上海凯鑫[300899]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.44 |
20 |
20 |
集合竞价 |
| 09:15:12 |
20.44 |
21 |
21 |
集合竞价 |
| 09:15:39 |
20.44 |
36 |
36 |
集合竞价 |
| 09:15:48 |
20.44 |
37 |
37 |
集合竞价 |
| 09:16:06 |
20.44 |
21 |
21 |
集合竞价 |
| 09:17:09 |
20.44 |
21 |
21 |
集合竞价 |
| 09:20:12 |
20.44 |
21 |
21 |
集合竞价 |
| 09:20:21 |
20.44 |
21 |
21 |
集合竞价 |
| 09:20:30 |
20.4 |
21 |
21 |
集合竞价 |
| 09:20:57 |
20.4 |
21 |
21 |
集合竞价 |
| 09:21:51 |
20.34 |
21 |
21 |
集合竞价 |
| 09:23:39 |
20.17 |
21 |
21 |
集合竞价 |
| 09:23:48 |
20 |
23 |
23 |
集合竞价 |
| 09:24:15 |
20.03 |
31 |
31 |
集合竞价 |
| 09:24:24 |
20.03 |
31 |
31 |
集合竞价 |
| 09:24:33 |
20.01 |
49 |
49 |
集合竞价 |
| 09:24:42 |
20.03 |
50 |
50 |
集合竞价 |
| 09:24:51 |
20.03 |
55 |
55 |
集合竞价 |
| 09:25:00 |
20.16 |
74 |
74 |
集合竞价 |
| 09:25:03 |
20.16 |
74 |
148 |
卖出 |
| 09:30:03 |
20.16 |
12 |
160 |
卖出 |
| 09:30:06 |
20.06 |
10 |
170 |
卖出 |
| 09:30:09 |
20.07 |
75 |
245 |
卖出 |
| 09:30:15 |
20.05 |
5 |
250 |
卖出 |
| 09:30:18 |
20.03 |
6 |
256 |
卖出 |
| 09:30:21 |
20.03 |
34 |
290 |
卖出 |
| 09:30:27 |
19.94 |
6 |
296 |
卖出 |
| 09:30:30 |
19.99 |
10 |
306 |
买入 |
| 09:30:33 |
19.91 |
6 |
312 |
卖出 |
| 09:30:36 |
19.95 |
2 |
314 |
买入 |
| 09:30:39 |
19.95 |
13 |
327 |
卖出 |
| 09:30:45 |
19.96 |
10 |
337 |
买入 |
| 09:30:48 |
19.95 |
6 |
343 |
买入 |
| 09:30:51 |
19.95 |
2 |
345 |
买入 |
| 09:31:00 |
19.97 |
1 |
346 |
卖出 |
| 09:31:03 |
20 |
1 |
347 |
买入 |
| 09:31:06 |
19.97 |
2 |
349 |
卖出 |
| 09:31:15 |
20 |
4 |
353 |
卖出 |
| 09:31:27 |
20.02 |
5 |
358 |
买入 |
| 09:31:30 |
20.02 |
1 |
359 |
卖出 |
| 09:31:36 |
20.15 |
37 |
396 |
买入 |
| 09:31:51 |
20.05 |
5 |
401 |
卖出 |
| 09:32:06 |
20.1 |
2 |
403 |
买入 |
| 09:32:12 |
20.1 |
5 |
408 |
买入 |
| 09:32:15 |
20.11 |
1 |
409 |
买入 |
| 09:32:18 |
20.11 |
1 |
410 |
卖出 |
| 09:32:30 |
20.12 |
13 |
423 |
卖出 |
| 09:32:39 |
20.12 |
6 |
429 |
卖出 |
| 09:32:42 |
20.1 |
10 |
439 |
卖出 |
| 09:32:54 |
20.06 |
7 |
446 |
卖出 |
| 09:33:09 |
20.06 |
7 |
453 |
卖出 |
| 09:33:15 |
20.1 |
1 |
454 |
买入 |
| 09:33:18 |
20.1 |
1 |
455 |
买入 |
| 09:33:21 |
20.11 |
10 |
465 |
买入 |
| 09:33:24 |
20.1 |
10 |
475 |
卖出 |
| 09:34:06 |
20.14 |
2 |
477 |
买入 |
| 09:34:09 |
20.09 |
2 |
479 |
卖出 |
| 09:34:15 |
20.1 |
1 |
480 |
买入 |
| 09:34:24 |
20.1 |
1 |
481 |
买入 |
| 09:34:36 |
