凯恩股份[002012]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.39 |
1 |
1 |
集合竞价 |
| 09:15:36 |
5.31 |
60 |
60 |
集合竞价 |
| 09:17:33 |
5.31 |
60 |
60 |
集合竞价 |
| 09:18:09 |
5.32 |
60 |
60 |
集合竞价 |
| 09:18:18 |
5.41 |
35 |
35 |
集合竞价 |
| 09:18:45 |
5.39 |
1 |
1 |
集合竞价 |
| 09:19:48 |
5.39 |
1 |
1 |
集合竞价 |
| 09:20:36 |
5.39 |
4 |
4 |
集合竞价 |
| 09:20:45 |
5.39 |
5 |
5 |
集合竞价 |
| 09:23:36 |
5.39 |
5 |
5 |
集合竞价 |
| 09:24:03 |
5.39 |
9 |
9 |
集合竞价 |
| 09:24:21 |
5.32 |
33 |
33 |
集合竞价 |
| 09:24:39 |
5.32 |
33 |
33 |
集合竞价 |
| 09:24:48 |
5.39 |
34 |
34 |
集合竞价 |
| 09:24:57 |
5.39 |
42 |
42 |
集合竞价 |
| 09:25:00 |
5.36 |
59 |
101 |
买入 |
| 09:30:00 |
5.39 |
29 |
130 |
买入 |
| 09:30:03 |
5.37 |
258 |
388 |
卖出 |
| 09:30:06 |
5.34 |
462 |
850 |
卖出 |
| 09:30:09 |
5.37 |
19 |
869 |
卖出 |
| 09:30:12 |
5.37 |
1 |
870 |
买入 |
| 09:30:15 |
5.37 |
120 |
990 |
买入 |
| 09:30:18 |
5.37 |
10 |
1000 |
卖出 |
| 09:30:21 |
5.37 |
57 |
1057 |
卖出 |
| 09:30:24 |
5.38 |
10 |
1067 |
买入 |
| 09:30:27 |
5.4 |
94 |
1161 |
买入 |
| 09:30:30 |
5.4 |
137 |
1298 |
买入 |
| 09:30:33 |
5.4 |
136 |
1434 |
买入 |
| 09:30:36 |
5.41 |
32 |
1466 |
买入 |
| 09:30:39 |
5.41 |
10 |
1476 |
买入 |
| 09:30:42 |
5.39 |
27 |
1503 |
卖出 |
| 09:30:45 |
5.4 |
6 |
1509 |
买入 |
| 09:30:48 |
5.4 |
3 |
1512 |
卖出 |
| 09:30:51 |
5.4 |
35 |
1547 |
卖出 |
| 09:30:54 |
5.4 |
1 |
1548 |
卖出 |
| 09:30:57 |
5.4 |
3 |
1551 |
卖出 |
| 09:31:09 |
5.41 |
1 |
1552 |
买入 |
| 09:31:15 |
5.41 |
27 |
1579 |
卖出 |
| 09:31:24 |
5.4 |
96 |
1675 |
卖出 |
| 09:31:33 |
5.41 |
1 |
1676 |
买入 |
| 09:31:36 |
5.41 |
6 |
1682 |
买入 |
| 09:31:39 |
5.41 |
33 |
1715 |
买入 |
| 09:31:42 |
5.41 |
21 |
1736 |
买入 |
| 09:31:45 |
5.41 |
5 |
1741 |
买入 |
| 09:31:48 |
5.41 |
24 |
1765 |
买入 |
| 09:31:51 |
5.41 |
68 |
1833 |
买入 |
| 09:31:54 |
5.42 |
2 |
1835 |
买入 |
| 09:31:57 |
5.41 |
1 |
1836 |
卖出 |
| 09:32:00 |
5.41 |
12 |
1848 |
买入 |
| 09:32:03 |
5.42 |
23 |
1871 |
买入 |
| 09:32:06 |
5.42 |
9 |
1880 |
买入 |
| 09:32:09 |
5.42 |
32 |
1912 |
买入 |
| 09:32:12 |
5.42 |
130 |
2042 |
买入 |
| 09:32:15 |
5.41 |
142 |
2184 |
卖出 |
| 09:32:18 |
5.42 |
68 |
2252 |
买入 |
| 09:32:21 |
5.41 |
312 |
2564 |
卖出 |
| 09:32:24 |
5.41 |
66 |
2630 |
卖出 |
| 09:32:27 |
5.42 |
44 |
2674 |
买入 |
| 09:32:30 |
5.42 |
34 |
2708 |
买入 |
| 09:32:33 |
5.42 |
