凯盛科技[600552]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
7.53 |
263 |
263 |
集合竞价 |
| 09:15:04 |
7.63 |
263 |
263 |
集合竞价 |
| 09:15:07 |
7.63 |
263 |
263 |
集合竞价 |
| 09:15:13 |
7.63 |
263 |
263 |
集合竞价 |
| 09:15:19 |
7.63 |
274 |
274 |
集合竞价 |
| 09:15:58 |
7.63 |
287 |
287 |
集合竞价 |
| 09:16:43 |
7.63 |
287 |
287 |
集合竞价 |
| 09:16:46 |
7.63 |
287 |
287 |
集合竞价 |
| 09:16:55 |
7.63 |
287 |
287 |
集合竞价 |
| 09:18:07 |
7.63 |
299 |
299 |
集合竞价 |
| 09:18:22 |
7.63 |
299 |
299 |
集合竞价 |
| 09:18:28 |
7.63 |
299 |
299 |
集合竞价 |
| 09:18:55 |
7.63 |
305 |
305 |
集合竞价 |
| 09:19:10 |
7.63 |
305 |
305 |
集合竞价 |
| 09:19:25 |
7.63 |
294 |
294 |
集合竞价 |
| 09:19:40 |
7.63 |
301 |
301 |
集合竞价 |
| 09:19:46 |
7.63 |
384 |
384 |
集合竞价 |
| 09:19:49 |
7.62 |
408 |
408 |
集合竞价 |
| 09:20:01 |
7.62 |
409 |
409 |
集合竞价 |
| 09:20:07 |
7.62 |
417 |
417 |
集合竞价 |
| 09:20:16 |
7.62 |
427 |
427 |
集合竞价 |
| 09:20:55 |
7.62 |
467 |
467 |
集合竞价 |
| 09:21:07 |
7.62 |
471 |
471 |
集合竞价 |
| 09:21:10 |
7.62 |
471 |
471 |
集合竞价 |
| 09:21:22 |
7.62 |
471 |
471 |
集合竞价 |
| 09:21:25 |
7.63 |
489 |
489 |
集合竞价 |
| 09:21:46 |
7.63 |
489 |
489 |
集合竞价 |
| 09:21:55 |
7.63 |
503 |
503 |
集合竞价 |
| 09:22:04 |
7.63 |
508 |
508 |
集合竞价 |
| 09:22:28 |
7.63 |
508 |
508 |
集合竞价 |
| 09:22:31 |
7.63 |
508 |
508 |
集合竞价 |
| 09:22:34 |
7.63 |
508 |
508 |
集合竞价 |
| 09:22:37 |
7.63 |
510 |
510 |
集合竞价 |
| 09:23:04 |
7.63 |
513 |
513 |
集合竞价 |
| 09:23:22 |
7.63 |
513 |
513 |
集合竞价 |
| 09:23:25 |
7.63 |
524 |
524 |
集合竞价 |
| 09:23:28 |
7.63 |
525 |
525 |
集合竞价 |
| 09:23:31 |
7.63 |
525 |
525 |
集合竞价 |
| 09:23:34 |
7.62 |
799 |
799 |
集合竞价 |
| 09:23:46 |
7.62 |
799 |
799 |
集合竞价 |
| 09:23:49 |
7.62 |
799 |
799 |
集合竞价 |
| 09:23:52 |
7.62 |
849 |
849 |
集合竞价 |
| 09:23:58 |
7.62 |
849 |
849 |
集合竞价 |
| 09:24:13 |
7.63 |
929 |
929 |
集合竞价 |
| 09:24:22 |
7.63 |
929 |
929 |
集合竞价 |
| 09:24:28 |
7.62 |
990 |
990 |
集合竞价 |
| 09:24:31 |
7.62 |
1425 |
1425 |
集合竞价 |
| 09:24:40 |
7.62 |
1447 |
1447 |
