恺英网络[002517]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.8 |
2 |
2 |
集合竞价 |
| 09:15:09 |
5.75 |
217 |
217 |
集合竞价 |
| 09:15:18 |
5.83 |
1967 |
1967 |
集合竞价 |
| 09:15:36 |
5.83 |
2002 |
2002 |
集合竞价 |
| 09:15:45 |
5.83 |
2017 |
2017 |
集合竞价 |
| 09:16:03 |
5.85 |
1982 |
1982 |
集合竞价 |
| 09:16:12 |
5.84 |
1982 |
1982 |
集合竞价 |
| 09:16:30 |
5.84 |
1983 |
1983 |
集合竞价 |
| 09:16:39 |
5.84 |
1983 |
1983 |
集合竞价 |
| 09:16:48 |
5.84 |
1983 |
1983 |
集合竞价 |
| 09:16:57 |
5.84 |
1983 |
1983 |
集合竞价 |
| 09:17:06 |
5.84 |
2018 |
2018 |
集合竞价 |
| 09:17:33 |
5.85 |
2083 |
2083 |
集合竞价 |
| 09:17:42 |
5.85 |
2867 |
2867 |
集合竞价 |
| 09:18:00 |
5.85 |
2867 |
2867 |
集合竞价 |
| 09:18:09 |
5.85 |
2902 |
2902 |
集合竞价 |
| 09:18:18 |
5.85 |
2902 |
2902 |
集合竞价 |
| 09:18:27 |
5.85 |
2902 |
2902 |
集合竞价 |
| 09:18:36 |
5.85 |
2902 |
2902 |
集合竞价 |
| 09:18:45 |
5.85 |
2902 |
2902 |
集合竞价 |
| 09:19:03 |
5.85 |
2902 |
2902 |
集合竞价 |
| 09:19:12 |
5.85 |
2921 |
2921 |
集合竞价 |
| 09:19:21 |
5.85 |
2921 |
2921 |
集合竞价 |
| 09:19:30 |
5.83 |
1221 |
1221 |
集合竞价 |
| 09:19:57 |
5.79 |
499 |
499 |
集合竞价 |
| 09:20:09 |
5.79 |
499 |
499 |
集合竞价 |
| 09:20:18 |
5.79 |
499 |
499 |
集合竞价 |
| 09:20:27 |
5.79 |
501 |
501 |
集合竞价 |
| 09:20:36 |
5.79 |
502 |
502 |
集合竞价 |
| 09:20:45 |
5.76 |
533 |
533 |
集合竞价 |
| 09:21:12 |
5.76 |
535 |
535 |
集合竞价 |
| 09:21:57 |
5.76 |
535 |
535 |
集合竞价 |
| 09:22:24 |
5.76 |
535 |
535 |
集合竞价 |
| 09:22:42 |
5.76 |
623 |
623 |
集合竞价 |
| 09:23:09 |
5.76 |
623 |
623 |
集合竞价 |
| 09:23:18 |
5.76 |
628 |
628 |
集合竞价 |
| 09:23:27 |
5.76 |
628 |
628 |
集合竞价 |
| 09:23:36 |
5.76 |
632 |
632 |
集合竞价 |
| 09:23:45 |
5.76 |
670 |
670 |
集合竞价 |
| 09:24:12 |
5.75 |
820 |
820 |
集合竞价 |
| 09:24:21 |
5.75 |
834 |
834 |
集合竞价 |
| 09:24:30 |
5.75 |
998 |
998 |
集合竞价 |
| 09:24:39 |
5.75 |
1128 |
1128 |
集合竞价 |
| 09:24:48 |
5.75 |
1152 |
1152 |
集合竞价 |
| 09:24:57 |
5.75 |
1702 |
1702 |
集合竞价 |
| 09:25:00 |
5.75 |
3144 |
4846 |
卖出 |
| 09:30:00 |
5.74 |
975 |
5821 |
卖出 |