2 |
2710 |
买入 |
| 09:32:45 |
5.42 |
20 |
2730 |
买入 |
| 09:32:48 |
5.41 |
20 |
2750 |
卖出 |
| 09:32:51 |
5.41 |
11 |
2761 |
买入 |
| 09:32:54 |
5.41 |
17 |
2778 |
买入 |
| 09:33:03 |
5.41 |
13 |
2791 |
买入 |
| 09:33:06 |
5.41 |
6 |
2797 |
买入 |
| 09:33:09 |
5.41 |
538 |
3335 |
买入 |
| 09:33:12 |
5.41 |
1 |
3336 |
买入 |
| 09:33:21 |
5.41 |
154 |
3490 |
买入 |
| 09:33:24 |
5.41 |
123 |
3613 |
买入 |
| 09:33:27 |
5.41 |
120 |
3733 |
买入 |
| 09:33:30 |
5.41 |
2 |
3735 |
买入 |
| 09:33:36 |
5.4 |
251 |
3986 |
卖出 |
| 09:33:39 |
5.4 |
4 |
3990 |
卖出 |
| 09:33:42 |
5.4 |
2 |
3992 |
卖出 |
| 09:33:51 |
5.4 |
1 |
3993 |
卖出 |
| 09:34:00 |
5.4 |
6 |
3999 |
卖出 |
| 09:34:03 |
5.41 |
23 |
4022 |
买入 |
| 09:34:06 |
5.4 |
1 |
4023 |
卖出 |
| 09:34:09 |
5.4 |
20 |
4043 |
卖出 |
| 09:34:21 |
5.4 |
5 |
4048 |
卖出 |
| 09:34:24 |
5.4 |
30 |
4078 |
卖出 |
| 09:34:33 |
5.4 |
6 |
4084 |
买入 |
| 09:34:36 |
5.39 |
6 |
4090 |
卖出 |
| 09:34:45 |
5.39 |
44 |
4134 |
卖出 |
| 09:34:54 |
5.39 |
36 |
4170 |
卖出 |
| 09:35:15 |
5.39 |
39 |
4209 |
卖出 |
| 09:35:18 |
5.39 |
1 |
4210 |
买入 |
| 09:35:21 |
5.39 |
4 |
4214 |
买入 |
| 09:35:24 |
5.38 |
82 |
4296 |
卖出 |
| 09:35:30 |
5.38 |
29 |
4325 |
卖出 |
| 09:35:36 |
5.39 |
2 |
4327 |
买入 |
| 09:35:39 |
5.39 |
5 |
4332 |
买入 |
| 09:35:42 |
5.39 |
12 |
4344 |
买入 |
| 09:35:45 |
5.38 |
24 |
4368 |
卖出 |
| 09:35:57 |
5.38 |
9 |
4377 |
卖出 |
| 09:36:00 |
5.4 |
162 |
4539 |
买入 |
| 09:36:03 |
5.4 |
20 |
4559 |
买入 |
| 09:36:06 |
5.4 |
24 |
4583 |
买入 |
| 09:36:09 |
5.4 |
1 |
4584 |
卖出 |
| 09:36:12 |
5.4 |
112 |
4696 |
卖出 |
| 09:36:15 |
5.4 |
1 |
4697 |
买入 |
| 09:36:18 |
5.4 |
1 |
4698 |
买入 |
| 09:37:03 |
5.39 |
280 |
4978 |
卖出 |
| 09:37:06 |
5.39 |
37 |
5015 |
买入 |
| 09:37:09 |
5.39 |
73 |
5088 |
买入 |
| 09:37:12 |
5.39 |
24 |
5112 |
卖出 |
| 09:37:15 |
5.38 |
257 |
5369 |
卖出 |
| 09:37:18 |
5.38 |
101 |
5470 |
买入 |
| 09:37:24 |
5.38 |
9 |
5479 |
卖出 |
| 09:37:45 |
5.39 |
5 |
5484 |
买入 |
| 09:38:00 |
5.38 |
32 |
5516 |
卖出 |
| 09:38:15 |
5.38 |
158 |
5674 |
卖出 |
| 09:38:18 |
5.38 |
13 |
5687 |
卖出 |
| 09:38:21 |
5.38 |
35 |
5722 |
卖出 |
| 09:38:27 |
5.38 |
11 |
5733 |
卖出 |
| 09:38:36 |
5.38 |
41 |
5774 |
卖出 |
| 09:38:39 |
5.38 |
17 |
5791 |
买入 |
| 09:38:42 |
5.38 |
27 |
5818 |
买入 |
| 09:39:03 |
5.38 |
1 |
5819 |
卖出 |
| 09:39:09 |
