开普检测[003008]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
25.2 |
3 |
3 |
集合竞价 |
| 09:23:45 |
25.3 |
3 |
3 |
集合竞价 |
| 09:24:03 |
25.3 |
5 |
5 |
集合竞价 |
| 09:24:48 |
25.3 |
10 |
10 |
集合竞价 |
| 09:24:57 |
25.45 |
38 |
38 |
集合竞价 |
| 09:25:00 |
25.45 |
38 |
76 |
买入 |
| 09:30:03 |
25.45 |
106 |
182 |
买入 |
| 09:30:06 |
25.45 |
24 |
206 |
卖出 |
| 09:30:09 |
25.36 |
11 |
217 |
买入 |
| 09:30:12 |
25.34 |
13 |
230 |
卖出 |
| 09:30:15 |
25.44 |
11 |
241 |
买入 |
| 09:30:18 |
25.3 |
7 |
248 |
卖出 |
| 09:30:24 |
25.3 |
11 |
259 |
卖出 |
| 09:30:36 |
25.3 |
6 |
265 |
卖出 |
| 09:30:48 |
25.3 |
2 |
267 |
卖出 |
| 09:30:57 |
25.32 |
7 |
274 |
卖出 |
| 09:31:06 |
25.32 |
11 |
285 |
卖出 |
| 09:31:18 |
25.32 |
1 |
286 |
卖出 |
| 09:31:21 |
25.32 |
21 |
307 |
卖出 |
| 09:31:30 |
25.32 |
6 |
313 |
买入 |
| 09:31:33 |
25.32 |
2 |
315 |
卖出 |
| 09:31:39 |
25.3 |
71 |
386 |
卖出 |
| 09:31:42 |
25.38 |
1 |
387 |
买入 |
| 09:31:45 |
25.38 |
1 |
388 |
卖出 |
| 09:31:48 |
25.38 |
6 |
394 |
卖出 |
| 09:31:54 |
25.4 |
3 |
397 |
买入 |
| 09:31:57 |
25.4 |
1 |
398 |
买入 |
| 09:32:03 |
25.4 |
14 |
412 |
买入 |
| 09:32:06 |
25.45 |
1 |
413 |
买入 |
| 09:32:12 |
25.45 |
1 |
414 |
买入 |
| 09:32:15 |
25.45 |
1 |
415 |
买入 |
| 09:32:21 |
25.45 |
3 |
418 |
买入 |
| 09:32:24 |
25.45 |
7 |
425 |
买入 |
| 09:32:30 |
25.45 |
4 |
429 |
买入 |
| 09:32:36 |
25.45 |
2 |
431 |
卖出 |
| 09:32:51 |
25.4 |
28 |
459 |
卖出 |
| 09:33:00 |
25.4 |
5 |
464 |
卖出 |
| 09:33:30 |
25.4 |
24 |
488 |
买入 |
| 09:33:33 |
25.36 |
2 |
490 |
卖出 |
| 09:33:36 |
25.34 |
3 |
493 |
买入 |
| 09:34:00 |
25.37 |
10 |
503 |
买入 |
| 09:34:06 |
25.33 |
1 |
504 |
卖出 |
| 09:34:39 |
25.26 |
2 |
506 |
卖出 |
| 09:34:54 |
25.25 |
3 |
509 |
卖出 |
| 09:34:57 |
25.25 |
5 |
514 |
卖出 |
| 09:35:00 |
25.34 |
1 |
515 |
买入 |
| 09:35:36 |
25.3 |
4 |
519 |
卖出 |
| 09:35:39 |
25.3 |
1 |
520 |
买入 |
| 09:36:00 |
25.3 |
10 |
530 |
卖出 |
| 09:36:09 |
25.26 |
5 |
535 |
卖出 |
| 09:36:12 |
25.3 |
1 |
536 |
买入 |
| 09:36:15 |
25.3 |
2 |
538 |
买入 |
| 09:36:21 |
25.3 |
1 |
539 |
卖出 |
| 09:36:27 |
25.3 |
11 |
550 |
卖出 |
| 09:36:33 |
25.3 |
22 |
572 |
买入 |
| 09:36:39 |
25.3 |
4 |
576 |
买入 |
| 09:36:42 |
25.3 |
1 |
577 |
买入 |
| 09:36:45 |
25.3 |
14 |
591 |
买入 |
| 09:36:48 |
25.3 |
9 |
600 |
买入 |
| 09:36:51 |
25.3 |
3 |
603 |
买入 |