| 09:30:03 |
5.77 |
1256 |
7077 |
买入 |
| 09:30:06 |
5.74 |
662 |
7739 |
卖出 |
| 09:30:09 |
5.74 |
839 |
8578 |
买入 |
| 09:30:12 |
5.75 |
121 |
8699 |
买入 |
| 09:30:15 |
5.75 |
541 |
9240 |
买入 |
| 09:30:18 |
5.75 |
401 |
9641 |
买入 |
| 09:30:21 |
5.75 |
57 |
9698 |
买入 |
| 09:30:24 |
5.75 |
31 |
9729 |
买入 |
| 09:30:27 |
5.74 |
19 |
9748 |
卖出 |
| 09:30:30 |
5.75 |
56 |
9804 |
买入 |
| 09:30:33 |
5.75 |
12 |
9816 |
买入 |
| 09:30:36 |
5.75 |
463 |
10279 |
买入 |
| 09:30:39 |
5.75 |
150 |
10429 |
卖出 |
| 09:30:42 |
5.75 |
32 |
10461 |
卖出 |
| 09:30:45 |
5.76 |
34 |
10495 |
买入 |
| 09:30:48 |
5.75 |
27 |
10522 |
卖出 |
| 09:30:51 |
5.76 |
33 |
10555 |
买入 |
| 09:30:54 |
5.75 |
200 |
10755 |
卖出 |
| 09:30:57 |
5.77 |
70 |
10825 |
买入 |
| 09:31:00 |
5.76 |
157 |
10982 |
卖出 |
| 09:31:03 |
5.77 |
111 |
11093 |
买入 |
| 09:31:06 |
5.77 |
647 |
11740 |
买入 |
| 09:31:09 |
5.78 |
145 |
11885 |
买入 |
| 09:31:12 |
5.77 |
58 |
11943 |
卖出 |
| 09:31:15 |
5.78 |
10 |
11953 |
买入 |
| 09:31:18 |
5.78 |
45 |
11998 |
买入 |
| 09:31:21 |
5.78 |
618 |
12616 |
买入 |
| 09:31:24 |
5.77 |
270 |
12886 |
卖出 |
| 09:31:27 |
5.78 |
59 |
12945 |
买入 |
| 09:31:30 |
5.77 |
89 |
13034 |
卖出 |
| 09:31:33 |
5.78 |
35 |
13069 |
买入 |
| 09:31:36 |
5.78 |
17 |
13086 |
买入 |
| 09:31:39 |
5.78 |
129 |
13215 |
买入 |
| 09:31:42 |
5.78 |
122 |
13337 |
买入 |
| 09:31:45 |
5.78 |
18 |
13355 |
买入 |
| 09:31:48 |
5.77 |
260 |
13615 |
卖出 |
| 09:31:51 |
5.78 |
93 |
13708 |
买入 |
| 09:31:54 |
5.78 |
914 |
14622 |
买入 |
| 09:31:57 |
5.78 |
187 |
14809 |
卖出 |
| 09:32:00 |
5.79 |
45 |
14854 |
买入 |
| 09:32:03 |
5.79 |
9 |
14863 |
买入 |
| 09:32:06 |
5.79 |
8 |
14871 |
买入 |
| 09:32:09 |
5.79 |
39 |
14910 |
买入 |
| 09:32:12 |
5.79 |
47 |
14957 |
买入 |
| 09:32:15 |
5.79 |
409 |
15366 |
买入 |
| 09:32:18 |
5.79 |
523 |
15889 |
买入 |
| 09:32:21 |
5.79 |
203 |
16092 |
卖出 |
| 09:32:24 |
5.79 |
212 |
16304 |
买入 |
| 09:32:27 |
5.79 |
55 |
16359 |
买入 |
| 09:32:30 |
5.79 |
213 |
16572 |
卖出 |
| 09:32:33 |
5.8 |