集合竞价 |
| 09:24:43 |
7.62 |
1447 |
1447 |
集合竞价 |
| 09:24:46 |
7.62 |
1457 |
1457 |
集合竞价 |
| 09:24:49 |
7.61 |
1743 |
1743 |
集合竞价 |
| 09:24:52 |
7.61 |
1743 |
1743 |
集合竞价 |
| 09:24:55 |
7.61 |
2242 |
2242 |
集合竞价 |
| 09:24:58 |
7.61 |
2295 |
2295 |
集合竞价 |
| 09:25:03 |
7.61 |
2295 |
4590 |
买入 |
| 09:30:02 |
7.6 |
98 |
4688 |
卖出 |
| 09:30:05 |
7.6 |
150 |
4838 |
买入 |
| 09:30:08 |
7.59 |
988 |
5826 |
卖出 |
| 09:30:11 |
7.59 |
261 |
6087 |
买入 |
| 09:30:14 |
7.59 |
304 |
6391 |
买入 |
| 09:30:17 |
7.56 |
642 |
7033 |
卖出 |
| 09:30:20 |
7.57 |
1159 |
8192 |
买入 |
| 09:30:23 |
7.6 |
226 |
8418 |
买入 |
| 09:30:26 |
7.6 |
210 |
8628 |
买入 |
| 09:30:29 |
7.6 |
113 |
8741 |
买入 |
| 09:30:32 |
7.6 |
352 |
9093 |
买入 |
| 09:30:35 |
7.6 |
150 |
9243 |
买入 |
| 09:30:38 |
7.59 |
234 |
9477 |
卖出 |
| 09:30:41 |
7.58 |
638 |
10115 |
卖出 |
| 09:30:44 |
7.6 |
112 |
10227 |
买入 |
| 09:30:47 |
7.6 |
111 |
10338 |
买入 |
| 09:30:50 |
7.59 |
39 |
10377 |
卖出 |
| 09:30:53 |
7.6 |
85 |
10462 |
买入 |
| 09:30:56 |
7.6 |
45 |
10507 |
买入 |
| 09:30:59 |
7.59 |
325 |
10832 |
卖出 |
| 09:31:02 |
7.59 |
225 |
11057 |
卖出 |
| 09:31:05 |
7.59 |
324 |
11381 |
买入 |
| 09:31:08 |
7.6 |
663 |
12044 |
买入 |
| 09:31:11 |
7.61 |
98 |
12142 |
买入 |
| 09:31:14 |
7.6 |
45 |
12187 |
卖出 |
| 09:31:17 |
7.6 |
244 |
12431 |
卖出 |
| 09:31:20 |
7.59 |
163 |
12594 |
卖出 |
| 09:31:23 |
7.59 |
64 |
12658 |
买入 |
| 09:31:26 |
7.59 |
166 |
12824 |
买入 |
| 09:31:29 |
7.59 |
58 |
12882 |
买入 |
| 09:31:32 |
7.59 |
129 |
13011 |
买入 |
| 09:31:35 |
7.59 |
45 |
13056 |
买入 |
| 09:31:38 |
7.58 |
437 |
13493 |
卖出 |
| 09:31:41 |
7.58 |
32 |
13525 |
买入 |
| 09:31:44 |
7.58 |
52 |
13577 |
买入 |
| 09:31:47 |
7.58 |
536 |
14113 |
买入 |
| 09:31:50 |
7.58 |
383 |
14496 |
买入 |
| 09:31:53 |
7.58 |
168 |
14664 |
买入 |
| 09:31:56 |
7.57 |
59 |
14723 |
卖出 |
| 09:31:59 |
7.57 |
22 |
14745 |
买入 |
| 09:32:02 |
7.58 |
147 |
14892 |
买入 |
| 09:32:05 |
7.57 |
77 |
14969 |
卖出 |
| 09:32:08 |
7.57 |
430 |
15399 |
