凯中精密[002823]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.43 |
53 |
53 |
集合竞价 |
| 09:15:18 |
10.43 |
53 |
53 |
集合竞价 |
| 09:16:57 |
10.33 |
92 |
92 |
集合竞价 |
| 09:17:06 |
10.41 |
92 |
92 |
集合竞价 |
| 09:17:42 |
10.41 |
97 |
97 |
集合竞价 |
| 09:19:57 |
10.41 |
97 |
97 |
集合竞价 |
| 09:20:18 |
10.41 |
98 |
98 |
集合竞价 |
| 09:21:21 |
10.41 |
98 |
98 |
集合竞价 |
| 09:21:30 |
10.41 |
98 |
98 |
集合竞价 |
| 09:21:48 |
10.41 |
98 |
98 |
集合竞价 |
| 09:22:06 |
10.41 |
107 |
107 |
集合竞价 |
| 09:22:24 |
10.42 |
107 |
107 |
集合竞价 |
| 09:22:42 |
10.43 |
107 |
107 |
集合竞价 |
| 09:22:51 |
10.42 |
110 |
110 |
集合竞价 |
| 09:23:27 |
10.42 |
110 |
110 |
集合竞价 |
| 09:23:36 |
10.42 |
114 |
114 |
集合竞价 |
| 09:23:54 |
10.42 |
114 |
114 |
集合竞价 |
| 09:24:03 |
10.42 |
114 |
114 |
集合竞价 |
| 09:24:12 |
10.42 |
134 |
134 |
集合竞价 |
| 09:24:30 |
10.43 |
134 |
134 |
集合竞价 |
| 09:24:39 |
10.43 |
134 |
134 |
集合竞价 |
| 09:24:48 |
10.43 |
134 |
134 |
集合竞价 |
| 09:24:57 |
10.45 |
134 |
134 |
集合竞价 |
| 09:25:00 |
10.71 |
161 |
295 |
卖出 |
| 09:30:00 |
10.7 |
34 |
329 |
卖出 |
| 09:30:03 |
10.69 |
12 |
341 |
卖出 |
| 09:30:06 |
10.64 |
39 |
380 |
卖出 |
| 09:30:09 |
10.64 |
74 |
454 |
卖出 |
| 09:30:12 |
10.63 |
7 |
461 |
卖出 |
| 09:30:15 |
10.62 |
0 |
461 |
卖出 |
| 09:30:18 |
10.61 |
43 |
504 |
卖出 |
| 09:30:21 |
10.62 |
29 |
533 |
买入 |
| 09:30:24 |
10.62 |
24 |
557 |
买入 |
| 09:30:27 |
10.62 |
8 |
565 |
买入 |
| 09:30:30 |
10.63 |
1 |
566 |
买入 |
| 09:30:33 |
10.64 |
28 |
594 |
买入 |
| 09:30:36 |
10.64 |
36 |
630 |
买入 |
| 09:30:39 |
10.62 |
40 |
670 |
卖出 |
| 09:30:42 |
10.62 |
30 |
700 |
卖出 |
| 09:30:45 |
10.62 |
23 |
723 |
买入 |
| 09:30:48 |
10.62 |
20 |
743 |
买入 |
| 09:30:51 |
10.63 |
1 |
744 |
买入 |
| 09:30:54 |
10.62 |
10 |
754 |
卖出 |
| 09:30:57 |
10.62 |
12 |
766 |
卖出 |
| 09:31:00 |
10.62 |
25 |
791 |
卖出 |
| 09:31:03 |
10.62 |
22 |
813 |
卖出 |
| 09:31:06 |
10.62 |
3 |
816 |
卖出 |
| 09:31:09 |
10.63 |
13 |
829 |
买入 |
| 09:31:12 |
10.62 |
23 |
852 |
卖出 |
| 09:31:15 |
10.62 |
46 |
898 |
买入 |
| 09:31:18 |
10.62 |
84 |
982 |
买入 |
| 09:31:21 |
10.62 |
18 |
1000 |
卖出 |
| 09:31:24 |
10.62 |
25 |
1025 |
卖出 |
| 09:31:27 |
10.62 |
11 |
1036 |
卖出 |
| 09:31:30 |
10.63 |
16 |
1052 |
买入 |
| 09:31:33 |
10.62 |
3 |
1055 |
卖出 |
| 09:31:39 |
10.62 |
3 |
1058 |
卖出 |
| 09:31:42 |
10.63 |
16 |
1074 |
买入 |
| 09:31:45 |
10.62 |