125 |
16697 |
买入 |
| 09:32:36 |
5.8 |
75 |
16772 |
买入 |
| 09:32:39 |
5.79 |
87 |
16859 |
卖出 |
| 09:32:42 |
5.79 |
162 |
17021 |
卖出 |
| 09:32:45 |
5.8 |
92 |
17113 |
买入 |
| 09:32:48 |
5.79 |
186 |
17299 |
卖出 |
| 09:32:51 |
5.79 |
300 |
17599 |
卖出 |
| 09:32:54 |
5.8 |
343 |
17942 |
买入 |
| 09:32:57 |
5.79 |
325 |
18267 |
卖出 |
| 09:33:00 |
5.8 |
430 |
18697 |
买入 |
| 09:33:03 |
5.79 |
177 |
18874 |
卖出 |
| 09:33:06 |
5.79 |
203 |
19077 |
卖出 |
| 09:33:09 |
5.79 |
230 |
19307 |
卖出 |
| 09:33:12 |
5.79 |
266 |
19573 |
卖出 |
| 09:33:15 |
5.8 |
146 |
19719 |
买入 |
| 09:33:18 |
5.79 |
1485 |
21204 |
卖出 |
| 09:33:21 |
5.79 |
963 |
22167 |
买入 |
| 09:33:24 |
5.78 |
554 |
22721 |
卖出 |
| 09:33:27 |
5.79 |
61 |
22782 |
买入 |
| 09:33:30 |
5.79 |
72 |
22854 |
卖出 |
| 09:33:33 |
5.79 |
9 |
22863 |
买入 |
| 09:33:36 |
5.79 |
8 |
22871 |
买入 |
| 09:33:39 |
5.78 |
267 |
23138 |
卖出 |
| 09:33:42 |
5.8 |
148 |
23286 |
买入 |
| 09:33:45 |
5.79 |
61 |
23347 |
卖出 |
| 09:33:48 |
5.79 |
21 |
23368 |
卖出 |
| 09:33:51 |
5.79 |
27 |
23395 |
卖出 |
| 09:33:54 |
5.8 |
963 |
24358 |
买入 |
| 09:33:57 |
5.8 |
282 |
24640 |
买入 |
| 09:34:00 |
5.8 |
318 |
24958 |
卖出 |
| 09:34:03 |
5.8 |
434 |
25392 |
买入 |
| 09:34:06 |
5.8 |
121 |
25513 |
卖出 |
| 09:34:09 |
5.81 |
406 |
25919 |
买入 |
| 09:34:12 |
5.81 |
178 |
26097 |
卖出 |
| 09:34:15 |
5.81 |
88 |
26185 |
卖出 |
| 09:34:18 |
5.82 |
30 |
26215 |
买入 |
| 09:34:21 |
5.81 |
182 |
26397 |
卖出 |
| 09:34:24 |
5.81 |
1638 |
28035 |
买入 |
| 09:34:27 |
5.81 |
110 |
28145 |
买入 |
| 09:34:30 |
5.81 |
93 |
28238 |
买入 |
| 09:34:33 |
5.8 |
167 |
28405 |
卖出 |
| 09:34:36 |
5.8 |
290 |
28695 |
卖出 |
| 09:34:39 |
5.8 |
101 |
28796 |
卖出 |
| 09:34:42 |
5.8 |
33 |
28829 |
卖出 |
| 09:34:45 |
5.8 |
48 |
28877 |
卖出 |
| 09:34:48 |
5.8 |
68 |
28945 |
卖出 |
| 09:34:51 |
5.81 |
32 |
28977 |
买入 |
| 09:34:54 |
5.8 |
24 |
29001 |
卖出 |
| 09:34:57 |
5.8 |
117 |
29118 |
卖出 |
| 09:35:00 |
5.81 |
42 |
29160 |
买入 |
| 09:35:03 |
5.8 |
115 |
29275 |
卖出 |