20.1 |
1 |
482 |
买入 |
| 09:34:45 |
20.1 |
1 |
483 |
买入 |
| 09:34:48 |
20.1 |
6 |
489 |
买入 |
| 09:34:54 |
20.08 |
1 |
490 |
卖出 |
| 09:35:03 |
20.08 |
3 |
493 |
卖出 |
| 09:35:06 |
20.08 |
3 |
496 |
卖出 |
| 09:35:12 |
20.08 |
11 |
507 |
买入 |
| 09:35:18 |
20.08 |
4 |
511 |
买入 |
| 09:35:21 |
20.06 |
64 |
575 |
卖出 |
| 09:35:24 |
20.07 |
25 |
600 |
买入 |
| 09:35:27 |
20.07 |
4 |
604 |
买入 |
| 09:35:30 |
20.07 |
4 |
608 |
卖出 |
| 09:35:36 |
20.08 |
20 |
628 |
卖出 |
| 09:35:39 |
20.12 |
2 |
630 |
买入 |
| 09:35:42 |
20.08 |
8 |
638 |
卖出 |
| 09:35:45 |
20.08 |
5 |
643 |
买入 |
| 09:35:48 |
20.08 |
5 |
648 |
买入 |
| 09:36:09 |
20.08 |
5 |
653 |
买入 |
| 09:36:12 |
20.08 |
1 |
654 |
买入 |
| 09:36:15 |
20.07 |
14 |
668 |
卖出 |
| 09:36:18 |
20.08 |
3 |
671 |
买入 |
| 09:36:21 |
20.08 |
7 |
678 |
买入 |
| 09:36:24 |
20.08 |
13 |
691 |
买入 |
| 09:36:27 |
20.08 |
6 |
697 |
买入 |
| 09:36:30 |
20.12 |
15 |
712 |
买入 |
| 09:36:33 |
20.12 |
4 |
716 |
买入 |
| 09:36:36 |
20.12 |
9 |
725 |
买入 |
| 09:36:39 |
20.12 |
5 |
730 |
买入 |
| 09:37:03 |
20.12 |
5 |
735 |
买入 |
| 09:37:06 |
20.16 |
24 |
759 |
买入 |
| 09:37:30 |
20.21 |
4 |
763 |
买入 |
| 09:37:39 |
20.19 |
4 |
767 |
卖出 |
| 09:37:42 |
20.19 |
55 |
822 |
买入 |
| 09:37:45 |
20.24 |
4 |
826 |
买入 |
| 09:37:51 |
20.24 |
1 |
827 |
买入 |
| 09:37:54 |
20.24 |
1 |
828 |
买入 |
| 09:37:57 |
20.23 |
2 |
830 |
卖出 |
| 09:38:12 |
20.2 |
4 |
834 |
卖出 |
| 09:38:18 |
20.2 |
2 |
836 |
买入 |
| 09:38:27 |
20.2 |
3 |
839 |
卖出 |
| 09:38:42 |
20.16 |
7 |
846 |
买入 |
| 09:38:45 |
20.16 |
1 |
847 |
买入 |
| 09:38:48 |
20.17 |
6 |
853 |
买入 |
| 09:38:57 |
20.2 |
1 |
854 |
卖出 |
| 09:39:06 |
20.23 |
15 |
869 |
买入 |
| 09:39:09 |
20.23 |
19 |
888 |
买入 |
| 09:39:12 |
20.17 |
16 |
904 |
卖出 |
| 09:39:24 |
20.22 |
2 |
906 |
卖出 |
| 09:39:36 |
20.25 |
27 |
933 |
卖出 |
| 09:39:39 |
20.24 |
10 |
943 |
卖出 |
| 09:39:48 |
20.28 |
1 |
944 |
买入 |
| 09:39:54 |
20.28 |
3 |
947 |
卖出 |
| 09:40:12 |
20.28 |
2 |
949 |
卖出 |
| 09:40:15 |
20.28 |
3 |
952 |
卖出 |
| 09:40:30 |
20.28 |
8 |
960 |
卖出 |
| 09:40:48 |
20.37 |
1 |
961 |
买入 |
| 09:40:54 |
20.28 |
8 |
969 |
卖出 |
| 09:41:24 |
20.26 |
4 |
973 |
卖出 |
| 09:41:33 |
20.25 |
16 |
989 |
卖出 |
| 09:41:42 |
20.26 |
2 |
991 |
买入 |
| 09:41:45 |
20.26 |
4 |
995 |
买入 |
| 09:41:48 |
20.25 |