| 09:36:57 |
25.3 |
2 |
605 |
卖出 |
| 09:37:42 |
25.3 |
10 |
615 |
卖出 |
| 09:38:09 |
25.3 |
2 |
617 |
卖出 |
| 09:38:12 |
25.3 |
2 |
619 |
卖出 |
| 09:38:51 |
25.28 |
3 |
622 |
卖出 |
| 09:39:06 |
25.29 |
7 |
629 |
卖出 |
| 09:39:18 |
25.23 |
25 |
654 |
卖出 |
| 09:39:24 |
25.24 |
1 |
655 |
卖出 |
| 09:39:27 |
25.24 |
4 |
659 |
买入 |
| 09:39:36 |
25.23 |
19 |
678 |
卖出 |
| 09:39:45 |
25.24 |
4 |
682 |
卖出 |
| 09:39:48 |
25.24 |
1 |
683 |
卖出 |
| 09:39:57 |
25.24 |
5 |
688 |
卖出 |
| 09:40:06 |
25.23 |
23 |
711 |
卖出 |
| 09:40:12 |
25.23 |
1 |
712 |
卖出 |
| 09:40:48 |
25.22 |
2 |
714 |
卖出 |
| 09:40:51 |
25.22 |
14 |
728 |
卖出 |
| 09:41:03 |
25.2 |
13 |
741 |
卖出 |
| 09:41:06 |
25.18 |
12 |
753 |
卖出 |
| 09:41:09 |
25.18 |
6 |
759 |
买入 |
| 09:41:12 |
25.2 |
4 |
763 |
买入 |
| 09:41:24 |
25.21 |
23 |
786 |
买入 |
| 09:41:27 |
25.2 |
12 |
798 |
买入 |
| 09:42:24 |
25.14 |
5 |
803 |
卖出 |
| 09:42:42 |
25.2 |
1 |
804 |
买入 |
| 09:43:12 |
25.2 |
18 |
822 |
买入 |
| 09:43:18 |
25.2 |
19 |
841 |
卖出 |
| 09:43:21 |
25.21 |
13 |
854 |
买入 |
| 09:43:36 |
25.17 |
24 |
878 |
卖出 |
| 09:44:12 |
25.14 |
5 |
883 |
卖出 |
| 09:44:27 |
25.14 |
1 |
884 |
卖出 |
| 09:44:30 |
25.14 |
5 |
889 |
卖出 |
| 09:44:36 |
25.14 |
4 |
893 |
卖出 |
| 09:44:51 |
25.14 |
5 |
898 |
卖出 |
| 09:44:54 |
25.13 |
2 |
900 |
卖出 |
| 09:44:57 |
25.13 |
7 |
907 |
卖出 |
| 09:45:00 |
25.13 |
2 |
909 |
卖出 |
| 09:45:03 |
25.13 |
4 |
913 |
卖出 |
| 09:45:18 |
25.13 |
6 |
919 |
买入 |
| 09:45:21 |
25.14 |
2 |
921 |
买入 |
| 09:45:24 |
25.13 |
7 |
928 |
卖出 |
| 09:45:51 |
25.13 |
1 |
929 |
卖出 |
| 09:46:15 |
25.14 |
2 |
931 |
买入 |
| 09:46:24 |
25.14 |
5 |
936 |
买入 |
| 09:46:48 |
25.15 |
11 |
947 |
卖出 |
| 09:46:57 |
25.15 |
4 |
951 |
卖出 |
| 09:47:12 |
25.15 |
4 |
955 |
卖出 |
| 09:47:21 |
25.2 |
12 |
967 |
买入 |
| 09:47:24 |
25.2 |
9 |
976 |
买入 |
| 09:47:27 |
25.2 |
1 |
977 |
买入 |
| 09:48:00 |
25.2 |
10 |
987 |
买入 |
| 09:48:03 |
25.2 |
1 |
988 |
买入 |
| 09:48:09 |
25.2 |
39 |
1027 |
买入 |
| 09:48:18 |
25.23 |
30 |
1057 |
买入 |
| 09:48:21 |
25.25 |
8 |
1065 |
买入 |
| 09:48:51 |
25.24 |
10 |
1075 |
卖出 |
| 09:48:57 |
25.24 |
1 |
1076 |
卖出 |
| 09:49:09 |
25.25 |
3 |
1079 |
买入 |
| 09:49:12 |
25.24 |
5 |
1084 |
卖出 |
| 09:49:24 |
25.24 |
1 |
1085 |
卖出 |
| 09:49:27 |
25.24 |
8 |
1093 |
卖出 |
| 09:49:39 |
