凯龙股份[002783]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.12 |
41 |
41 |
集合竞价 |
| 09:15:09 |
9.12 |
54 |
54 |
集合竞价 |
| 09:15:27 |
9.12 |
54 |
54 |
集合竞价 |
| 09:15:45 |
9.12 |
59 |
59 |
集合竞价 |
| 09:15:54 |
9.11 |
68 |
68 |
集合竞价 |
| 09:16:57 |
9.12 |
59 |
59 |
集合竞价 |
| 09:17:06 |
9.16 |
60 |
60 |
集合竞价 |
| 09:17:24 |
9.38 |
927 |
927 |
集合竞价 |
| 09:17:33 |
9.38 |
929 |
929 |
集合竞价 |
| 09:17:51 |
9.38 |
929 |
929 |
集合竞价 |
| 09:18:00 |
9.4 |
1023 |
1023 |
集合竞价 |
| 09:18:09 |
9.38 |
929 |
929 |
集合竞价 |
| 09:18:27 |
9.38 |
938 |
938 |
集合竞价 |
| 09:18:36 |
9.38 |
929 |
929 |
集合竞价 |
| 09:18:45 |
9.38 |
944 |
944 |
集合竞价 |
| 09:18:54 |
9.38 |
949 |
949 |
集合竞价 |
| 09:19:03 |
9.38 |
949 |
949 |
集合竞价 |
| 09:19:12 |
9.38 |
949 |
949 |
集合竞价 |
| 09:19:21 |
9.37 |
949 |
949 |
集合竞价 |
| 09:19:39 |
9.37 |
949 |
949 |
集合竞价 |
| 09:19:57 |
9.16 |
55 |
55 |
集合竞价 |
| 09:20:09 |
9.16 |
56 |
56 |
集合竞价 |
| 09:20:18 |
9.2 |
140 |
140 |
集合竞价 |
| 09:20:45 |
9.2 |
147 |
147 |
集合竞价 |
| 09:20:54 |
9.2 |
157 |
157 |
集合竞价 |
| 09:21:03 |
9.2 |
157 |
157 |
集合竞价 |
| 09:21:12 |
9.2 |
170 |
170 |
集合竞价 |
| 09:21:30 |
9.2 |
180 |
180 |
集合竞价 |
| 09:21:39 |
9.2 |
184 |
184 |
集合竞价 |
| 09:21:48 |
9.2 |
184 |
184 |
集合竞价 |
| 09:22:06 |
9.2 |
257 |
257 |
集合竞价 |
| 09:22:15 |
9.2 |
257 |
257 |
集合竞价 |
| 09:22:51 |
9.2 |
257 |
257 |
集合竞价 |
| 09:23:00 |
9.2 |
257 |
257 |
集合竞价 |
| 09:23:09 |
9.2 |
272 |
272 |
集合竞价 |
| 09:23:18 |
9.2 |
272 |
272 |
集合竞价 |
| 09:23:27 |
9.2 |
272 |
272 |
集合竞价 |
| 09:23:36 |
9.2 |
307 |
307 |
集合竞价 |
| 09:23:45 |
9.2 |
327 |
327 |
集合竞价 |
| 09:24:03 |
9.2 |
357 |
357 |
集合竞价 |
| 09:24:12 |
9.2 |
357 |
357 |
集合竞价 |
| 09:24:21 |
9.2 |
443 |
443 |
集合竞价 |
| 09:24:30 |
9.2 |
443 |
443 |
集合竞价 |
| 09:24:39 |
9.2 |
454 |
454 |
集合竞价 |
| 09:24:48 |
9.22 |
522 |
522 |
集合竞价 |
| 09:24:57 |
9.22 |
747 |
747 |
集合竞价 |
| 09:25:00 |
9.29 |
1248 |
1995 |
卖出 |
| 09:30:00 |
9.28 |
618 |
2613 |
卖出 |
| 09:30:03 |
9.25 |
620 |