11 |
1006 |
卖出 |
| 09:41:54 |
20.25 |
20 |
1026 |
卖出 |
| 09:42:03 |
20.26 |
3 |
1029 |
买入 |
| 09:42:09 |
20.26 |
2 |
1031 |
买入 |
| 09:42:15 |
20.36 |
2 |
1033 |
买入 |
| 09:42:45 |
20.32 |
5 |
1038 |
卖出 |
| 09:43:42 |
20.31 |
6 |
1044 |
卖出 |
| 09:43:48 |
20.35 |
17 |
1061 |
买入 |
| 09:43:57 |
20.35 |
5 |
1066 |
买入 |
| 09:44:12 |
20.35 |
5 |
1071 |
卖出 |
| 09:44:21 |
20.31 |
1 |
1072 |
卖出 |
| 09:44:27 |
20.3 |
3 |
1075 |
卖出 |
| 09:44:42 |
20.25 |
3 |
1078 |
卖出 |
| 09:45:00 |
20.25 |
1 |
1079 |
卖出 |
| 09:45:48 |
20.29 |
5 |
1084 |
买入 |
| 09:45:54 |
20.29 |
6 |
1090 |
卖出 |
| 09:46:36 |
20.36 |
27 |
1117 |
买入 |
| 09:46:39 |
20.36 |
1 |
1118 |
买入 |
| 09:46:42 |
20.36 |
1 |
1119 |
买入 |
| 09:46:45 |
20.37 |
6 |
1125 |
买入 |
| 09:46:48 |
20.37 |
17 |
1142 |
买入 |
| 09:46:51 |
20.38 |
3 |
1145 |
买入 |
| 09:46:57 |
20.37 |
3 |
1148 |
卖出 |
| 09:47:06 |
20.39 |
1 |
1149 |
卖出 |
| 09:47:09 |
20.39 |
2 |
1151 |
卖出 |
| 09:47:18 |
20.36 |
3 |
1154 |
卖出 |
| 09:47:48 |
20.4 |
4 |
1158 |
买入 |
| 09:47:51 |
20.4 |
3 |
1161 |
买入 |
| 09:48:09 |
20.4 |
4 |
1165 |
买入 |
| 09:48:12 |
20.4 |
6 |
1171 |
买入 |
| 09:48:27 |
20.36 |
3 |
1174 |
卖出 |
| 09:48:30 |
20.36 |
1 |
1175 |
买入 |
| 09:48:33 |
20.36 |
1 |
1176 |
买入 |
| 09:48:36 |
20.36 |
1 |
1177 |
买入 |
| 09:48:48 |
20.36 |
3 |
1180 |
买入 |
| 09:48:54 |
20.3 |
15 |
1195 |
卖出 |
| 09:49:12 |
20.38 |
2 |
1197 |
买入 |
| 09:49:27 |
20.38 |
2 |
1199 |
卖出 |
| 09:50:00 |
20.36 |
3 |
1202 |
卖出 |
| 09:50:03 |
20.35 |
1 |
1203 |
卖出 |
| 09:50:15 |
20.36 |
3 |
1206 |
买入 |
| 09:50:21 |
20.35 |
3 |
1209 |
卖出 |
| 09:50:27 |
20.33 |
1 |
1210 |
卖出 |
| 09:50:33 |
20.34 |
1 |
1211 |
卖出 |
| 09:50:45 |
20.3 |
15 |
1226 |
卖出 |
| 09:50:57 |
20.29 |
4 |
1230 |
卖出 |
| 09:51:03 |
20.29 |
8 |
1238 |
买入 |
| 09:51:09 |
20.28 |
2 |
1240 |
卖出 |
| 09:51:15 |
20.26 |
9 |
1249 |
卖出 |
| 09:51:21 |
20.26 |
2 |
1251 |
买入 |
| 09:51:24 |
20.26 |
2 |
1253 |
买入 |
| 09:52:09 |
20.27 |
5 |
1258 |
卖出 |
| 09:52:21 |
20.28 |
3 |
1261 |
卖出 |
| 09:52:24 |
20.31 |
11 |
1272 |
买入 |
| 09:52:27 |
20.31 |
4 |
1276 |
买入 |
| 09:52:30 |
20.31 |
2 |
1278 |
买入 |
| 09:52:33 |
20.31 |
1 |
1279 |
卖出 |
| 09:52:36 |
20.31 |
1 |
1280 |
卖出 |
| 09:52:39 |
20.3 |
3 |
1283 |
卖出 |
| 09:52:45 |
20.31 |
3 |
1286 |
买入 |
| 09:52:57 |