| 09:35:06 |
5.8 |
168 |
29443 |
买入 |
| 09:35:09 |
5.8 |
226 |
29669 |
买入 |
| 09:35:12 |
5.79 |
53 |
29722 |
卖出 |
| 09:35:15 |
5.79 |
45 |
29767 |
卖出 |
| 09:35:21 |
5.8 |
202 |
29969 |
买入 |
| 09:35:24 |
5.79 |
10 |
29979 |
卖出 |
| 09:35:27 |
5.79 |
5 |
29984 |
卖出 |
| 09:35:30 |
5.79 |
93 |
30077 |
卖出 |
| 09:35:33 |
5.79 |
34 |
30111 |
卖出 |
| 09:35:36 |
5.79 |
30 |
30141 |
卖出 |
| 09:35:42 |
5.79 |
110 |
30251 |
卖出 |
| 09:35:45 |
5.79 |
20 |
30271 |
卖出 |
| 09:35:48 |
5.79 |
115 |
30386 |
卖出 |
| 09:35:54 |
5.79 |
440 |
30826 |
卖出 |
| 09:35:57 |
5.8 |
92 |
30918 |
买入 |
| 09:36:00 |
5.79 |
103 |
31021 |
卖出 |
| 09:36:06 |
5.8 |
28 |
31049 |
买入 |
| 09:36:09 |
5.79 |
12 |
31061 |
卖出 |
| 09:36:12 |
5.8 |
25 |
31086 |
买入 |
| 09:36:15 |
5.8 |
2 |
31088 |
买入 |
| 09:36:18 |
5.79 |
2846 |
33934 |
卖出 |
| 09:36:21 |
5.78 |
378 |
34312 |
卖出 |
| 09:36:27 |
5.78 |
256 |
34568 |
卖出 |
| 09:36:30 |
5.78 |
264 |
34832 |
卖出 |
| 09:36:33 |
5.79 |
450 |
35282 |
买入 |
| 09:36:36 |
5.78 |
7 |
35289 |
买入 |
| 09:36:39 |
5.78 |
1 |
35290 |
买入 |
| 09:36:42 |
5.77 |
14 |
35304 |
卖出 |
| 09:36:48 |
5.78 |
228 |
35532 |
买入 |
| 09:36:51 |
5.77 |
72 |
35604 |
卖出 |
| 09:36:54 |
5.78 |
121 |
35725 |
买入 |
| 09:36:57 |
5.78 |
10 |
35735 |
买入 |
| 09:37:00 |
5.78 |
29 |
35764 |
买入 |
| 09:37:09 |
5.78 |
13 |
35777 |
买入 |
| 09:37:12 |
5.78 |
26 |
35803 |
买入 |
| 09:37:15 |
5.78 |
115 |
35918 |
买入 |
| 09:37:18 |
5.77 |
62 |
35980 |
卖出 |
| 09:37:21 |
5.78 |
664 |
36644 |
买入 |
| 09:37:24 |
5.77 |
8 |
36652 |
买入 |
| 09:37:33 |
5.77 |
53 |
36705 |
买入 |
| 09:37:39 |
5.77 |
56 |
36761 |
买入 |
| 09:37:42 |
5.76 |
5 |
36766 |
卖出 |
| 09:37:45 |
5.77 |
45 |
36811 |
买入 |
| 09:37:48 |
5.76 |
228 |
37039 |
卖出 |
| 09:37:51 |
5.76 |
2 |
37041 |
买入 |
| 09:38:00 |
5.75 |
89 |
37130 |
卖出 |
| 09:38:03 |
5.75 |
9 |
37139 |
卖出 |
| 09:38:06 |
5.74 |
644 |
37783 |
卖出 |
| 09:38:09 |
5.75 |
17 |
37800 |
买入 |
| 09:38:12 |
5.74 |
171 |
37971 |
卖出 |
| 09:38:15 |
5.75 |
255 |