卖出 |
| 09:32:11 |
7.59 |
151 |
15550 |
买入 |
| 09:32:14 |
7.59 |
8 |
15558 |
买入 |
| 09:32:17 |
7.58 |
397 |
15955 |
买入 |
| 09:32:20 |
7.58 |
145 |
16100 |
买入 |
| 09:32:23 |
7.58 |
47 |
16147 |
买入 |
| 09:32:26 |
7.58 |
200 |
16347 |
买入 |
| 09:32:29 |
7.58 |
188 |
16535 |
买入 |
| 09:32:32 |
7.58 |
82 |
16617 |
买入 |
| 09:32:35 |
7.58 |
24 |
16641 |
买入 |
| 09:32:38 |
7.57 |
532 |
17173 |
卖出 |
| 09:32:41 |
7.58 |
549 |
17722 |
买入 |
| 09:32:44 |
7.59 |
578 |
18300 |
买入 |
| 09:32:47 |
7.59 |
2 |
18302 |
买入 |
| 09:32:50 |
7.58 |
10 |
18312 |
卖出 |
| 09:32:53 |
7.59 |
23 |
18335 |
买入 |
| 09:32:56 |
7.58 |
828 |
19163 |
卖出 |
| 09:32:59 |
7.59 |
484 |
19647 |
买入 |
| 09:33:02 |
7.6 |
1 |
19648 |
买入 |
| 09:33:05 |
7.61 |
71 |
19719 |
买入 |
| 09:33:08 |
7.62 |
32 |
19751 |
买入 |
| 09:33:11 |
7.62 |
85 |
19836 |
卖出 |
| 09:33:14 |
7.63 |
389 |
20225 |
买入 |
| 09:33:17 |
7.63 |
91 |
20316 |
卖出 |
| 09:33:20 |
7.65 |
106 |
20422 |
买入 |
| 09:33:26 |
7.66 |
1 |
20423 |
卖出 |
| 09:33:29 |
7.67 |
35 |
20458 |
买入 |
| 09:33:32 |
7.67 |
91 |
20549 |
卖出 |
| 09:33:35 |
7.67 |
31 |
20580 |
买入 |
| 09:33:38 |
7.67 |
40 |
20620 |
卖出 |
| 09:33:41 |
7.67 |
11 |
20631 |
卖出 |
| 09:33:44 |
7.67 |
253 |
20884 |
卖出 |
| 09:33:47 |
7.66 |
76 |
20960 |
卖出 |
| 09:33:50 |
7.65 |
263 |
21223 |
卖出 |
| 09:33:53 |
7.66 |
471 |
21694 |
买入 |
| 09:33:56 |
7.67 |
206 |
21900 |
买入 |
| 09:34:02 |
7.66 |
28 |
21928 |
卖出 |
| 09:34:05 |
7.66 |
45 |
21973 |
买入 |
| 09:34:08 |
7.66 |
114 |
22087 |
卖出 |
| 09:34:11 |
7.66 |
60 |
22147 |
买入 |
| 09:34:14 |
7.66 |
31 |
22178 |
买入 |
| 09:34:17 |
7.66 |
166 |
22344 |
买入 |
| 09:34:26 |
7.63 |
81 |
22425 |
卖出 |
| 09:34:29 |
7.63 |
225 |
22650 |
买入 |
| 09:34:32 |
7.63 |
37 |
22687 |
卖出 |
| 09:34:35 |
7.63 |
58 |
22745 |
卖出 |
| 09:34:38 |
7.63 |
86 |
22831 |
买入 |
| 09:34:41 |
7.64 |
35 |
22866 |
买入 |
| 09:34:44 |
7.64 |
85 |
22951 |
买入 |
| 09:34:47 |
7.62 |
109 |
23060 |
卖出 |
| 09:34:50 |
7.62 |
168 |
23228 |
卖出 |