20.3 |
1 |
1287 |
买入 |
| 09:53:36 |
20.38 |
1 |
1288 |
买入 |
| 09:53:39 |
20.32 |
1 |
1289 |
卖出 |
| 09:54:39 |
20.32 |
2 |
1291 |
卖出 |
| 09:54:42 |
20.32 |
3 |
1294 |
买入 |
| 09:54:45 |
20.32 |
2 |
1296 |
买入 |
| 09:54:48 |
20.32 |
2 |
1298 |
买入 |
| 09:54:51 |
20.32 |
1 |
1299 |
卖出 |
| 09:54:57 |
20.38 |
1 |
1300 |
买入 |
| 09:55:36 |
20.32 |
1 |
1301 |
卖出 |
| 09:55:39 |
20.33 |
1 |
1302 |
买入 |
| 09:55:42 |
20.3 |
1 |
1303 |
卖出 |
| 09:55:51 |
20.3 |
2 |
1305 |
卖出 |
| 09:57:12 |
20.3 |
13 |
1318 |
买入 |
| 09:57:27 |
20.26 |
1 |
1319 |
卖出 |
| 09:57:33 |
20.3 |
1 |
1320 |
买入 |
| 09:58:06 |
20.25 |
2 |
1322 |
卖出 |
| 09:58:12 |
20.25 |
1 |
1323 |
卖出 |
| 09:58:18 |
20.26 |
1 |
1324 |
卖出 |
| 09:58:27 |
20.25 |
1 |
1325 |
买入 |
| 09:58:33 |
20.27 |
1 |
1326 |
卖出 |
| 09:58:51 |
20.27 |
1 |
1327 |
卖出 |
| 09:59:12 |
20.3 |
4 |
1331 |
买入 |
| 09:59:18 |
20.3 |
1 |
1332 |
买入 |
| 09:59:21 |
20.3 |
7 |
1339 |
卖出 |
| 09:59:33 |
20.29 |
1 |
1340 |
买入 |
| 09:59:45 |
20.25 |
1 |
1341 |
卖出 |
| 09:59:51 |
20.25 |
1 |
1342 |
买入 |
| 10:00:18 |
20.29 |
39 |
1381 |
买入 |
| 10:00:27 |
20.29 |
2 |
1383 |
买入 |
| 10:00:33 |
20.29 |
1 |
1384 |
买入 |
| 10:00:45 |
20.29 |
20 |
1404 |
买入 |
| 10:00:48 |
20.29 |
2 |
1406 |
买入 |
| 10:00:51 |
20.29 |
18 |
1424 |
买入 |
| 10:00:54 |
20.29 |
1 |
1425 |
买入 |
| 10:01:27 |
20.38 |
1 |
1426 |
买入 |
| 10:01:45 |
20.33 |
1 |
1427 |
卖出 |
| 10:02:42 |
20.37 |
1 |
1428 |
买入 |
| 10:02:54 |
20.32 |
1 |
1429 |
卖出 |
| 10:03:00 |
20.3 |
2 |
1431 |
卖出 |
| 10:03:06 |
20.29 |
22 |
1453 |
卖出 |
| 10:03:09 |
20.29 |
3 |
1456 |
卖出 |
| 10:03:12 |
20.29 |
2 |
1458 |
卖出 |
| 10:03:15 |
20.28 |
3 |
1461 |
卖出 |
| 10:03:18 |
20.28 |
1 |
1462 |
卖出 |
| 10:03:24 |
20.29 |
10 |
1472 |
买入 |
| 10:04:03 |
20.29 |
1 |
1473 |
买入 |
| 10:05:18 |
20.31 |
1 |
1474 |
买入 |
| 10:05:24 |
20.28 |
1 |
1475 |
卖出 |
| 10:05:27 |
20.27 |
7 |
1482 |
卖出 |
| 10:05:30 |
20.28 |
1 |
1483 |
卖出 |
| 10:05:36 |
20.27 |
5 |
1488 |
卖出 |
| 10:05:39 |
20.37 |
5 |
1493 |
买入 |
| 10:06:36 |
20.36 |
1 |
1494 |
买入 |
| 10:06:45 |
20.36 |
1 |
1495 |
买入 |
| 10:07:54 |
20.35 |
1 |
1496 |
买入 |
| 10:08:12 |
20.35 |
1 |
1497 |
买入 |
| 10:08:24 |
20.35 |
2 |
1499 |
买入 |
| 10:08:33 |
20.36 |
1 |
1500 |
买入 |
| 10:08:39 |
20.36 |
5 |
1505 |
买入 |
| 10:08:48 |