17 |
1091 |
卖出 |
| 09:31:48 |
10.62 |
1 |
1092 |
卖出 |
| 09:31:51 |
10.62 |
5 |
1097 |
卖出 |
| 09:31:54 |
10.63 |
55 |
1152 |
买入 |
| 09:31:57 |
10.62 |
16 |
1168 |
卖出 |
| 09:32:00 |
10.62 |
1 |
1169 |
卖出 |
| 09:32:03 |
10.62 |
20 |
1189 |
卖出 |
| 09:32:06 |
10.62 |
3 |
1192 |
买入 |
| 09:32:09 |
10.61 |
1 |
1193 |
卖出 |
| 09:32:12 |
10.62 |
8 |
1201 |
买入 |
| 09:32:15 |
10.6 |
40 |
1241 |
卖出 |
| 09:32:18 |
10.6 |
2 |
1243 |
卖出 |
| 09:32:21 |
10.6 |
20 |
1263 |
卖出 |
| 09:32:24 |
10.61 |
6 |
1269 |
买入 |
| 09:32:27 |
10.61 |
31 |
1300 |
买入 |
| 09:32:30 |
10.61 |
13 |
1313 |
买入 |
| 09:32:33 |
10.61 |
15 |
1328 |
买入 |
| 09:32:36 |
10.59 |
40 |
1368 |
卖出 |
| 09:32:39 |
10.58 |
137 |
1505 |
卖出 |
| 09:32:54 |
10.59 |
73 |
1578 |
卖出 |
| 09:33:00 |
10.59 |
10 |
1588 |
卖出 |
| 09:33:09 |
10.59 |
7 |
1595 |
卖出 |
| 09:33:12 |
10.59 |
42 |
1637 |
卖出 |
| 09:33:15 |
10.59 |
3 |
1640 |
卖出 |
| 09:33:18 |
10.58 |
28 |
1668 |
卖出 |
| 09:33:27 |
10.59 |
1 |
1669 |
卖出 |
| 09:33:30 |
10.58 |
12 |
1681 |
卖出 |
| 09:33:39 |
10.58 |
26 |
1707 |
卖出 |
| 09:33:42 |
10.58 |
40 |
1747 |
买入 |
| 09:33:45 |
10.58 |
19 |
1766 |
买入 |
| 09:33:54 |
10.58 |
1 |
1767 |
买入 |
| 09:34:03 |
10.57 |
61 |
1828 |
卖出 |
| 09:34:06 |
10.58 |
5 |
1833 |
卖出 |
| 09:34:09 |
10.6 |
72 |
1905 |
买入 |
| 09:34:12 |
10.59 |
1 |
1906 |
卖出 |
| 09:34:18 |
10.58 |
74 |
1980 |
卖出 |
| 09:34:36 |
10.58 |
5 |
1985 |
买入 |
| 09:34:39 |
10.57 |
1 |
1986 |
卖出 |
| 09:34:51 |
10.57 |
5 |
1991 |
卖出 |
| 09:34:54 |
10.57 |
5 |
1996 |
卖出 |
| 09:34:57 |
10.57 |
13 |
2009 |
卖出 |
| 09:35:00 |
10.57 |
2 |
2011 |
卖出 |
| 09:35:03 |
10.57 |
2 |
2013 |
卖出 |
| 09:35:06 |
10.57 |
2 |
2015 |
买入 |
| 09:35:09 |
10.57 |
1 |
2016 |
买入 |
| 09:35:12 |
10.56 |
4 |
2020 |
卖出 |
| 09:35:15 |
10.56 |
40 |
2060 |
卖出 |
| 09:35:18 |
10.56 |
22 |
2082 |
卖出 |
| 09:35:21 |
10.56 |
8 |
2090 |
卖出 |
| 09:35:24 |
10.56 |
2 |
2092 |
卖出 |
| 09:35:27 |
10.56 |
32 |
2124 |
卖出 |
| 09:35:30 |
10.56 |
16 |
2140 |
卖出 |
| 09:35:33 |
10.55 |
2 |
2142 |
卖出 |
| 09:35:39 |
10.55 |
59 |
2201 |
卖出 |
| 09:35:42 |
10.56 |
2 |
2203 |
卖出 |
| 09:35:45 |
10.56 |
19 |
2222 |
卖出 |
| 09:35:48 |
10.57 |
6 |
2228 |
买入 |
| 09:35:54 |
10.56 |
2 |
2230 |
买入 |
| 09:35:57 |
10.56 |
2 |
2232 |
买入 |
| 09:36:00 |
10.55 |
3 |
2235 |
卖出 |
| 09:36:06 |
10.55 |
21 |
2256 |
卖出 |
