凯中精密[002823]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.15 |
25 |
25 |
集合竞价 |
| 09:17:24 |
8.15 |
25 |
25 |
集合竞价 |
| 09:18:09 |
8.15 |
25 |
25 |
集合竞价 |
| 09:18:36 |
8.15 |
37 |
37 |
集合竞价 |
| 09:19:48 |
8.15 |
37 |
37 |
集合竞价 |
| 09:21:12 |
8.15 |
42 |
42 |
集合竞价 |
| 09:23:18 |
8.16 |
42 |
42 |
集合竞价 |
| 09:24:03 |
8.16 |
42 |
42 |
集合竞价 |
| 09:24:12 |
8.21 |
42 |
42 |
集合竞价 |
| 09:24:30 |
8.16 |
72 |
72 |
集合竞价 |
| 09:24:39 |
8.21 |
92 |
92 |
集合竞价 |
| 09:24:48 |
8.25 |
92 |
92 |
集合竞价 |
| 09:24:57 |
8.25 |
124 |
124 |
集合竞价 |
| 09:25:00 |
8.42 |
129 |
253 |
卖出 |
| 09:30:00 |
8.42 |
21 |
274 |
卖出 |
| 09:30:03 |
8.42 |
1 |
275 |
卖出 |
| 09:30:06 |
8.4 |
1 |
276 |
卖出 |
| 09:30:09 |
8.36 |
44 |
320 |
卖出 |
| 09:30:12 |
8.36 |
11 |
331 |
卖出 |
| 09:30:15 |
8.33 |
32 |
363 |
卖出 |
| 09:30:18 |
8.33 |
37 |
400 |
卖出 |
| 09:30:21 |
8.32 |
35 |
435 |
卖出 |
| 09:30:24 |
8.32 |
6 |
441 |
卖出 |
| 09:30:27 |
8.32 |
10 |
451 |
买入 |
| 09:30:30 |
8.26 |
2 |
453 |
卖出 |
| 09:30:39 |
8.32 |
1 |
454 |
买入 |
| 09:30:42 |
8.32 |
1 |
455 |
买入 |
| 09:30:45 |
8.32 |
1 |
456 |
买入 |
| 09:30:54 |
8.3 |
2 |
458 |
卖出 |
| 09:30:57 |
8.3 |
3 |
461 |
买入 |
| 09:31:03 |
8.32 |
18 |
479 |
买入 |
| 09:31:06 |
8.32 |
2 |
481 |
卖出 |
| 09:31:09 |
8.33 |
7 |
488 |
买入 |
| 09:31:12 |
8.33 |
8 |
496 |
买入 |
| 09:31:15 |
8.33 |
3 |
499 |
买入 |
| 09:31:18 |
8.33 |
1 |
500 |
卖出 |
| 09:31:21 |
8.33 |
1 |
501 |
卖出 |
| 09:31:30 |
8.34 |
5 |
506 |
买入 |
| 09:31:39 |
8.33 |
14 |
520 |
卖出 |
| 09:31:42 |
8.33 |
21 |
541 |
买入 |
| 09:31:45 |
8.35 |
16 |
557 |
买入 |
| 09:31:48 |
8.33 |
2 |
559 |
卖出 |
| 09:32:03 |
8.34 |
1 |
560 |
买入 |
| 09:32:09 |
8.34 |
10 |
570 |
卖出 |
| 09:32:12 |
8.35 |
10 |
580 |
买入 |
| 09:32:15 |
8.33 |
1 |
581 |
卖出 |
| 09:32:30 |
8.34 |
3 |
584 |
卖出 |
| 09:32:36 |
8.34 |
3 |
587 |
卖出 |
| 09:32:39 |
8.34 |
2 |
589 |
卖出 |
| 09:32:45 |
8.34 |
50 |
639 |
卖出 |
| 09:32:48 |
8.34 |
17 |
656 |
买入 |
| 09:32:51 |
8.34 |
8 |
664 |
买入 |
| 09:33:03 |
8.3 |
1 |
665 |
卖出 |
| 09:33:06 |
8.33 |
17 |
682 |
买入 |
| 09:33:12 |
8.34 |
25 |
707 |
买入 |
| 09:33:15 |
8.33 |
9 |
716 |
卖出 |
| 09:34:00 |
8.3 |
9 |
725 |
卖出 |
| 09:34:03 |
8.3 |
1 |
726 |
卖出 |
| 09:34:09 |
8.32 |
4 |
730 |
买入 |
| 09:34:12 |