3233 |
卖出 |
| 09:30:06 |
9.27 |
459 |
3692 |
买入 |
| 09:30:09 |
9.22 |
198 |
3890 |
卖出 |
| 09:30:12 |
9.2 |
758 |
4648 |
卖出 |
| 09:30:15 |
9.2 |
317 |
4965 |
买入 |
| 09:30:18 |
9.22 |
324 |
5289 |
买入 |
| 09:30:21 |
9.2 |
253 |
5542 |
卖出 |
| 09:30:24 |
9.22 |
455 |
5997 |
买入 |
| 09:30:27 |
9.25 |
119 |
6116 |
买入 |
| 09:30:30 |
9.25 |
139 |
6255 |
卖出 |
| 09:30:33 |
9.25 |
226 |
6481 |
卖出 |
| 09:30:36 |
9.25 |
334 |
6815 |
卖出 |
| 09:30:39 |
9.22 |
74 |
6889 |
卖出 |
| 09:30:42 |
9.22 |
152 |
7041 |
卖出 |
| 09:30:45 |
9.24 |
540 |
7581 |
买入 |
| 09:30:48 |
9.22 |
24 |
7605 |
卖出 |
| 09:30:51 |
9.22 |
98 |
7703 |
卖出 |
| 09:30:54 |
9.22 |
203 |
7906 |
卖出 |
| 09:30:57 |
9.22 |
357 |
8263 |
买入 |
| 09:31:00 |
9.22 |
52 |
8315 |
卖出 |
| 09:31:03 |
9.22 |
148 |
8463 |
买入 |
| 09:31:06 |
9.23 |
120 |
8583 |
买入 |
| 09:31:09 |
9.25 |
284 |
8867 |
买入 |
| 09:31:12 |
9.22 |
158 |
9025 |
卖出 |
| 09:31:15 |
9.22 |
181 |
9206 |
卖出 |
| 09:31:18 |
9.24 |
369 |
9575 |
买入 |
| 09:31:21 |
9.24 |
24 |
9599 |
买入 |
| 09:31:24 |
9.24 |
169 |
9768 |
卖出 |
| 09:31:27 |
9.25 |
4 |
9772 |
买入 |
| 09:31:30 |
9.25 |
22 |
9794 |
卖出 |
| 09:31:33 |
9.25 |
157 |
9951 |
卖出 |
| 09:31:36 |
9.24 |
63 |
10014 |
卖出 |
| 09:31:39 |
9.24 |
164 |
10178 |
买入 |
| 09:31:42 |
9.23 |
79 |
10257 |
卖出 |
| 09:31:45 |
9.23 |
173 |
10430 |
买入 |
| 09:31:48 |
9.23 |
6 |
10436 |
卖出 |
| 09:31:51 |
9.22 |
154 |
10590 |
卖出 |
| 09:31:54 |
9.22 |
36 |
10626 |
卖出 |
| 09:31:57 |
9.22 |
22 |
10648 |
卖出 |
| 09:32:00 |
9.22 |
162 |
10810 |
卖出 |
| 09:32:03 |
9.2 |
18 |
10828 |
卖出 |
| 09:32:06 |
9.2 |
27 |
10855 |
卖出 |
| 09:32:09 |
9.2 |
118 |
10973 |
卖出 |
| 09:32:12 |
9.2 |
75 |
11048 |
卖出 |
| 09:32:15 |
9.2 |
26 |
11074 |
买入 |
| 09:32:18 |
9.19 |
55 |
11129 |
卖出 |
| 09:32:21 |
9.19 |
38 |
11167 |
卖出 |
| 09:32:24 |
9.19 |
209 |
11376 |
买入 |
| 09:32:27 |
9.2 |
261 |
11637 |
买入 |
| 09:32:30 |
9.19 |
184 |
11821 |
卖出 |
| 09:32:33 |
9.2 |
399 |
12220 |
买入 |
| 09:32:36 |