| 09:36:09 |
10.55 |
20 |
2276 |
卖出 |
| 09:36:12 |
10.55 |
1 |
2277 |
买入 |
| 09:36:15 |
10.54 |
2 |
2279 |
卖出 |
| 09:36:18 |
10.54 |
30 |
2309 |
卖出 |
| 09:36:21 |
10.54 |
35 |
2344 |
买入 |
| 09:36:24 |
10.55 |
4 |
2348 |
买入 |
| 09:36:27 |
10.55 |
12 |
2360 |
买入 |
| 09:36:30 |
10.54 |
24 |
2384 |
卖出 |
| 09:36:33 |
10.55 |
4 |
2388 |
买入 |
| 09:36:36 |
10.55 |
11 |
2399 |
买入 |
| 09:36:39 |
10.55 |
4 |
2403 |
买入 |
| 09:36:42 |
10.55 |
9 |
2412 |
买入 |
| 09:36:45 |
10.56 |
2 |
2414 |
买入 |
| 09:36:48 |
10.56 |
1 |
2415 |
买入 |
| 09:37:03 |
10.56 |
12 |
2427 |
买入 |
| 09:37:06 |
10.55 |
22 |
2449 |
卖出 |
| 09:37:15 |
10.57 |
10 |
2459 |
买入 |
| 09:37:18 |
10.55 |
15 |
2474 |
卖出 |
| 09:37:21 |
10.55 |
72 |
2546 |
卖出 |
| 09:37:27 |
10.54 |
8 |
2554 |
卖出 |
| 09:37:30 |
10.54 |
3 |
2557 |
卖出 |
| 09:37:33 |
10.54 |
1 |
2558 |
卖出 |
| 09:37:36 |
10.53 |
88 |
2646 |
卖出 |
| 09:37:42 |
10.53 |
2 |
2648 |
卖出 |
| 09:37:54 |
10.53 |
171 |
2819 |
卖出 |
| 09:37:57 |
10.53 |
153 |
2972 |
买入 |
| 09:38:00 |
10.53 |
109 |
3081 |
买入 |
| 09:38:03 |
10.52 |
55 |
3136 |
卖出 |
| 09:38:06 |
10.54 |
2 |
3138 |
买入 |
| 09:38:12 |
10.54 |
5 |
3143 |
卖出 |
| 09:38:15 |
10.55 |
2 |
3145 |
买入 |
| 09:38:18 |
10.54 |
1 |
3146 |
卖出 |
| 09:38:30 |
10.56 |
14 |
3160 |
买入 |
| 09:38:51 |
10.58 |
15 |
3175 |
买入 |
| 09:39:00 |
10.58 |
13 |
3188 |
买入 |
| 09:39:03 |
10.57 |
5 |
3193 |
卖出 |
| 09:39:09 |
10.57 |
12 |
3205 |
卖出 |
| 09:39:12 |
10.57 |
3 |
3208 |
卖出 |
| 09:39:15 |
10.57 |
17 |
3225 |
卖出 |
| 09:39:18 |
10.57 |
14 |
3239 |
卖出 |
| 09:39:21 |
10.57 |
4 |
3243 |
卖出 |
| 09:39:24 |
10.58 |
10 |
3253 |
买入 |
| 09:39:27 |
10.57 |
6 |
3259 |
卖出 |
| 09:39:33 |
10.57 |
1 |
3260 |
卖出 |
| 09:39:36 |
10.57 |
4 |
3264 |
卖出 |
| 09:39:39 |
10.56 |
19 |
3283 |
卖出 |
| 09:39:42 |
10.56 |
119 |
3402 |
卖出 |
| 09:39:45 |
10.55 |
7 |
3409 |
卖出 |
| 09:39:48 |
10.56 |
53 |
3462 |
买入 |
| 09:39:51 |
10.55 |
1 |
3463 |
买入 |
| 09:39:57 |
10.54 |
3 |
3466 |
卖出 |
| 09:40:00 |
10.55 |
4 |
3470 |
买入 |
| 09:40:03 |
10.54 |
71 |
3541 |
卖出 |
| 09:40:09 |
10.54 |
4 |
3545 |
卖出 |
| 09:40:12 |
10.54 |
3 |
3548 |
卖出 |
| 09:40:15 |
10.54 |
31 |
3579 |
卖出 |
| 09:40:21 |
10.54 |
22 |
3601 |
卖出 |
| 09:40:30 |
10.53 |
53 |
3654 |
卖出 |
| 09:40:36 |
10.52 |
5 |
3659 |
卖出 |
| 09:40:39 |
10.52 |
25 |
3684 |
卖出 |
| 09:40:42 |