8.31 |
3 |
733 |
卖出 |
| 09:34:21 |
8.3 |
30 |
763 |
卖出 |
| 09:34:36 |
8.32 |
2 |
765 |
买入 |
| 09:34:42 |
8.29 |
204 |
969 |
卖出 |
| 09:34:45 |
8.29 |
28 |
997 |
买入 |
| 09:34:48 |
8.29 |
13 |
1010 |
买入 |
| 09:34:57 |
8.26 |
48 |
1058 |
卖出 |
| 09:35:03 |
8.26 |
5 |
1063 |
卖出 |
| 09:35:18 |
8.28 |
1 |
1064 |
买入 |
| 09:35:24 |
8.25 |
205 |
1269 |
卖出 |
| 09:35:39 |
8.25 |
47 |
1316 |
卖出 |
| 09:35:51 |
8.25 |
10 |
1326 |
卖出 |
| 09:35:54 |
8.25 |
96 |
1422 |
卖出 |
| 09:36:00 |
8.27 |
20 |
1442 |
买入 |
| 09:36:03 |
8.26 |
1 |
1443 |
卖出 |
| 09:36:09 |
8.27 |
8 |
1451 |
买入 |
| 09:36:12 |
8.27 |
13 |
1464 |
买入 |
| 09:36:15 |
8.27 |
1 |
1465 |
卖出 |
| 09:36:18 |
8.27 |
2 |
1467 |
卖出 |
| 09:36:21 |
8.26 |
5 |
1472 |
卖出 |
| 09:36:27 |
8.27 |
10 |
1482 |
买入 |
| 09:36:54 |
8.27 |
2 |
1484 |
卖出 |
| 09:36:57 |
8.28 |
36 |
1520 |
买入 |
| 09:37:06 |
8.28 |
3 |
1523 |
卖出 |
| 09:37:12 |
8.28 |
1 |
1524 |
卖出 |
| 09:37:18 |
8.29 |
18 |
1542 |
买入 |
| 09:37:48 |
8.31 |
2 |
1544 |
买入 |
| 09:37:54 |
8.29 |
1 |
1545 |
卖出 |
| 09:37:57 |
8.3 |
3 |
1548 |
卖出 |
| 09:38:00 |
8.3 |
3 |
1551 |
卖出 |
| 09:38:03 |
8.29 |
1 |
1552 |
卖出 |
| 09:38:09 |
8.29 |
1 |
1553 |
卖出 |
| 09:38:24 |
8.3 |
4 |
1557 |
买入 |
| 09:38:27 |
8.3 |
13 |
1570 |
买入 |
| 09:38:30 |
8.3 |
4 |
1574 |
卖出 |
| 09:38:33 |
8.3 |
55 |
1629 |
买入 |
| 09:38:36 |
8.3 |
1 |
1630 |
卖出 |
| 09:38:39 |
8.3 |
34 |
1664 |
买入 |
| 09:38:48 |
8.3 |
26 |
1690 |
卖出 |
| 09:39:09 |
8.32 |
3 |
1693 |
买入 |
| 09:39:12 |
8.32 |
37 |
1730 |
买入 |
| 09:39:15 |
8.33 |
1 |
1731 |
卖出 |
| 09:39:18 |
8.3 |
100 |
1831 |
卖出 |
| 09:39:36 |
8.33 |
9 |
1840 |
买入 |
| 09:39:39 |
8.33 |
1 |
1841 |
卖出 |
| 09:39:45 |
8.33 |
9 |
1850 |
卖出 |
| 09:39:48 |
8.33 |
16 |
1866 |
买入 |
| 09:40:06 |
8.33 |
1 |
1867 |
买入 |
| 09:40:12 |
8.34 |
1 |
1868 |
买入 |
| 09:40:15 |
8.3 |
10 |
1878 |
卖出 |
| 09:40:33 |
8.33 |
32 |
1910 |
买入 |
| 09:40:36 |
8.33 |
81 |
1991 |
卖出 |
| 09:40:39 |
8.34 |
14 |
2005 |
买入 |
| 09:40:42 |
8.34 |
32 |
2037 |
卖出 |
| 09:40:45 |
8.34 |
8 |
2045 |
买入 |
| 09:40:48 |
8.35 |
31 |
2076 |
买入 |
| 09:40:57 |
8.35 |
19 |
2095 |
买入 |
| 09:41:00 |
8.36 |
11 |
2106 |
买入 |
| 09:41:03 |
8.35 |
6 |
2112 |
卖出 |
| 09:41:12 |
8.36 |
17 |
2129 |
买入 |