9.19 |
48 |
12268 |
卖出 |
| 09:32:39 |
9.18 |
154 |
12422 |
卖出 |
| 09:32:42 |
9.19 |
17 |
12439 |
买入 |
| 09:32:45 |
9.19 |
44 |
12483 |
卖出 |
| 09:32:48 |
9.2 |
104 |
12587 |
买入 |
| 09:32:51 |
9.19 |
53 |
12640 |
买入 |
| 09:32:54 |
9.18 |
18 |
12658 |
卖出 |
| 09:32:57 |
9.18 |
259 |
12917 |
卖出 |
| 09:33:00 |
9.18 |
71 |
12988 |
卖出 |
| 09:33:03 |
9.19 |
124 |
13112 |
买入 |
| 09:33:06 |
9.19 |
33 |
13145 |
买入 |
| 09:33:09 |
9.19 |
112 |
13257 |
卖出 |
| 09:33:12 |
9.18 |
165 |
13422 |
卖出 |
| 09:33:15 |
9.19 |
201 |
13623 |
买入 |
| 09:33:18 |
9.18 |
32 |
13655 |
卖出 |
| 09:33:21 |
9.18 |
23 |
13678 |
卖出 |
| 09:33:24 |
9.18 |
24 |
13702 |
卖出 |
| 09:33:27 |
9.18 |
52 |
13754 |
卖出 |
| 09:33:30 |
9.18 |
86 |
13840 |
买入 |
| 09:33:33 |
9.18 |
114 |
13954 |
买入 |
| 09:33:36 |
9.18 |
56 |
14010 |
卖出 |
| 09:33:39 |
9.18 |
57 |
14067 |
卖出 |
| 09:33:42 |
9.18 |
55 |
14122 |
买入 |
| 09:33:45 |
9.17 |
109 |
14231 |
卖出 |
| 09:33:48 |
9.17 |
76 |
14307 |
卖出 |
| 09:33:51 |
9.17 |
67 |
14374 |
卖出 |
| 09:33:54 |
9.17 |
15 |
14389 |
卖出 |
| 09:33:57 |
9.17 |
6 |
14395 |
卖出 |
| 09:34:00 |
9.19 |
203 |
14598 |
买入 |
| 09:34:03 |
9.2 |
275 |
14873 |
买入 |
| 09:34:06 |
9.2 |
155 |
15028 |
买入 |
| 09:34:09 |
9.2 |
412 |
15440 |
买入 |
| 09:34:12 |
9.19 |
35 |
15475 |
卖出 |
| 09:34:15 |
9.19 |
11 |
15486 |
卖出 |
| 09:34:18 |
9.2 |
4 |
15490 |
买入 |
| 09:34:21 |
9.19 |
81 |
15571 |
卖出 |
| 09:34:24 |
9.19 |
105 |
15676 |
卖出 |
| 09:34:27 |
9.18 |
4 |
15680 |
卖出 |
| 09:34:30 |
9.19 |
58 |
15738 |
买入 |
| 09:34:33 |
9.19 |
18 |
15756 |
卖出 |
| 09:34:36 |
9.2 |
63 |
15819 |
买入 |
| 09:34:39 |
9.2 |
154 |
15973 |
卖出 |
| 09:34:42 |
9.19 |
42 |
16015 |
卖出 |
| 09:34:45 |
9.2 |
82 |
16097 |
买入 |
| 09:34:48 |
9.18 |
20 |
16117 |
卖出 |
| 09:34:54 |
9.19 |
1 |
16118 |
买入 |
| 09:34:57 |
9.18 |
16 |
16134 |
卖出 |
| 09:35:00 |
9.18 |
8 |
16142 |
卖出 |
| 09:35:03 |
9.18 |
74 |
16216 |
卖出 |
| 09:35:06 |
9.18 |
14 |
16230 |
买入 |
| 09:35:09 |