10.52 |
40 |
3724 |
卖出 |
| 09:40:45 |
10.52 |
5 |
3729 |
卖出 |
| 09:40:54 |
10.52 |
9 |
3738 |
卖出 |
| 09:40:57 |
10.52 |
1 |
3739 |
卖出 |
| 09:41:00 |
10.52 |
7 |
3746 |
卖出 |
| 09:41:03 |
10.52 |
20 |
3766 |
卖出 |
| 09:41:06 |
10.52 |
29 |
3795 |
卖出 |
| 09:41:09 |
10.52 |
5 |
3800 |
卖出 |
| 09:41:12 |
10.52 |
55 |
3855 |
卖出 |
| 09:41:15 |
10.51 |
61 |
3916 |
卖出 |
| 09:41:18 |
10.5 |
351 |
4267 |
卖出 |
| 09:41:21 |
10.49 |
241 |
4508 |
卖出 |
| 09:41:27 |
10.49 |
8 |
4516 |
卖出 |
| 09:41:30 |
10.49 |
2 |
4518 |
卖出 |
| 09:41:33 |
10.49 |
1 |
4519 |
买入 |
| 09:41:36 |
10.49 |
24 |
4543 |
买入 |
| 09:41:39 |
10.49 |
127 |
4670 |
买入 |
| 09:41:42 |
10.49 |
6 |
4676 |
卖出 |
| 09:41:51 |
10.48 |
42 |
4718 |
卖出 |
| 09:41:54 |
10.51 |
56 |
4774 |
买入 |
| 09:41:57 |
10.5 |
11 |
4785 |
卖出 |
| 09:42:00 |
10.5 |
26 |
4811 |
卖出 |
| 09:42:03 |
10.48 |
12 |
4823 |
卖出 |
| 09:42:09 |
10.48 |
1 |
4824 |
卖出 |
| 09:42:12 |
10.48 |
1 |
4825 |
卖出 |
| 09:42:15 |
10.48 |
1 |
4826 |
卖出 |
| 09:42:18 |
10.48 |
32 |
4858 |
卖出 |
| 09:42:21 |
10.47 |
10 |
4868 |
卖出 |
| 09:42:30 |
10.47 |
24 |
4892 |
卖出 |
| 09:42:33 |
10.47 |
43 |
4935 |
卖出 |
| 09:42:36 |
10.47 |
1 |
4936 |
卖出 |
| 09:42:39 |
10.47 |
6 |
4942 |
卖出 |
| 09:42:42 |
10.47 |
1 |
4943 |
买入 |
| 09:42:45 |
10.47 |
24 |
4967 |
买入 |
| 09:42:48 |
10.47 |
24 |
4991 |
买入 |
| 09:42:51 |
10.46 |
334 |
5325 |
卖出 |
| 09:42:54 |
10.46 |
103 |
5428 |
卖出 |
| 09:42:57 |
10.46 |
15 |
5443 |
买入 |
| 09:43:00 |
10.46 |
6 |
5449 |
买入 |
| 09:43:03 |
10.45 |
2 |
5451 |
卖出 |
| 09:43:06 |
10.45 |
45 |
5496 |
卖出 |
| 09:43:15 |
10.46 |
6 |
5502 |
买入 |
| 09:43:21 |
10.45 |
6 |
5508 |
卖出 |
| 09:43:24 |
10.45 |
9 |
5517 |
卖出 |
| 09:43:30 |
10.46 |
87 |
5604 |
买入 |
| 09:43:33 |
10.45 |
258 |
5862 |
卖出 |
| 09:43:36 |
10.45 |
25 |
5887 |
买入 |
| 09:43:39 |
10.45 |
133 |
6020 |
买入 |
| 09:43:42 |
10.45 |
3 |
6023 |
买入 |
| 09:43:45 |
10.44 |
6 |
6029 |
买入 |
| 09:43:51 |
10.44 |
45 |
6074 |
买入 |
| 09:43:57 |
10.43 |
2 |
6076 |
卖出 |
| 09:44:06 |
10.43 |
10 |
6086 |
卖出 |
| 09:44:12 |
10.43 |
31 |
6117 |
卖出 |
| 09:44:15 |
10.44 |
26 |
6143 |
买入 |
| 09:44:18 |
10.43 |
54 |
6197 |
卖出 |
| 09:44:21 |
10.43 |
7 |
6204 |
买入 |
| 09:44:27 |
10.42 |
123 |
6327 |
卖出 |
| 09:44:30 |
10.42 |
5 |
6332 |
买入 |
| 09:44:36 |
10.41 |
24 |
6356 |
卖出 |
| 09:44:39 |
10.41 |