20.36 |
8 |
1513 |
买入 |
| 10:08:51 |
20.36 |
3 |
1516 |
买入 |
| 10:08:57 |
20.37 |
1 |
1517 |
买入 |
| 10:09:03 |
20.39 |
9 |
1526 |
买入 |
| 10:09:06 |
20.39 |
1 |
1527 |
买入 |
| 10:09:09 |
20.39 |
2 |
1529 |
买入 |
| 10:10:12 |
20.3 |
16 |
1545 |
卖出 |
| 10:10:36 |
20.27 |
13 |
1558 |
卖出 |
| 10:10:51 |
20.26 |
4 |
1562 |
卖出 |
| 10:10:54 |
20.27 |
2 |
1564 |
买入 |
| 10:11:03 |
20.27 |
6 |
1570 |
卖出 |
| 10:11:24 |
20.27 |
13 |
1583 |
卖出 |
| 10:12:54 |
20.27 |
1 |
1584 |
卖出 |
| 10:13:03 |
20.27 |
4 |
1588 |
买入 |
| 10:13:06 |
20.4 |
4 |
1592 |
买入 |
| 10:13:24 |
20.31 |
5 |
1597 |
卖出 |
| 10:13:33 |
20.34 |
1 |
1598 |
买入 |
| 10:13:54 |
20.25 |
3 |
1601 |
卖出 |
| 10:13:57 |
20.25 |
1 |
1602 |
买入 |
| 10:14:00 |
20.25 |
1 |
1603 |
买入 |
| 10:14:06 |
20.34 |
7 |
1610 |
买入 |
| 10:16:24 |
20.34 |
4 |
1614 |
买入 |
| 10:16:48 |
20.35 |
4 |
1618 |
买入 |
| 10:16:51 |
20.34 |
1 |
1619 |
卖出 |
| 10:16:57 |
20.35 |
16 |
1635 |
买入 |
| 10:17:03 |
20.35 |
8 |
1643 |
买入 |
| 10:17:48 |
20.33 |
1 |
1644 |
买入 |
| 10:17:57 |
20.35 |
3 |
1647 |
买入 |
| 10:18:09 |
20.35 |
4 |
1651 |
买入 |
| 10:19:09 |
20.35 |
14 |
1665 |
买入 |
| 10:19:30 |
20.35 |
12 |
1677 |
买入 |
| 10:19:48 |
20.36 |
1 |
1678 |
卖出 |
| 10:20:18 |
20.36 |
5 |
1683 |
卖出 |
| 10:20:54 |
20.36 |
1 |
1684 |
卖出 |
| 10:20:57 |
20.31 |
1 |
1685 |
卖出 |
| 10:23:12 |
20.36 |
3 |
1688 |
买入 |
| 10:23:18 |
20.36 |
2 |
1690 |
买入 |
| 10:25:03 |
20.34 |
4 |
1694 |
买入 |
| 10:25:48 |
20.31 |
15 |
1709 |
卖出 |
| 10:25:51 |
20.31 |
6 |
1715 |
买入 |
| 10:26:24 |
20.31 |
2 |
1717 |
卖出 |
| 10:26:27 |
20.31 |
1 |
1718 |
卖出 |
| 10:26:33 |
20.3 |
2 |
1720 |
卖出 |
| 10:26:36 |
20.3 |
18 |
1738 |
卖出 |
| 10:26:39 |
20.3 |
3 |
1741 |
卖出 |
| 10:27:06 |
20.29 |
4 |
1745 |
买入 |
| 10:27:30 |
20.29 |
3 |
1748 |
买入 |
| 10:27:36 |
20.29 |
3 |
1751 |
买入 |
| 10:27:45 |
20.29 |
3 |
1754 |
买入 |
| 10:30:09 |
20.35 |
2 |
1756 |
买入 |
| 10:31:03 |
20.35 |
1 |
1757 |
买入 |
| 10:31:18 |
20.35 |
1 |
1758 |
买入 |
| 10:31:21 |
20.36 |
5 |
1763 |
买入 |
| 10:31:30 |
20.36 |
7 |
1770 |
买入 |
| 10:31:33 |
20.36 |
1 |
1771 |
买入 |
| 10:31:39 |
20.36 |
6 |
1777 |
买入 |
| 10:31:42 |
20.36 |
2 |
1779 |
买入 |
| 10:31:45 |
20.36 |
3 |
1782 |
买入 |
| 10:33:21 |
20.39 |
1 |
1783 |
买入 |
| 10:33:24 |
20.39 |
1 |
1784 |
买入 |