| 09:34:53 |
7.61 |
75 |
23303 |
卖出 |
| 09:34:56 |
7.61 |
34 |
23337 |
卖出 |
| 09:34:59 |
7.6 |
8 |
23345 |
卖出 |
| 09:35:02 |
7.6 |
274 |
23619 |
卖出 |
| 09:35:05 |
7.6 |
41 |
23660 |
买入 |
| 09:35:08 |
7.6 |
96 |
23756 |
买入 |
| 09:35:11 |
7.6 |
16 |
23772 |
买入 |
| 09:35:14 |
7.6 |
104 |
23876 |
买入 |
| 09:35:17 |
7.59 |
197 |
24073 |
卖出 |
| 09:35:23 |
7.59 |
9 |
24082 |
卖出 |
| 09:35:26 |
7.59 |
1 |
24083 |
买入 |
| 09:35:29 |
7.58 |
377 |
24460 |
卖出 |
| 09:35:32 |
7.57 |
214 |
24674 |
卖出 |
| 09:35:35 |
7.58 |
28 |
24702 |
买入 |
| 09:35:38 |
7.58 |
81 |
24783 |
买入 |
| 09:35:41 |
7.57 |
205 |
24988 |
卖出 |
| 09:35:44 |
7.58 |
46 |
25034 |
买入 |
| 09:35:47 |
7.57 |
45 |
25079 |
卖出 |
| 09:35:50 |
7.58 |
299 |
25378 |
买入 |
| 09:35:53 |
7.58 |
594 |
25972 |
买入 |
| 09:35:56 |
7.58 |
183 |
26155 |
买入 |
| 09:35:59 |
7.57 |
75 |
26230 |
卖出 |
| 09:36:02 |
7.57 |
27 |
26257 |
卖出 |
| 09:36:05 |
7.58 |
120 |
26377 |
买入 |
| 09:36:08 |
7.57 |
278 |
26655 |
卖出 |
| 09:36:11 |
7.57 |
237 |
26892 |
买入 |
| 09:36:14 |
7.59 |
1260 |
28152 |
买入 |
| 09:36:17 |
7.59 |
149 |
28301 |
卖出 |
| 09:36:20 |
7.61 |
1 |
28302 |
买入 |
| 09:36:23 |
7.61 |
368 |
28670 |
买入 |
| 09:36:26 |
7.62 |
8 |
28678 |
买入 |
| 09:36:29 |
7.62 |
79 |
28757 |
买入 |
| 09:36:32 |
7.61 |
75 |
28832 |
卖出 |
| 09:36:35 |
7.61 |
12 |
28844 |
买入 |
| 09:36:38 |
7.62 |
92 |
28936 |
买入 |
| 09:36:41 |
7.62 |
218 |
29154 |
买入 |
| 09:36:44 |
7.63 |
148 |
29302 |
买入 |
| 09:36:47 |
7.62 |
14 |
29316 |
卖出 |
| 09:36:50 |
7.62 |
11 |
29327 |
买入 |
| 09:36:53 |
7.61 |
7 |
29334 |
卖出 |
| 09:36:56 |
7.62 |
160 |
29494 |
买入 |
| 09:36:59 |
7.62 |
71 |
29565 |
买入 |
| 09:37:02 |
7.63 |
98 |
29663 |
买入 |
| 09:37:05 |
7.62 |
33 |
29696 |
卖出 |
| 09:37:08 |
7.63 |
2 |
29698 |
买入 |
| 09:37:11 |
7.63 |
28 |
29726 |
卖出 |
| 09:37:14 |
7.63 |
66 |
29792 |
买入 |
| 09:37:17 |
7.63 |
127 |
29919 |
买入 |
| 09:37:20 |
7.63 |
7 |
29926 |
卖出 |
| 09:37:23 |
7.64 |
19 |
29945 |
买入 |
| 09:37:29 |
7.64 |
9 |