5.38 |
7 |
5826 |
卖出 |
| 09:39:12 |
5.38 |
31 |
5857 |
卖出 |
| 09:39:21 |
5.38 |
99 |
5956 |
卖出 |
| 09:39:24 |
5.38 |
11 |
5967 |
买入 |
| 09:39:27 |
5.38 |
31 |
5998 |
买入 |
| 09:39:30 |
5.38 |
14 |
6012 |
买入 |
| 09:39:42 |
5.38 |
20 |
6032 |
卖出 |
| 09:39:45 |
5.38 |
2 |
6034 |
卖出 |
| 09:39:48 |
5.38 |
41 |
6075 |
卖出 |
| 09:39:51 |
5.38 |
1 |
6076 |
卖出 |
| 09:40:03 |
5.38 |
2 |
6078 |
卖出 |
| 09:40:06 |
5.38 |
18 |
6096 |
卖出 |
| 09:40:09 |
5.37 |
9 |
6105 |
卖出 |
| 09:40:12 |
5.38 |
2 |
6107 |
买入 |
| 09:40:15 |
5.37 |
1 |
6108 |
卖出 |
| 09:40:24 |
5.38 |
1 |
6109 |
买入 |
| 09:40:27 |
5.38 |
1 |
6110 |
买入 |
| 09:40:30 |
5.38 |
188 |
6298 |
买入 |
| 09:40:33 |
5.39 |
4 |
6302 |
买入 |
| 09:40:48 |
5.39 |
1 |
6303 |
买入 |
| 09:40:57 |
5.38 |
50 |
6353 |
卖出 |
| 09:41:00 |
5.38 |
48 |
6401 |
卖出 |
| 09:41:03 |
5.37 |
132 |
6533 |
卖出 |
| 09:41:09 |
5.37 |
142 |
6675 |
卖出 |
| 09:41:12 |
5.37 |
101 |
6776 |
买入 |
| 09:41:15 |
5.38 |
76 |
6852 |
买入 |
| 09:41:21 |
5.37 |
5 |
6857 |
买入 |
| 09:41:51 |
5.36 |
2 |
6859 |
卖出 |
| 09:41:57 |
5.37 |
132 |
6991 |
买入 |
| 09:42:00 |
5.37 |
128 |
7119 |
卖出 |
| 09:42:03 |
5.37 |
10 |
7129 |
买入 |
| 09:42:09 |
5.36 |
1 |
7130 |
卖出 |
| 09:42:18 |
5.36 |
15 |
7145 |
卖出 |
| 09:42:27 |
5.37 |
1 |
7146 |
买入 |
| 09:42:30 |
5.36 |
40 |
7186 |
卖出 |
| 09:42:33 |
5.37 |
18 |
7204 |
买入 |
| 09:42:36 |
5.37 |
6 |
7210 |
买入 |
| 09:42:51 |
5.37 |
36 |
7246 |
买入 |
| 09:42:54 |
5.36 |
10 |
7256 |
卖出 |
| 09:43:09 |
5.36 |
18 |
7274 |
卖出 |
| 09:43:12 |
5.36 |
191 |
7465 |
买入 |
| 09:43:15 |
5.36 |
67 |
7532 |
买入 |
| 09:43:21 |
5.37 |
5 |
7537 |
买入 |
| 09:43:24 |
5.37 |
23 |
7560 |
卖出 |
| 09:43:27 |
5.37 |
184 |
7744 |
买入 |
| 09:43:33 |
5.36 |
5 |
7749 |
卖出 |
| 09:43:42 |
5.36 |
18 |
7767 |
卖出 |
| 09:43:45 |
5.36 |
17 |
7784 |
买入 |
| 09:43:57 |
5.36 |
20 |
7804 |
买入 |
| 09:44:00 |
5.36 |
1 |
7805 |
买入 |
| 09:44:03 |
5.36 |
13 |
7818 |
买入 |
| 09:44:06 |
5.36 |
55 |
7873 |
买入 |
| 09:44:09 |
5.35 |
115 |
7988 |
卖出 |
| 09:44:12 |
5.36 |
65 |
8053 |
买入 |
| 09:44:15 |
5.36 |
7 |
8060 |
买入 |
| 09:44:18 |
5.36 |
1 |
8061 |
买入 |
| 09:44:21 |
5.36 |
251 |
8312 |
买入 |
| 09:44:24 |
5.37 |
2 |
8314 |
买入 |
| 09:44:30 |
5.36 |
29 |
8343 |
卖出 |
| 09:44:33 |
5.36 |
36 |
8379 |
买入 |
| 09:44:39 |
5.36 |
10 |