25.25 |
3 |
1096 |
买入 |
| 09:49:45 |
25.25 |
4 |
1100 |
买入 |
| 09:49:51 |
25.25 |
4 |
1104 |
买入 |
| 09:49:57 |
25.25 |
1 |
1105 |
卖出 |
| 09:50:03 |
25.25 |
1 |
1106 |
卖出 |
| 09:50:06 |
25.24 |
11 |
1117 |
卖出 |
| 09:50:09 |
25.24 |
1 |
1118 |
卖出 |
| 09:50:18 |
25.24 |
4 |
1122 |
卖出 |
| 09:50:24 |
25.23 |
3 |
1125 |
卖出 |
| 09:50:33 |
25.2 |
12 |
1137 |
卖出 |
| 09:50:54 |
25.22 |
1 |
1138 |
买入 |
| 09:51:09 |
25.19 |
1 |
1139 |
卖出 |
| 09:51:12 |
25.19 |
3 |
1142 |
卖出 |
| 09:51:15 |
25.2 |
7 |
1149 |
买入 |
| 09:51:18 |
25.2 |
2 |
1151 |
卖出 |
| 09:51:21 |
25.19 |
23 |
1174 |
卖出 |
| 09:51:27 |
25.19 |
6 |
1180 |
买入 |
| 09:51:39 |
25.19 |
60 |
1240 |
买入 |
| 09:51:42 |
25.15 |
13 |
1253 |
卖出 |
| 09:51:45 |
25.15 |
10 |
1263 |
卖出 |
| 09:51:48 |
25.15 |
2 |
1265 |
卖出 |
| 09:51:51 |
25.16 |
3 |
1268 |
买入 |
| 09:52:00 |
25.15 |
40 |
1308 |
卖出 |
| 09:52:18 |
25.16 |
9 |
1317 |
卖出 |
| 09:53:00 |
25.16 |
1 |
1318 |
卖出 |
| 09:53:12 |
25.19 |
6 |
1324 |
买入 |
| 09:53:15 |
25.2 |
2 |
1326 |
买入 |
| 09:53:18 |
25.23 |
1 |
1327 |
买入 |
| 09:53:42 |
25.22 |
1 |
1328 |
买入 |
| 09:54:03 |
25.22 |
3 |
1331 |
卖出 |
| 09:54:09 |
25.22 |
1 |
1332 |
卖出 |
| 09:54:21 |
25.22 |
6 |
1338 |
买入 |
| 09:54:24 |
25.21 |
5 |
1343 |
卖出 |
| 09:54:27 |
25.23 |
2 |
1345 |
买入 |
| 09:54:33 |
25.23 |
10 |
1355 |
买入 |
| 09:54:36 |
25.23 |
4 |
1359 |
买入 |
| 09:55:09 |
25.22 |
2 |
1361 |
卖出 |
| 09:55:21 |
25.23 |
7 |
1368 |
买入 |
| 09:55:33 |
25.19 |
2 |
1370 |
卖出 |
| 09:55:36 |
25.19 |
1 |
1371 |
卖出 |
| 09:55:45 |
25.22 |
2 |
1373 |
买入 |
| 09:55:51 |
25.22 |
1 |
1374 |
卖出 |
| 09:55:54 |
25.23 |
12 |
1386 |
买入 |
| 09:55:57 |
25.23 |
4 |
1390 |
卖出 |
| 09:56:00 |
25.23 |
10 |
1400 |
卖出 |
| 09:56:03 |
25.22 |
10 |
1410 |
卖出 |
| 09:56:09 |
25.22 |
1 |
1411 |
卖出 |
| 09:56:18 |
25.19 |
1 |
1412 |
卖出 |
| 09:56:48 |
25.19 |
29 |
1441 |
卖出 |
| 09:57:06 |
25.19 |
1 |
1442 |
卖出 |
| 09:57:21 |
25.19 |
6 |
1448 |
卖出 |
| 09:57:30 |
25.16 |
1 |
1449 |
卖出 |
| 09:57:48 |
25.16 |
1 |
1450 |
卖出 |
| 09:57:54 |
25.16 |
1 |
1451 |
卖出 |
| 09:58:00 |
25.17 |
1 |
1452 |
买入 |
| 09:58:39 |
25.16 |
1 |
1453 |
卖出 |
| 09:58:42 |
25.17 |
1 |
1454 |
买入 |
| 09:59:21 |
25.17 |
1 |
1455 |
买入 |
| 09:59:24 |
25.16 |
1 |
1456 |
卖出 |
| 09:59:42 |
25.17 |
6 |