29954 |
买入 |
| 09:37:32 |
7.64 |
22 |
29976 |
买入 |
| 09:37:35 |
7.64 |
189 |
30165 |
买入 |
| 09:37:38 |
7.65 |
2 |
30167 |
买入 |
| 09:37:41 |
7.66 |
4 |
30171 |
买入 |
| 09:37:47 |
7.66 |
181 |
30352 |
买入 |
| 09:37:50 |
7.66 |
27 |
30379 |
买入 |
| 09:37:53 |
7.64 |
40 |
30419 |
卖出 |
| 09:37:59 |
7.66 |
100 |
30519 |
买入 |
| 09:38:05 |
7.64 |
230 |
30749 |
卖出 |
| 09:38:11 |
7.65 |
14 |
30763 |
买入 |
| 09:38:20 |
7.64 |
75 |
30838 |
卖出 |
| 09:38:23 |
7.64 |
46 |
30884 |
买入 |
| 09:38:29 |
7.64 |
28 |
30912 |
买入 |
| 09:38:32 |
7.64 |
8 |
30920 |
买入 |
| 09:38:35 |
7.64 |
53 |
30973 |
买入 |
| 09:38:38 |
7.64 |
106 |
31079 |
买入 |
| 09:38:41 |
7.64 |
1 |
31080 |
买入 |
| 09:38:44 |
7.63 |
28 |
31108 |
卖出 |
| 09:38:47 |
7.64 |
2 |
31110 |
买入 |
| 09:38:53 |
7.63 |
10 |
31120 |
卖出 |
| 09:38:56 |
7.64 |
7 |
31127 |
买入 |
| 09:39:02 |
7.64 |
17 |
31144 |
买入 |
| 09:39:05 |
7.64 |
5 |
31149 |
买入 |
| 09:39:08 |
7.64 |
7 |
31156 |
买入 |
| 09:39:14 |
7.64 |
236 |
31392 |
买入 |
| 09:39:17 |
7.65 |
3 |
31395 |
买入 |
| 09:39:20 |
7.64 |
164 |
31559 |
卖出 |
| 09:39:23 |
7.64 |
21 |
31580 |
买入 |
| 09:39:26 |
7.64 |
3 |
31583 |
买入 |
| 09:39:29 |
7.63 |
230 |
31813 |
卖出 |
| 09:39:32 |
7.64 |
26 |
31839 |
买入 |
| 09:39:35 |
7.64 |
50 |
31889 |
卖出 |
| 09:39:38 |
7.64 |
32 |
31921 |
卖出 |
| 09:39:41 |
7.64 |
1 |
31922 |
卖出 |
| 09:39:50 |
7.63 |
71 |
31993 |
卖出 |
| 09:39:53 |
7.63 |
110 |
32103 |
买入 |
| 09:39:56 |
7.63 |
3 |
32106 |
买入 |
| 09:39:59 |
7.63 |
2 |
32108 |
买入 |
| 09:40:02 |
7.62 |
7 |
32115 |
卖出 |
| 09:40:05 |
7.63 |
13 |
32128 |
买入 |
| 09:40:08 |
7.63 |
2 |
32130 |
买入 |
| 09:40:11 |
7.63 |
7 |
32137 |
买入 |
| 09:40:14 |
7.63 |
35 |
32172 |
买入 |
| 09:40:17 |
7.63 |
8 |
32180 |
买入 |
| 09:40:20 |
7.63 |
92 |
32272 |
卖出 |
| 09:40:23 |
7.63 |
7 |
32279 |
卖出 |
| 09:40:26 |
7.63 |
1 |
32280 |
买入 |
| 09:40:29 |
7.63 |
18 |
32298 |
买入 |
| 09:40:32 |
7.63 |
25 |
32323 |
买入 |
| 09:40:35 |
7.62 |
50 |
32373 |
卖出 |
| 09:40:38 |
7.62 |