38226 |
买入 |
| 09:38:18 |
5.74 |
264 |
38490 |
卖出 |
| 09:38:21 |
5.73 |
8 |
38498 |
卖出 |
| 09:38:27 |
5.73 |
262 |
38760 |
卖出 |
| 09:38:30 |
5.73 |
53 |
38813 |
卖出 |
| 09:38:33 |
5.74 |
20 |
38833 |
买入 |
| 09:38:36 |
5.74 |
41 |
38874 |
买入 |
| 09:38:39 |
5.75 |
147 |
39021 |
买入 |
| 09:38:42 |
5.75 |
135 |
39156 |
买入 |
| 09:38:45 |
5.74 |
213 |
39369 |
卖出 |
| 09:38:48 |
5.75 |
232 |
39601 |
买入 |
| 09:38:51 |
5.73 |
131 |
39732 |
卖出 |
| 09:38:54 |
5.75 |
20 |
39752 |
买入 |
| 09:38:57 |
5.74 |
5 |
39757 |
卖出 |
| 09:39:00 |
5.74 |
266 |
40023 |
卖出 |
| 09:39:03 |
5.73 |
25 |
40048 |
卖出 |
| 09:39:06 |
5.74 |
139 |
40187 |
买入 |
| 09:39:09 |
5.73 |
32 |
40219 |
卖出 |
| 09:39:12 |
5.73 |
117 |
40336 |
卖出 |
| 09:39:15 |
5.74 |
84 |
40420 |
买入 |
| 09:39:18 |
5.74 |
36 |
40456 |
买入 |
| 09:39:21 |
5.73 |
357 |
40813 |
卖出 |
| 09:39:24 |
5.73 |
815 |
41628 |
卖出 |
| 09:39:27 |
5.73 |
143 |
41771 |
卖出 |
| 09:39:30 |
5.73 |
112 |
41883 |
卖出 |
| 09:39:33 |
5.72 |
1 |
41884 |
卖出 |
| 09:39:36 |
5.72 |
21 |
41905 |
卖出 |
| 09:39:39 |
5.73 |
40 |
41945 |
买入 |
| 09:39:42 |
5.73 |
16 |
41961 |
买入 |
| 09:39:45 |
5.72 |
213 |
42174 |
卖出 |
| 09:39:48 |
5.73 |
60 |
42234 |
买入 |
| 09:39:51 |
5.73 |
41 |
42275 |
买入 |
| 09:39:54 |
5.73 |
186 |
42461 |
买入 |
| 09:39:57 |
5.72 |
116 |
42577 |
卖出 |
| 09:40:00 |
5.72 |
144 |
42721 |
卖出 |
| 09:40:03 |
5.72 |
139 |
42860 |
卖出 |
| 09:40:06 |
5.72 |
134 |
42994 |
卖出 |
| 09:40:09 |
5.72 |
80 |
43074 |
卖出 |
| 09:40:12 |
5.72 |
285 |
43359 |
卖出 |
| 09:40:15 |
5.73 |
79 |
43438 |
买入 |
| 09:40:18 |
5.72 |
7 |
43445 |
卖出 |
| 09:40:21 |
5.72 |
121 |
43566 |
卖出 |
| 09:40:24 |
5.72 |
209 |
43775 |
卖出 |
| 09:40:27 |
5.72 |
1 |
43776 |
卖出 |
| 09:40:30 |
5.72 |
758 |
44534 |
卖出 |
| 09:40:33 |
5.72 |
27 |
44561 |
卖出 |
| 09:40:36 |
5.72 |
599 |
45160 |
卖出 |
| 09:40:39 |
5.72 |
2 |
45162 |
买入 |
| 09:40:42 |
5.72 |
16 |
45178 |
买入 |
| 09:40:45 |
5.71 |
37 |
45215 |
卖出 |
| 09:40:48 |
5.72 |
27 |
45242 |
