |
| 09:39:24 |
14.17 |
77 |
15509 |
买入 |
| 09:39:27 |
14.13 |
4 |
15513 |
买入 |
| 09:39:30 |
14.14 |
13 |
15526 |
买入 |
| 09:39:33 |
14.12 |
32 |
15558 |
卖出 |
| 09:39:36 |
14.12 |
23 |
15581 |
卖出 |
| 09:39:39 |
14.14 |
57 |
15638 |
买入 |
| 09:39:42 |
14.12 |
68 |
15706 |
卖出 |
| 09:39:45 |
14.12 |
1 |
15707 |
卖出 |
| 09:39:48 |
14.12 |
40 |
15747 |
卖出 |
| 09:39:51 |
14.15 |
10 |
15757 |
买入 |
| 09:39:54 |
14.17 |
93 |
15850 |
买入 |
| 09:39:57 |
14.14 |
1 |
15851 |
卖出 |
| 09:40:00 |
14.15 |
31 |
15882 |
卖出 |
| 09:40:03 |
14.18 |
157 |
16039 |
买入 |
| 09:40:06 |
14.18 |
14 |
16053 |
卖出 |
| 09:40:09 |
14.15 |
179 |
16232 |
卖出 |
| 09:40:12 |
14.13 |
49 |
16281 |
卖出 |
| 09:40:18 |
14.15 |
11 |
16292 |
买入 |
| 09:40:24 |
14.14 |
14 |
16306 |
买入 |
| 09:40:36 |
14.12 |
1 |
16307 |
卖出 |
| 09:40:39 |
14.12 |
25 |
16332 |
卖出 |
| 09:40:42 |
14.12 |
6 |
16338 |
买入 |
| 09:40:45 |
14.13 |
2 |
16340 |
买入 |
| 09:40:48 |
14.11 |
36 |
16376 |
卖出 |
| 09:40:51 |
14.11 |
6 |
16382 |
卖出 |
| 09:40:54 |
14.11 |
2 |
16384 |
卖出 |
| 09:40:57 |
14.11 |
3 |
16387 |
买入 |
| 09:41:00 |
14.11 |
3 |
16390 |
卖出 |
| 09:41:03 |
14.1 |
14 |
16404 |
卖出 |
| 09:41:06 |
14.1 |
26 |
16430 |
卖出 |
| 09:41:09 |
14.1 |
30 |
16460 |
卖出 |
| 09:41:12 |
14.1 |
14 |
16474 |
买入 |
| 09:41:15 |
14.1 |
21 |
16495 |
买入 |
| 09:41:18 |
14.1 |
15 |
16510 |
卖出 |
| 09:41:21 |
14.09 |
9 |
16519 |
卖出 |
| 09:41:24 |
14.1 |
3 |
16522 |
买入 |
| 09:41:27 |
14.09 |
8 |
16530 |
卖出 |
| 09:41:33 |
14.09 |
1 |
16531 |
卖出 |
| 09:41:42 |
14.09 |
2 |
16533 |
卖出 |
| 09:41:45 |
14.1 |
21 |
16554 |
买入 |
| 09:41:48 |
14.1 |
36 |
16590 |
卖出 |
| 09:41:51 |
14.12 |
22 |
16612 |
买入 |
| 09:42:03 |
14.1 |
8 |
16620 |
卖出 |
| 09:42:06 |
14.09 |
24 |
16644 |
卖出 |
| 09:42:09 |
14.11 |
45 |
16689 |
买入 |
| 09:42:12 |
14.11 |
40 |
16729 |
卖出 |
| 09:42:15 |
14.11 |
2 |
16731 |
卖出 |
| 09:42:18 |
14.11 |
1 |
16732 |
卖出 |
| 09:42:21 |
14.12 |
20 |
16752 |
买入 |
| 09:42:24 |
14.12 |
10 |
16762 |
买入 |
| 09:42:27 |
14.12 |
23 |
16785 |
卖出 |
| 09:42:30 |
14.14 |
6 |
16791 |
买入 |
| 09:42:33 |
14.12 |
22 |
16813 |
卖出 |
| 09:42:36 |
14.14 |
2 |
16815 |
买入 |
| 09:42:42 |
14.13 |
4 |
16819 |
买入 |
| 09:42:45 |
14.12 |
15 |
16834 |
卖出 |
| 09:42:48 |
14.13 |
6 |
16840 |
买入 |
| 09:42:51 |
14.13 |
36 |
16876 |
卖出 |
| 09:42:54 |
14.11 |
23 |
16899 |
卖出 |
| 09:42:57 |
14.1 |
59 |
16958 |
卖出 |
| 09:43:03 |
14.11 |
1 |
16959 |
买入 |
| 09:43:09 |
14.11 |
9 |
16968 |
卖出 |
| 09:43:12 |
14.12 |
6 |
16974 |
买入 |
| 09:43:15 |
14.11 |
1 |
16975 |
买入 |
| 09:43:21 |
14.12 |
22 |
16997 |
买入 |
| 09:43:33 |
14.11 |
1 |
16998 |
买入 |
| 09:43:36 |
14.11 |
1 |
16999 |
卖出 |
| 09:43:42 |
14.13 |
7 |
17006 |
买入 |
| 09:43:45 |
14.11 |
1 |
17007 |
卖出 |
| 09:43:51 |
14.11 |
10 |
17017 |
卖出 |
| 09:43:57 |
14.11 |
3 |
17020 |
卖出 |
| 09:44:00 |
14.12 |
104 |
17124 |
买入 |
| 09:44:03 |
14.11 |
2 |
17126 |
卖出 |
| 09:44:09 |
14.11 |
1 |
17127 |
卖出 |
| 09:44:12 |
14.11 |
10 |
17137 |
卖出 |
| 09:44:15 |
14.12 |
35 |
17172 |
买入 |
| 09:44:18 |
14.12 |
1 |
17173 |
卖出 |
| 09:44:21 |
14.13 |
8 |
17181 |
买入 |