| 09:41:15 |
8.33 |
11 |
2140 |
卖出 |
| 09:41:18 |
8.36 |
2 |
2142 |
买入 |
| 09:41:21 |
8.36 |
1 |
2143 |
卖出 |
| 09:41:24 |
8.39 |
111 |
2254 |
买入 |
| 09:41:27 |
8.38 |
60 |
2314 |
买入 |
| 09:41:30 |
8.38 |
26 |
2340 |
买入 |
| 09:41:36 |
8.4 |
46 |
2386 |
买入 |
| 09:41:39 |
8.38 |
4 |
2390 |
卖出 |
| 09:41:45 |
8.38 |
1 |
2391 |
买入 |
| 09:42:09 |
8.38 |
1 |
2392 |
买入 |
| 09:42:15 |
8.35 |
10 |
2402 |
卖出 |
| 09:42:18 |
8.38 |
1 |
2403 |
买入 |
| 09:42:21 |
8.38 |
3 |
2406 |
买入 |
| 09:42:24 |
8.37 |
2 |
2408 |
买入 |
| 09:42:30 |
8.35 |
30 |
2438 |
卖出 |
| 09:42:42 |
8.38 |
1 |
2439 |
买入 |
| 09:42:48 |
8.37 |
1 |
2440 |
买入 |
| 09:43:18 |
8.36 |
2 |
2442 |
买入 |
| 09:44:03 |
8.36 |
1 |
2443 |
卖出 |
| 09:44:09 |
8.37 |
3 |
2446 |
买入 |
| 09:44:12 |
8.37 |
1 |
2447 |
买入 |
| 09:44:15 |
8.38 |
5 |
2452 |
买入 |
| 09:44:30 |
8.37 |
1 |
2453 |
卖出 |
| 09:44:33 |
8.37 |
5 |
2458 |
卖出 |
| 09:44:42 |
8.37 |
3 |
2461 |
买入 |
| 09:44:45 |
8.36 |
10 |
2471 |
卖出 |
| 09:44:48 |
8.36 |
3 |
2474 |
买入 |
| 09:44:51 |
8.36 |
4 |
2478 |
买入 |
| 09:45:00 |
8.35 |
14 |
2492 |
卖出 |
| 09:45:03 |
8.33 |
1 |
2493 |
卖出 |
| 09:45:18 |
8.34 |
1 |
2494 |
买入 |
| 09:45:36 |
8.34 |
3 |
2497 |
买入 |
| 09:46:03 |
8.36 |
79 |
2576 |
买入 |
| 09:46:06 |
8.35 |
1 |
2577 |
买入 |
| 09:46:09 |
8.36 |
12 |
2589 |
买入 |
| 09:46:36 |
8.36 |
1 |
2590 |
买入 |
| 09:46:57 |
8.36 |
6 |
2596 |
买入 |
| 09:47:00 |
8.36 |
3 |
2599 |
卖出 |
| 09:47:03 |
8.36 |
1 |
2600 |
买入 |
| 09:47:12 |
8.36 |
1 |
2601 |
买入 |
| 09:47:39 |
8.36 |
1 |
2602 |
买入 |
| 09:47:51 |
8.36 |
1 |
2603 |
买入 |
| 09:48:27 |
8.4 |
102 |
2705 |
买入 |
| 09:48:30 |
8.4 |
1 |
2706 |
卖出 |
| 09:49:03 |
8.4 |
24 |
2730 |
卖出 |
| 09:49:06 |
8.4 |
2 |
2732 |
卖出 |
| 09:49:09 |
8.4 |
1 |
2733 |
卖出 |
| 09:49:12 |
8.4 |
9 |
2742 |
卖出 |
| 09:49:15 |
8.4 |
1 |
2743 |
卖出 |
| 09:49:18 |
8.4 |
5 |
2748 |
卖出 |
| 09:49:21 |
8.4 |
1 |
2749 |
卖出 |
| 09:49:36 |
8.41 |
1 |
2750 |
买入 |
| 09:49:42 |
8.4 |
10 |
2760 |
卖出 |
| 09:49:45 |
8.4 |
45 |
2805 |
卖出 |
| 09:49:48 |
8.38 |
106 |
2911 |
卖出 |
| 09:49:51 |
8.38 |
7 |
2918 |
卖出 |
| 09:49:54 |
8.38 |
13 |
2931 |
买入 |
| 09:49:57 |
8.38 |
18 |
2949 |
买入 |
| 09:50:00 |
8.37 |
7 |
2956 |
卖出 |
| 09:50:21 |
8.38 |
1 |
2957 |
卖出 |