买入 |
| 09:40:51 |
5.71 |
69 |
45311 |
卖出 |
| 09:40:54 |
5.71 |
107 |
45418 |
卖出 |
| 09:40:57 |
5.71 |
3 |
45421 |
卖出 |
| 09:41:00 |
5.71 |
185 |
45606 |
卖出 |
| 09:41:03 |
5.71 |
443 |
46049 |
卖出 |
| 09:41:06 |
5.71 |
229 |
46278 |
卖出 |
| 09:41:09 |
5.71 |
290 |
46568 |
卖出 |
| 09:41:12 |
5.71 |
235 |
46803 |
卖出 |
| 09:41:15 |
5.7 |
3 |
46806 |
卖出 |
| 09:41:18 |
5.7 |
254 |
47060 |
卖出 |
| 09:41:21 |
5.7 |
30 |
47090 |
卖出 |
| 09:41:24 |
5.7 |
20 |
47110 |
卖出 |
| 09:41:27 |
5.71 |
57 |
47167 |
买入 |
| 09:41:30 |
5.7 |
101 |
47268 |
卖出 |
| 09:41:36 |
5.71 |
464 |
47732 |
买入 |
| 09:41:39 |
5.71 |
43 |
47775 |
买入 |
| 09:41:42 |
5.7 |
66 |
47841 |
卖出 |
| 09:41:45 |
5.7 |
1 |
47842 |
卖出 |
| 09:41:48 |
5.7 |
24 |
47866 |
卖出 |
| 09:41:51 |
5.7 |
1161 |
49027 |
卖出 |
| 09:41:54 |
5.7 |
21 |
49048 |
买入 |
| 09:41:57 |
5.7 |
2 |
49050 |
买入 |
| 09:42:00 |
5.69 |
1 |
49051 |
卖出 |
| 09:42:03 |
5.7 |
270 |
49321 |
买入 |
| 09:42:06 |
5.7 |
57 |
49378 |
买入 |
| 09:42:09 |
5.69 |
341 |
49719 |
卖出 |
| 09:42:12 |
5.7 |
30 |
49749 |
买入 |
| 09:42:15 |
5.7 |
40 |
49789 |
买入 |
| 09:42:18 |
5.7 |
11 |
49800 |
买入 |
| 09:42:21 |
5.7 |
5 |
49805 |
买入 |
| 09:42:24 |
5.7 |
32 |
49837 |
买入 |
| 09:42:27 |
5.7 |
817 |
50654 |
买入 |
| 09:42:30 |
5.7 |
103 |
50757 |
卖出 |
| 09:42:33 |
5.71 |
7 |
50764 |
买入 |
| 09:42:36 |
5.7 |
3 |
50767 |
卖出 |
| 09:42:42 |
5.71 |
143 |
50910 |
买入 |
| 09:42:45 |
5.71 |
5 |
50915 |
买入 |
| 09:42:48 |
5.7 |
180 |
51095 |
卖出 |
| 09:42:51 |
5.71 |
41 |
51136 |
买入 |
| 09:42:54 |
5.71 |
43 |
51179 |
买入 |
| 09:42:57 |
5.71 |
44 |
51223 |
买入 |
| 09:43:00 |
5.71 |
255 |
51478 |
买入 |
| 09:43:03 |
5.72 |
86 |
51564 |
买入 |
| 09:43:06 |
5.72 |
7 |
51571 |
买入 |
| 09:43:12 |
5.72 |
215 |
51786 |
买入 |
| 09:43:15 |
5.71 |
111 |
51897 |
卖出 |
| 09:43:18 |
5.71 |
292 |
52189 |
卖出 |
| 09:43:21 |
5.71 |
57 |
52246 |
买入 |
| 09:43:24 |
5.71 |
92 |
52338 |
买入 |
| 09:43:27 |
5.71 |
42 |
52380 |
买入 |
| 09:43:30 |
5.71 |
48 |
52428 |
买入 |