1462 |
买入 |
| 09:59:45 |
25.18 |
2 |
1464 |
买入 |
| 10:00:00 |
25.18 |
3 |
1467 |
买入 |
| 10:00:03 |
25.17 |
5 |
1472 |
卖出 |
| 10:00:06 |
25.16 |
29 |
1501 |
卖出 |
| 10:00:12 |
25.15 |
20 |
1521 |
卖出 |
| 10:00:54 |
25.15 |
8 |
1529 |
卖出 |
| 10:01:00 |
25.15 |
1 |
1530 |
卖出 |
| 10:01:21 |
25.17 |
7 |
1537 |
买入 |
| 10:01:48 |
25.16 |
4 |
1541 |
卖出 |
| 10:02:03 |
25.17 |
2 |
1543 |
买入 |
| 10:02:06 |
25.18 |
1 |
1544 |
买入 |
| 10:02:09 |
25.18 |
1 |
1545 |
卖出 |
| 10:02:12 |
25.19 |
1 |
1546 |
买入 |
| 10:02:18 |
25.21 |
4 |
1550 |
买入 |
| 10:02:36 |
25.21 |
6 |
1556 |
买入 |
| 10:02:48 |
25.23 |
6 |
1562 |
买入 |
| 10:02:57 |
25.2 |
1 |
1563 |
卖出 |
| 10:03:18 |
25.22 |
17 |
1580 |
买入 |
| 10:03:21 |
25.22 |
1 |
1581 |
卖出 |
| 10:03:36 |
25.22 |
5 |
1586 |
买入 |
| 10:03:42 |
25.22 |
1 |
1587 |
卖出 |
| 10:03:51 |
25.23 |
5 |
1592 |
买入 |
| 10:04:00 |
25.23 |
2 |
1594 |
买入 |
| 10:04:06 |
25.24 |
29 |
1623 |
买入 |
| 10:04:15 |
25.28 |
43 |
1666 |
买入 |
| 10:04:24 |
25.3 |
1 |
1667 |
买入 |
| 10:04:36 |
25.32 |
5 |
1672 |
买入 |
| 10:05:00 |
25.3 |
3 |
1675 |
买入 |
| 10:05:03 |
25.3 |
1 |
1676 |
卖出 |
| 10:05:06 |
25.3 |
1 |
1677 |
卖出 |
| 10:05:12 |
25.3 |
10 |
1687 |
卖出 |
| 10:05:18 |
25.3 |
26 |
1713 |
卖出 |
| 10:06:00 |
25.26 |
1 |
1714 |
卖出 |
| 10:06:06 |
25.23 |
1 |
1715 |
卖出 |
| 10:06:24 |
25.2 |
68 |
1783 |
卖出 |
| 10:06:36 |
25.2 |
5 |
1788 |
卖出 |
| 10:06:39 |
25.2 |
1 |
1789 |
卖出 |
| 10:06:42 |
25.2 |
3 |
1792 |
卖出 |
| 10:06:48 |
25.19 |
2 |
1794 |
卖出 |
| 10:07:09 |
25.19 |
1 |
1795 |
卖出 |
| 10:07:36 |
25.19 |
5 |
1800 |
买入 |
| 10:08:09 |
25.2 |
5 |
1805 |
买入 |
| 10:08:12 |
25.2 |
2 |
1807 |
买入 |
| 10:08:24 |
25.21 |
1 |
1808 |
卖出 |
| 10:08:51 |
25.21 |
1 |
1809 |
卖出 |
| 10:08:54 |
25.24 |
5 |
1814 |
买入 |
| 10:08:57 |
25.21 |
1 |
1815 |
卖出 |
| 10:09:03 |
25.24 |
5 |
1820 |
买入 |
| 10:09:33 |
25.24 |
1 |
1821 |
卖出 |
| 10:09:48 |
25.25 |
2 |
1823 |
买入 |
| 10:10:00 |
25.25 |
10 |
1833 |
卖出 |
| 10:10:03 |
25.25 |
2 |
1835 |
卖出 |
| 10:10:12 |
25.26 |
64 |
1899 |
买入 |
| 10:10:15 |
25.26 |
1 |
1900 |
买入 |
| 10:10:39 |
25.22 |
9 |
1909 |
卖出 |
| 10:11:27 |
25.27 |
1 |
1910 |
买入 |
| 10:11:42 |
25.28 |
2 |
1912 |
买入 |
| 10:11:45 |
25.27 |
2 |
1914 |
卖出 |
| 10:11:51 |
25.28 |
15 |
1929 |
买入 |
| 10:12:15 |
25.28 |