31 |
32404 |
卖出 |
| 09:40:41 |
7.62 |
10 |
32414 |
卖出 |
| 09:40:47 |
7.62 |
505 |
32919 |
卖出 |
| 09:40:50 |
7.62 |
77 |
32996 |
买入 |
| 09:40:56 |
7.61 |
241 |
33237 |
卖出 |
| 09:41:02 |
7.61 |
284 |
33521 |
卖出 |
| 09:41:05 |
7.61 |
22 |
33543 |
买入 |
| 09:41:08 |
7.6 |
856 |
34399 |
卖出 |
| 09:41:11 |
7.62 |
129 |
34528 |
买入 |
| 09:41:14 |
7.63 |
3 |
34531 |
买入 |
| 09:41:17 |
7.63 |
13 |
34544 |
买入 |
| 09:41:20 |
7.63 |
13 |
34557 |
买入 |
| 09:41:29 |
7.63 |
50 |
34607 |
买入 |
| 09:41:32 |
7.63 |
35 |
34642 |
买入 |
| 09:41:35 |
7.63 |
5 |
34647 |
买入 |
| 09:41:41 |
7.63 |
14 |
34661 |
买入 |
| 09:41:47 |
7.63 |
1 |
34662 |
买入 |
| 09:41:50 |
7.62 |
172 |
34834 |
卖出 |
| 09:41:53 |
7.62 |
81 |
34915 |
卖出 |
| 09:41:56 |
7.63 |
20 |
34935 |
买入 |
| 09:42:05 |
7.63 |
11 |
34946 |
买入 |
| 09:42:08 |
7.63 |
187 |
35133 |
买入 |
| 09:42:11 |
7.63 |
190 |
35323 |
买入 |
| 09:42:14 |
7.63 |
43 |
35366 |
卖出 |
| 09:42:17 |
7.63 |
54 |
35420 |
买入 |
| 09:42:20 |
7.63 |
86 |
35506 |
卖出 |
| 09:42:23 |
7.63 |
174 |
35680 |
买入 |
| 09:42:26 |
7.63 |
74 |
35754 |
买入 |
| 09:42:29 |
7.64 |
5 |
35759 |
买入 |
| 09:42:38 |
7.64 |
63 |
35822 |
买入 |
| 09:42:41 |
7.65 |
6 |
35828 |
买入 |
| 09:42:44 |
7.64 |
78 |
35906 |
卖出 |
| 09:42:47 |
7.64 |
55 |
35961 |
买入 |
| 09:42:50 |
7.64 |
85 |
36046 |
卖出 |
| 09:43:02 |
7.64 |
53 |
36099 |
卖出 |
| 09:43:08 |
7.65 |
8 |
36107 |
买入 |
| 09:43:14 |
7.65 |
104 |
36211 |
卖出 |
| 09:43:17 |
7.64 |
18 |
36229 |
卖出 |
| 09:43:20 |
7.65 |
152 |
36381 |
买入 |
| 09:43:23 |
7.64 |
10 |
36391 |
卖出 |
| 09:43:26 |
7.65 |
109 |
36500 |
买入 |
| 09:43:29 |
7.65 |
11 |
36511 |
买入 |
| 09:43:35 |
7.64 |
102 |
36613 |
卖出 |
| 09:43:41 |
7.64 |
50 |
36663 |
卖出 |
| 09:43:44 |
7.64 |
178 |
36841 |
卖出 |
| 09:43:47 |
7.63 |
19 |
36860 |
卖出 |
| 09:43:50 |
7.63 |
65 |
36925 |
卖出 |
| 09:43:53 |
7.65 |
60 |
36985 |
买入 |
| 09:43:59 |
7.65 |
6 |
36991 |
买入 |
| 09:44:02 |
7.65 |
38 |
37029 |
买入 |
| 09:44:05 |
7.64 |
28 |
37057 |
卖出 |