| 09:50:36 |
8.37 |
30 |
2987 |
卖出 |
| 09:50:51 |
8.36 |
1 |
2988 |
卖出 |
| 09:51:24 |
8.36 |
1 |
2989 |
卖出 |
| 09:52:33 |
8.38 |
1 |
2990 |
买入 |
| 09:52:36 |
8.38 |
1 |
2991 |
买入 |
| 09:53:12 |
8.39 |
4 |
2995 |
买入 |
| 09:53:15 |
8.4 |
1 |
2996 |
买入 |
| 09:53:39 |
8.4 |
1 |
2997 |
买入 |
| 09:55:21 |
8.38 |
4 |
3001 |
卖出 |
| 09:55:24 |
8.38 |
1 |
3002 |
卖出 |
| 09:55:27 |
8.4 |
6 |
3008 |
买入 |
| 09:55:45 |
8.38 |
24 |
3032 |
卖出 |
| 09:55:48 |
8.38 |
1 |
3033 |
买入 |
| 09:56:09 |
8.39 |
1 |
3034 |
买入 |
| 09:56:39 |
8.38 |
16 |
3050 |
卖出 |
| 09:56:42 |
8.4 |
1 |
3051 |
买入 |
| 09:57:30 |
8.37 |
1 |
3052 |
卖出 |
| 09:57:51 |
8.36 |
21 |
3073 |
卖出 |
| 09:57:54 |
8.36 |
15 |
3088 |
卖出 |
| 09:57:57 |
8.36 |
6 |
3094 |
卖出 |
| 09:58:06 |
8.36 |
1 |
3095 |
卖出 |
| 09:58:09 |
8.35 |
17 |
3112 |
卖出 |
| 09:58:30 |
8.36 |
23 |
3135 |
卖出 |
| 09:58:48 |
8.39 |
1 |
3136 |
买入 |
| 09:58:51 |
8.39 |
1 |
3137 |
买入 |
| 09:58:54 |
8.39 |
2 |
3139 |
买入 |
| 09:59:03 |
8.39 |
1 |
3140 |
买入 |
| 09:59:06 |
8.39 |
10 |
3150 |
买入 |
| 09:59:09 |
8.39 |
1 |
3151 |
买入 |
| 09:59:39 |
8.38 |
5 |
3156 |
买入 |
| 09:59:51 |
8.38 |
3 |
3159 |
买入 |
| 10:00:09 |
8.39 |
1 |
3160 |
买入 |
| 10:00:24 |
8.39 |
1 |
3161 |
买入 |
| 10:01:09 |
8.39 |
5 |
3166 |
买入 |
| 10:01:12 |
8.4 |
8 |
3174 |
买入 |
| 10:01:15 |
8.4 |
4 |
3178 |
买入 |
| 10:01:18 |
8.4 |
3 |
3181 |
买入 |
| 10:01:27 |
8.4 |
4 |
3185 |
买入 |
| 10:01:36 |
8.4 |
2 |
3187 |
买入 |
| 10:01:57 |
8.4 |
1 |
3188 |
买入 |
| 10:02:21 |
8.4 |
1 |
3189 |
买入 |
| 10:02:24 |
8.4 |
1 |
3190 |
买入 |
| 10:02:27 |
8.4 |
1 |
3191 |
买入 |
| 10:02:30 |
8.4 |
1 |
3192 |
买入 |
| 10:02:33 |
8.4 |
5 |
3197 |
买入 |
| 10:02:57 |
8.39 |
2 |
3199 |
卖出 |
| 10:03:00 |
8.39 |
1 |
3200 |
卖出 |
| 10:03:03 |
8.41 |
12 |
3212 |
买入 |
| 10:03:06 |
8.38 |
1 |
3213 |
卖出 |
| 10:03:09 |
8.38 |
1 |
3214 |
卖出 |
| 10:03:12 |
8.38 |
2 |
3216 |
卖出 |
| 10:03:21 |
8.38 |
23 |
3239 |
卖出 |
| 10:03:27 |
8.37 |
4 |
3243 |
卖出 |
| 10:03:33 |
8.36 |
64 |
3307 |
卖出 |
| 10:03:36 |
8.37 |
3 |
3310 |
买入 |
| 10:03:39 |
8.37 |
3 |
3313 |
买入 |
| 10:03:42 |
8.37 |
12 |
3325 |
买入 |
| 10:03:45 |
8.38 |
3 |
3328 |
买入 |
| 10:03:51 |
8.37 |
40 |
3368 |
卖出 |
| 10:04:03 |
8.38 |
4 |
3372 |
卖出 |
| 10:05:03 |