2 |
1931 |
卖出 |
| 10:12:18 |
25.27 |
16 |
1947 |
卖出 |
| 10:12:21 |
25.27 |
6 |
1953 |
卖出 |
| 10:12:27 |
25.27 |
2 |
1955 |
买入 |
| 10:12:33 |
25.23 |
1 |
1956 |
卖出 |
| 10:12:54 |
25.23 |
14 |
1970 |
卖出 |
| 10:13:33 |
25.22 |
1 |
1971 |
卖出 |
| 10:13:39 |
25.22 |
1 |
1972 |
卖出 |
| 10:14:18 |
25.22 |
24 |
1996 |
卖出 |
| 10:14:24 |
25.22 |
3 |
1999 |
卖出 |
| 10:14:42 |
25.21 |
3 |
2002 |
卖出 |
| 10:14:48 |
25.2 |
3 |
2005 |
卖出 |
| 10:15:00 |
25.21 |
18 |
2023 |
买入 |
| 10:15:12 |
25.21 |
11 |
2034 |
买入 |
| 10:15:15 |
25.21 |
14 |
2048 |
买入 |
| 10:15:21 |
25.19 |
1 |
2049 |
卖出 |
| 10:15:24 |
25.21 |
2 |
2051 |
买入 |
| 10:16:12 |
25.2 |
10 |
2061 |
买入 |
| 10:16:33 |
25.21 |
2 |
2063 |
买入 |
| 10:16:36 |
25.21 |
14 |
2077 |
买入 |
| 10:16:45 |
25.21 |
4 |
2081 |
买入 |
| 10:17:00 |
25.21 |
10 |
2091 |
卖出 |
| 10:17:06 |
25.2 |
46 |
2137 |
卖出 |
| 10:17:15 |
25.2 |
5 |
2142 |
买入 |
| 10:17:21 |
25.19 |
4 |
2146 |
卖出 |
| 10:17:39 |
25.19 |
1 |
2147 |
卖出 |
| 10:17:42 |
25.19 |
1 |
2148 |
卖出 |
| 10:17:45 |
25.19 |
12 |
2160 |
卖出 |
| 10:18:06 |
25.18 |
1 |
2161 |
卖出 |
| 10:18:09 |
25.18 |
4 |
2165 |
卖出 |
| 10:18:30 |
25.16 |
1 |
2166 |
卖出 |
| 10:18:33 |
25.16 |
3 |
2169 |
卖出 |
| 10:18:48 |
25.16 |
25 |
2194 |
卖出 |
| 10:18:54 |
25.13 |
58 |
2252 |
卖出 |
| 10:19:15 |
25.13 |
11 |
2263 |
卖出 |
| 10:19:30 |
25.13 |
11 |
2274 |
卖出 |
| 10:19:57 |
25.14 |
21 |
2295 |
买入 |
| 10:20:06 |
25.11 |
2 |
2297 |
卖出 |
| 10:20:12 |
25.1 |
13 |
2310 |
卖出 |
| 10:20:15 |
25.1 |
10 |
2320 |
卖出 |
| 10:20:30 |
25.05 |
7 |
2327 |
卖出 |
| 10:20:48 |
25.05 |
20 |
2347 |
卖出 |
| 10:20:54 |
25.07 |
1 |
2348 |
卖出 |
| 10:20:57 |
25.09 |
1 |
2349 |
买入 |
| 10:21:00 |
25.07 |
5 |
2354 |
卖出 |
| 10:21:03 |
25.06 |
2 |
2356 |
卖出 |
| 10:21:12 |
25.09 |
4 |
2360 |
买入 |
| 10:21:21 |
25.1 |
3 |
2363 |
买入 |
| 10:22:00 |
25.2 |
37 |
2400 |
买入 |
| 10:22:48 |
25.11 |
1 |
2401 |
卖出 |
| 10:22:51 |
25.11 |
7 |
2408 |
买入 |
| 10:24:21 |
25.18 |
4 |
2412 |
买入 |
| 10:24:48 |
25.18 |
4 |
2416 |
买入 |
| 10:26:18 |
25.17 |
4 |
2420 |
买入 |
| 10:26:45 |
25.17 |
11 |
2431 |
买入 |
| 10:27:18 |
25.15 |
2 |
2433 |
卖出 |
| 10:27:24 |
25.16 |
7 |
2440 |
买入 |
| 10:27:27 |
25.2 |
1 |
2441 |
买入 |
| 10:27:51 |
25.2 |
40 |
2481 |
买入 |
| 10:27:54 |
25.21 |
1 |
2482 |
卖出 |