1 |
6357 |
卖出 |
| 09:44:42 |
10.42 |
50 |
6407 |
买入 |
| 09:44:45 |
10.41 |
3 |
6410 |
卖出 |
| 09:44:48 |
10.41 |
19 |
6429 |
卖出 |
| 09:44:51 |
10.41 |
45 |
6474 |
卖出 |
| 09:44:54 |
10.41 |
1 |
6475 |
卖出 |
| 09:44:57 |
10.41 |
1 |
6476 |
卖出 |
| 09:45:06 |
10.42 |
10 |
6486 |
买入 |
| 09:45:09 |
10.43 |
13 |
6499 |
买入 |
| 09:45:15 |
10.43 |
80 |
6579 |
买入 |
| 09:45:18 |
10.43 |
13 |
6592 |
买入 |
| 09:45:21 |
10.42 |
208 |
6800 |
卖出 |
| 09:45:24 |
10.43 |
23 |
6823 |
买入 |
| 09:45:27 |
10.43 |
2 |
6825 |
买入 |
| 09:45:36 |
10.43 |
4 |
6829 |
买入 |
| 09:45:39 |
10.43 |
6 |
6835 |
买入 |
| 09:45:42 |
10.43 |
5 |
6840 |
卖出 |
| 09:45:45 |
10.43 |
9 |
6849 |
卖出 |
| 09:45:48 |
10.45 |
83 |
6932 |
买入 |
| 09:45:54 |
10.43 |
14 |
6946 |
卖出 |
| 09:46:06 |
10.45 |
28 |
6974 |
买入 |
| 09:46:09 |
10.45 |
2 |
6976 |
买入 |
| 09:46:15 |
10.45 |
13 |
6989 |
买入 |
| 09:46:18 |
10.45 |
39 |
7028 |
卖出 |
| 09:46:21 |
10.44 |
2 |
7030 |
卖出 |
| 09:46:24 |
10.45 |
1 |
7031 |
买入 |
| 09:46:33 |
10.45 |
4 |
7035 |
买入 |
| 09:46:42 |
10.45 |
16 |
7051 |
买入 |
| 09:46:48 |
10.45 |
39 |
7090 |
买入 |
| 09:46:54 |
10.45 |
1 |
7091 |
卖出 |
| 09:46:57 |
10.45 |
3 |
7094 |
卖出 |
| 09:47:03 |
10.45 |
2 |
7096 |
卖出 |
| 09:47:06 |
10.45 |
9 |
7105 |
卖出 |
| 09:47:09 |
10.44 |
4 |
7109 |
卖出 |
| 09:47:12 |
10.45 |
5 |
7114 |
买入 |
| 09:47:15 |
10.44 |
6 |
7120 |
卖出 |
| 09:47:24 |
10.44 |
1 |
7121 |
卖出 |
| 09:47:30 |
10.44 |
1 |
7122 |
卖出 |
| 09:47:33 |
10.45 |
5 |
7127 |
买入 |
| 09:47:36 |
10.44 |
46 |
7173 |
卖出 |
| 09:47:39 |
10.43 |
48 |
7221 |
卖出 |
| 09:47:51 |
10.42 |
315 |
7536 |
卖出 |
| 09:47:54 |
10.41 |
2 |
7538 |
卖出 |
| 09:47:57 |
10.42 |
6 |
7544 |
买入 |
| 09:48:00 |
10.42 |
98 |
7642 |
买入 |
| 09:48:03 |
10.42 |
10 |
7652 |
买入 |
| 09:48:06 |
10.41 |
33 |
7685 |
卖出 |
| 09:48:09 |
10.41 |
2 |
7687 |
卖出 |
| 09:48:12 |
10.42 |
5 |
7692 |
买入 |
| 09:48:15 |
10.42 |
3 |
7695 |
买入 |
| 09:48:18 |
10.42 |
36 |
7731 |
买入 |
| 09:48:21 |
10.42 |
24 |
7755 |
买入 |
| 09:48:24 |
10.41 |
14 |
7769 |
卖出 |
| 09:48:27 |
10.41 |
12 |
7781 |
卖出 |
| 09:48:33 |
10.41 |
40 |
7821 |
卖出 |
| 09:48:39 |
10.42 |
11 |
7832 |
买入 |
| 09:48:42 |
10.42 |
2 |
7834 |
卖出 |
| 09:48:54 |
10.42 |
2 |
7836 |
卖出 |
| 09:49:03 |
10.41 |
3 |
7839 |
卖出 |
| 09:49:12 |
10.41 |
46 |
7885 |
卖出 |
| 09:49:15 |
10.41 |
2 |
7887 |
卖出 |