8389 |
卖出 |
| 09:44:42 |
5.36 |
8 |
8397 |
卖出 |
| 09:44:48 |
5.36 |
5 |
8402 |
买入 |
| 09:45:06 |
5.36 |
1 |
8403 |
买入 |
| 09:45:09 |
5.36 |
1 |
8404 |
买入 |
| 09:45:18 |
5.36 |
1 |
8405 |
买入 |
| 09:45:21 |
5.35 |
1 |
8406 |
卖出 |
| 09:45:27 |
5.36 |
1 |
8407 |
买入 |
| 09:45:30 |
5.35 |
7 |
8414 |
卖出 |
| 09:45:48 |
5.36 |
1 |
8415 |
买入 |
| 09:45:57 |
5.36 |
1 |
8416 |
买入 |
| 09:46:00 |
5.36 |
68 |
8484 |
买入 |
| 09:46:03 |
5.36 |
17 |
8501 |
买入 |
| 09:46:06 |
5.35 |
10 |
8511 |
卖出 |
| 09:46:12 |
5.35 |
250 |
8761 |
卖出 |
| 09:46:15 |
5.35 |
5 |
8766 |
卖出 |
| 09:46:21 |
5.36 |
7 |
8773 |
买入 |
| 09:46:30 |
5.35 |
74 |
8847 |
卖出 |
| 09:46:33 |
5.35 |
2 |
8849 |
卖出 |
| 09:46:36 |
5.35 |
63 |
8912 |
卖出 |
| 09:47:03 |
5.37 |
35 |
8947 |
买入 |
| 09:47:06 |
5.36 |
11 |
8958 |
卖出 |
| 09:47:09 |
5.35 |
45 |
9003 |
卖出 |
| 09:47:15 |
5.36 |
2 |
9005 |
买入 |
| 09:47:18 |
5.35 |
19 |
9024 |
卖出 |
| 09:47:21 |
5.36 |
11 |
9035 |
买入 |
| 09:47:30 |
5.36 |
2 |
9037 |
买入 |
| 09:47:33 |
5.35 |
4 |
9041 |
卖出 |
| 09:47:39 |
5.35 |
128 |
9169 |
卖出 |
| 09:47:42 |
5.36 |
2 |
9171 |
买入 |
| 09:47:54 |
5.36 |
17 |
9188 |
买入 |
| 09:47:57 |
5.35 |
15 |
9203 |
卖出 |
| 09:48:00 |
5.36 |
3 |
9206 |
买入 |
| 09:48:15 |
5.35 |
93 |
9299 |
卖出 |
| 09:48:18 |
5.35 |
57 |
9356 |
买入 |
| 09:48:21 |
5.35 |
28 |
9384 |
卖出 |
| 09:48:24 |
5.35 |
9 |
9393 |
卖出 |
| 09:48:27 |
5.35 |
29 |
9422 |
买入 |
| 09:48:33 |
5.35 |
8 |
9430 |
卖出 |
| 09:48:36 |
5.35 |
6 |
9436 |
卖出 |
| 09:48:39 |
5.35 |
16 |
9452 |
卖出 |
| 09:48:42 |
5.35 |
26 |
9478 |
卖出 |
| 09:48:45 |
5.34 |
128 |
9606 |
卖出 |
| 09:48:48 |
5.35 |
2 |
9608 |
买入 |
| 09:48:57 |
5.35 |
10 |
9618 |
买入 |
| 09:49:00 |
5.35 |
1 |
9619 |
买入 |
| 09:49:03 |
5.34 |
2 |
9621 |
卖出 |
| 09:49:06 |
5.35 |
1 |
9622 |
买入 |
| 09:49:09 |
5.34 |
61 |
9683 |
卖出 |
| 09:49:18 |
5.35 |
10 |
9693 |
买入 |
| 09:49:21 |
5.35 |
21 |
9714 |
买入 |
| 09:49:24 |
5.34 |
78 |
9792 |
卖出 |
| 09:49:27 |
5.34 |
235 |
10027 |
卖出 |
| 09:49:36 |
5.35 |
32 |
10059 |
买入 |
| 09:49:39 |
5.35 |
2 |
10061 |
买入 |
| 09:49:42 |
5.35 |
74 |
10135 |
买入 |
| 09:49:45 |
5.34 |
32 |
10167 |
卖出 |
| 09:49:48 |
5.34 |
18 |
10185 |
买入 |
| 09:50:00 |
5.35 |
151 |
10336 |
买入 |
| 09:50:06 |
5.35 |
90 |
10426 |
卖出 |
| 09:50:09 |
5.35 |
5 |
10431 |
卖出 |