9.18 |
77 |
16307 |
买入 |
| 09:35:12 |
9.19 |
90 |
16397 |
买入 |
| 09:35:15 |
9.18 |
15 |
16412 |
卖出 |
| 09:35:18 |
9.2 |
74 |
16486 |
买入 |
| 09:35:21 |
9.17 |
339 |
16825 |
卖出 |
| 09:35:24 |
9.19 |
28 |
16853 |
买入 |
| 09:35:27 |
9.17 |
71 |
16924 |
卖出 |
| 09:35:30 |
9.18 |
18 |
16942 |
买入 |
| 09:35:33 |
9.17 |
64 |
17006 |
卖出 |
| 09:35:36 |
9.16 |
483 |
17489 |
卖出 |
| 09:35:39 |
9.15 |
33 |
17522 |
卖出 |
| 09:35:42 |
9.15 |
51 |
17573 |
卖出 |
| 09:35:45 |
9.15 |
88 |
17661 |
卖出 |
| 09:35:48 |
9.17 |
496 |
18157 |
买入 |
| 09:35:51 |
9.17 |
458 |
18615 |
买入 |
| 09:35:54 |
9.16 |
531 |
19146 |
卖出 |
| 09:35:57 |
9.16 |
982 |
20128 |
卖出 |
| 09:36:00 |
9.16 |
119 |
20247 |
买入 |
| 09:36:03 |
9.16 |
157 |
20404 |
卖出 |
| 09:36:06 |
9.16 |
50 |
20454 |
卖出 |
| 09:36:09 |
9.15 |
242 |
20696 |
卖出 |
| 09:36:12 |
9.14 |
29 |
20725 |
卖出 |
| 09:36:15 |
9.14 |
76 |
20801 |
卖出 |
| 09:36:18 |
9.14 |
105 |
20906 |
卖出 |
| 09:36:21 |
9.15 |
56 |
20962 |
买入 |
| 09:36:24 |
9.13 |
96 |
21058 |
卖出 |
| 09:36:27 |
9.14 |
88 |
21146 |
买入 |
| 09:36:30 |
9.14 |
10 |
21156 |
买入 |
| 09:36:33 |
9.13 |
56 |
21212 |
卖出 |
| 09:36:36 |
9.13 |
42 |
21254 |
卖出 |
| 09:36:39 |
9.13 |
82 |
21336 |
买入 |
| 09:36:42 |
9.13 |
165 |
21501 |
卖出 |
| 09:36:45 |
9.11 |
244 |
21745 |
卖出 |
| 09:36:48 |
9.12 |
25 |
21770 |
买入 |
| 09:36:51 |
9.12 |
105 |
21875 |
买入 |
| 09:36:54 |
9.11 |
30 |
21905 |
卖出 |
| 09:36:57 |
9.12 |
35 |
21940 |
卖出 |
| 09:37:00 |
9.14 |
415 |
22355 |
买入 |
| 09:37:03 |
9.14 |
224 |
22579 |
买入 |
| 09:37:06 |
9.14 |
1723 |
24302 |
卖出 |
| 09:37:09 |
9.16 |
132 |
24434 |
买入 |
| 09:37:12 |
9.14 |
48 |
24482 |
卖出 |
| 09:37:15 |
9.16 |
2 |
24484 |
买入 |
| 09:37:18 |
9.14 |
19 |
24503 |
卖出 |
| 09:37:21 |
9.14 |
69 |
24572 |
卖出 |
| 09:37:24 |
9.14 |
4 |
24576 |
卖出 |
| 09:37:27 |
9.15 |
80 |
24656 |
买入 |
| 09:37:30 |
9.14 |
24 |
24680 |
卖出 |
| 09:37:33 |
9.15 |
6 |
24686 |
买入 |
| 09:37:36 |
9.14 |
7 |
24693 |
卖出 |
| 09:37:39 |