8.38 |
2 |
3374 |
卖出 |
| 10:05:15 |
8.38 |
29 |
3403 |
卖出 |
| 10:05:18 |
8.4 |
3 |
3406 |
买入 |
| 10:05:24 |
8.37 |
2 |
3408 |
卖出 |
| 10:06:18 |
8.37 |
40 |
3448 |
卖出 |
| 10:08:21 |
8.41 |
1 |
3449 |
买入 |
| 10:08:45 |
8.41 |
4 |
3453 |
买入 |
| 10:09:39 |
8.38 |
8 |
3461 |
卖出 |
| 10:09:42 |
8.37 |
6 |
3467 |
卖出 |
| 10:10:15 |
8.37 |
3 |
3470 |
卖出 |
| 10:10:18 |
8.37 |
2 |
3472 |
卖出 |
| 10:10:51 |
8.38 |
1 |
3473 |
买入 |
| 10:10:54 |
8.38 |
2 |
3475 |
买入 |
| 10:11:45 |
8.39 |
1 |
3476 |
买入 |
| 10:11:51 |
8.41 |
2 |
3478 |
买入 |
| 10:12:36 |
8.38 |
1 |
3479 |
卖出 |
| 10:12:39 |
8.38 |
4 |
3483 |
买入 |
| 10:12:57 |
8.39 |
1 |
3484 |
买入 |
| 10:13:12 |
8.38 |
1 |
3485 |
卖出 |
| 10:13:15 |
8.37 |
3 |
3488 |
卖出 |
| 10:13:21 |
8.37 |
3 |
3491 |
卖出 |
| 10:13:24 |
8.39 |
11 |
3502 |
买入 |
| 10:13:27 |
8.39 |
4 |
3506 |
买入 |
| 10:13:39 |
8.38 |
1 |
3507 |
买入 |
| 10:14:06 |
8.38 |
1 |
3508 |
买入 |
| 10:14:36 |
8.38 |
1 |
3509 |
卖出 |
| 10:14:51 |
8.39 |
1 |
3510 |
买入 |
| 10:15:03 |
8.39 |
1 |
3511 |
买入 |
| 10:15:06 |
8.39 |
2 |
3513 |
买入 |
| 10:15:12 |
8.39 |
2 |
3515 |
买入 |
| 10:15:36 |
8.38 |
1 |
3516 |
卖出 |
| 10:15:51 |
8.4 |
3 |
3519 |
买入 |
| 10:15:54 |
8.4 |
9 |
3528 |
买入 |
| 10:15:57 |
8.4 |
3 |
3531 |
买入 |
| 10:16:00 |
8.4 |
1 |
3532 |
买入 |
| 10:16:15 |
8.4 |
1 |
3533 |
买入 |
| 10:16:18 |
8.4 |
1 |
3534 |
买入 |
| 10:16:33 |
8.4 |
1 |
3535 |
买入 |
| 10:16:36 |
8.4 |
1 |
3536 |
买入 |
| 10:17:15 |
8.39 |
2 |
3538 |
买入 |
| 10:17:54 |
8.39 |
1 |
3539 |
买入 |
| 10:18:30 |
8.4 |
1 |
3540 |
买入 |
| 10:18:33 |
8.4 |
1 |
3541 |
买入 |
| 10:18:45 |
8.4 |
1 |
3542 |
买入 |
| 10:18:48 |
8.4 |
1 |
3543 |
买入 |
| 10:18:51 |
8.4 |
1 |
3544 |
买入 |
| 10:19:03 |
8.4 |
1 |
3545 |
买入 |
| 10:19:51 |
8.4 |
2 |
3547 |
买入 |
| 10:19:54 |
8.4 |
8 |
3555 |
买入 |
| 10:19:57 |
8.4 |
1 |
3556 |
买入 |
| 10:20:15 |
8.39 |
1 |
3557 |
卖出 |
| 10:21:12 |
8.39 |
4 |
3561 |
卖出 |
| 10:21:15 |
8.4 |
1 |
3562 |
买入 |
| 10:21:18 |
8.4 |
1 |
3563 |
买入 |
| 10:21:21 |
8.4 |
1 |
3564 |
买入 |
| 10:21:42 |
8.41 |
2 |
3566 |
买入 |
| 10:22:54 |
8.41 |
2 |
3568 |
买入 |
| 10:24:06 |
8.4 |
1 |
3569 |
卖出 |
| 10:24:09 |
8.39 |
4 |
3573 |
卖出 |
| 10:24:12 |
8.39 |
3 |
3576 |
卖出 |
| 10:24:15 |
8.39 |
7 |
3583 |
买入 |