| 09:50:15 |
5.35 |
2 |
10433 |
卖出 |
| 09:50:18 |
5.35 |
214 |
10647 |
卖出 |
| 09:50:21 |
5.35 |
25 |
10672 |
卖出 |
| 09:50:27 |
5.35 |
3 |
10675 |
卖出 |
| 09:50:30 |
5.34 |
265 |
10940 |
卖出 |
| 09:50:42 |
5.34 |
118 |
11058 |
卖出 |
| 09:50:48 |
5.35 |
2 |
11060 |
买入 |
| 09:50:54 |
5.35 |
1 |
11061 |
买入 |
| 09:51:00 |
5.35 |
3 |
11064 |
买入 |
| 09:51:03 |
5.35 |
2 |
11066 |
买入 |
| 09:51:06 |
5.34 |
137 |
11203 |
卖出 |
| 09:51:09 |
5.34 |
66 |
11269 |
卖出 |
| 09:51:12 |
5.34 |
260 |
11529 |
卖出 |
| 09:51:18 |
5.35 |
3 |
11532 |
买入 |
| 09:51:24 |
5.34 |
12 |
11544 |
卖出 |
| 09:51:33 |
5.34 |
15 |
11559 |
卖出 |
| 09:51:39 |
5.35 |
41 |
11600 |
买入 |
| 09:51:45 |
5.34 |
35 |
11635 |
卖出 |
| 09:51:48 |
5.35 |
2 |
11637 |
买入 |
| 09:52:00 |
5.35 |
1 |
11638 |
买入 |
| 09:52:06 |
5.34 |
68 |
11706 |
卖出 |
| 09:52:09 |
5.35 |
2 |
11708 |
买入 |
| 09:52:12 |
5.34 |
40 |
11748 |
卖出 |
| 09:52:15 |
5.34 |
59 |
11807 |
卖出 |
| 09:52:18 |
5.34 |
74 |
11881 |
卖出 |
| 09:52:21 |
5.34 |
22 |
11903 |
卖出 |
| 09:52:24 |
5.34 |
1 |
11904 |
卖出 |
| 09:52:27 |
5.33 |
50 |
11954 |
卖出 |
| 09:52:30 |
5.34 |
76 |
12030 |
买入 |
| 09:52:39 |
5.34 |
5 |
12035 |
买入 |
| 09:52:42 |
5.34 |
13 |
12048 |
买入 |
| 09:52:48 |
5.33 |
10 |
12058 |
卖出 |
| 09:52:57 |
5.33 |
2 |
12060 |
卖出 |
| 09:53:00 |
5.33 |
37 |
12097 |
卖出 |
| 09:53:06 |
5.33 |
49 |
12146 |
卖出 |
| 09:53:09 |
5.34 |
51 |
12197 |
买入 |
| 09:53:12 |
5.33 |
15 |
12212 |
卖出 |
| 09:53:24 |
5.35 |
12 |
12224 |
买入 |
| 09:53:27 |
5.34 |
10 |
12234 |
卖出 |
| 09:53:30 |
5.33 |
12 |
12246 |
卖出 |
| 09:53:33 |
5.34 |
3 |
12249 |
买入 |
| 09:53:54 |
5.35 |
2 |
12251 |
买入 |
| 09:54:00 |
5.35 |
2 |
12253 |
买入 |
| 09:54:12 |
5.34 |
60 |
12313 |
卖出 |
| 09:54:15 |
5.33 |
65 |
12378 |
卖出 |
| 09:54:18 |
5.35 |
63 |
12441 |
买入 |
| 09:54:21 |
5.34 |
18 |
12459 |
卖出 |
| 09:54:24 |
5.34 |
18 |
12477 |
买入 |
| 09:54:27 |
5.34 |
230 |
12707 |
卖出 |
| 09:54:30 |
5.34 |
16 |
12723 |
卖出 |
| 09:54:33 |
5.34 |
51 |
12774 |
买入 |
| 09:54:36 |
5.34 |
27 |
12801 |
卖出 |
| 09:54:39 |
5.34 |
75 |
12876 |
卖出 |
| 09:54:42 |
5.34 |
8 |
12884 |
卖出 |
| 09:54:45 |
5.34 |
2 |
12886 |
卖出 |
| 09:54:48 |
5.35 |
4 |
12890 |
买入 |
| 09:55:00 |
5.35 |
59 |
12949 |
买入 |
| 09:55:06 |
5.34 |
3 |
12952 |
卖出 |
| 09:55:09 |
5.34 |
19 |
12971 |
卖出 |