9.15 |
22 |
24715 |
买入 |
| 09:37:42 |
9.15 |
27 |
24742 |
买入 |
| 09:37:48 |
9.16 |
107 |
24849 |
买入 |
| 09:37:51 |
9.15 |
14 |
24863 |
卖出 |
| 09:37:54 |
9.15 |
66 |
24929 |
卖出 |
| 09:37:57 |
9.15 |
87 |
25016 |
卖出 |
| 09:38:00 |
9.14 |
29 |
25045 |
卖出 |
| 09:38:03 |
9.15 |
43 |
25088 |
买入 |
| 09:38:06 |
9.14 |
21 |
25109 |
卖出 |
| 09:38:09 |
9.14 |
26 |
25135 |
卖出 |
| 09:38:12 |
9.14 |
24 |
25159 |
卖出 |
| 09:38:15 |
9.15 |
156 |
25315 |
买入 |
| 09:38:18 |
9.15 |
60 |
25375 |
买入 |
| 09:38:21 |
9.15 |
245 |
25620 |
买入 |
| 09:38:24 |
9.15 |
27 |
25647 |
卖出 |
| 09:38:27 |
9.15 |
41 |
25688 |
卖出 |
| 09:38:30 |
9.15 |
42 |
25730 |
卖出 |
| 09:38:33 |
9.15 |
1 |
25731 |
买入 |
| 09:38:39 |
9.15 |
5 |
25736 |
买入 |
| 09:38:42 |
9.14 |
151 |
25887 |
卖出 |
| 09:38:45 |
9.15 |
21 |
25908 |
买入 |
| 09:38:48 |
9.15 |
24 |
25932 |
买入 |
| 09:38:51 |
9.15 |
6 |
25938 |
买入 |
| 09:38:54 |
9.14 |
80 |
26018 |
卖出 |
| 09:38:57 |
9.14 |
7 |
26025 |
买入 |
| 09:39:00 |
9.14 |
28 |
26053 |
卖出 |
| 09:39:03 |
9.14 |
28 |
26081 |
买入 |
| 09:39:06 |
9.14 |
34 |
26115 |
买入 |
| 09:39:09 |
9.15 |
226 |
26341 |
买入 |
| 09:39:12 |
9.14 |
59 |
26400 |
卖出 |
| 09:39:15 |
9.14 |
24 |
26424 |
卖出 |
| 09:39:18 |
9.15 |
97 |
26521 |
买入 |
| 09:39:21 |
9.15 |
76 |
26597 |
买入 |
| 09:39:24 |
9.17 |
267 |
26864 |
买入 |
| 09:39:27 |
9.17 |
218 |
27082 |
买入 |
| 09:39:30 |
9.17 |
1 |
27083 |
买入 |
| 09:39:33 |
9.17 |
379 |
27462 |
买入 |
| 09:39:36 |
9.18 |
379 |
27841 |
买入 |
| 09:39:39 |
9.19 |
18 |
27859 |
买入 |
| 09:39:42 |
9.19 |
26 |
27885 |
卖出 |
| 09:39:45 |
9.18 |
57 |
27942 |
卖出 |
| 09:39:48 |
9.19 |
104 |
28046 |
买入 |
| 09:39:51 |
9.18 |
17 |
28063 |
卖出 |
| 09:39:54 |
9.19 |
296 |
28359 |
买入 |
| 09:39:57 |
9.18 |
14 |
28373 |
卖出 |
| 09:40:00 |
9.18 |
24 |
28397 |
卖出 |
| 09:40:03 |
9.17 |
122 |
28519 |
卖出 |
| 09:40:06 |
9.18 |
26 |
28545 |
买入 |
| 09:40:09 |
9.18 |
2 |
28547 |
买入 |
| 09:40:12 |
9.18 |
23 |
28570 |
买入 |
| 09:40:15 |
9.17 |
10 |
28580 |
卖出 |
| 09:40:18 |
9.18 |
42 |
28622 |
买入 |
| 09:40:21 |
9.18 |
1 |
28623 |
买入 |
| 09:40:24 |
9.18 |
14 |
28637 |
买入 |
| 09:40:27 |
9.18 |
78 |
28715 |
买入 |
| 09:40:30 |
9.18 |
93 |
28808 |
卖出 |
| 09:40:33 |
9.19 |
60 |
28868 |
买入 |
| 09:40:36 |
9.19 |
32 |
28900 |
买入 |
| 09:40:39 |
9.19 |
27 |
28927 |
卖出 |
| 09:40:42 |
9.2 |
166 |
29093 |
买入 |
| 09:40:45 |
9.21 |
347 |
29440 |
买入 |
| 09:40:48 |
9.21 |
84 |
29524 |
买入 |
| 09:40:51 |
9.21 |
62 |
29586 |
买入 |
| 09:40:54 |
9.22 |
57 |
29643 |
买入 |
| 09:40:57 |
9.22 |
5 |
29648 |
买入 |
| 09:41:00 |
9.22 |
119 |
29767 |
买入 |
| 09:41:03 |
9.22 |
1 |
29768 |
买入 |
| 09:41:06 |
9.22 |
6 |
29774 |
卖出 |
| 09:41:09 |
9.22 |
47 |
29821 |
卖出 |
| 09:41:12 |
9.22 |
6 |
29827 |
买入 |
| 09:41:15 |
9.21 |
168 |
29995 |
卖出 |
| 09:41:18 |
9.21 |
23 |
30018 |
买入 |
| 09:41:21 |
9.2 |
89 |
30107 |
卖出 |
| 09:41:24 |
9.2 |
26 |
30133 |
卖出 |
| 09:41:27 |
9.19 |
48 |
30181 |
卖出 |
| 09:41:30 |
9.2 |
20 |
30201 |
买入 |
| 09:41:33 |
9.19 |
56 |
30257 |
卖出 |
| 09:41:36 |
9.19 |
4 |
30261 |
买入 |
| 09:41:39 |
9.19 |
32 |
30293 |
买入 |
| 09:41:42 |
9.19 |
6 |
30299 |
买入 |
| 09:41:45 |
9.19 |
90 |
30389 |
买入 |
| 09:41:48 |
9.18 |
26 |
30415 |
卖出 |
| 09:41:51 |
9.18 |
6 |
30421 |
卖出 |
| 09:41:54 |
9.19 |
2 |
30423 |
买入 |
| 09:41:57 |
9.18 |
15 |
30438 |
卖出 |
| 09:42:00 |
9.18 |
22 |
30460 |
卖出 |
| 09:42:03 |
9.19 |
7 |
30467 |
买入 |
| 09:42:06 |
9.18 |
46 |
30513 |
卖出 |
| 09:42:12 |
9.17 |
96 |
30609 |
卖出 |
| 09:42:15 |
9.17 |
3 |
30612 |
卖出 |
| 09:42:21 |
9.17 |
18 |
30630 |
卖出 |
| 09:42:24 |
9.18 |
5 |
30635 |
买入 |
| 09:42:27 |
9.17 |
15 |
30650 |
卖出 |
| 09:42:30 |
9.17 |
11 |
30661 |
买入 |
| 09:42:36 |
9.16 |
51 |
30712 |
卖出 |
| 09:42:39 |
9.16 |
8 |
30720 |
卖出 |
| 09:42:42 |
9.16 |
16 |
30736 |
卖出 |
| 09:42:45 |
9.16 |
1 |
30737 |
买入 |
| 09:42:48 |
9.16 |
7 |
30744 |
买入 |
| 09:42:51 |
9.16 |
18 |
30762 |
买入 |
| 09:42:54 |
9.16 |
2 |
30764 |
买入 |