凯普生物[300639]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.63 |
1 |
1 |
集合竞价 |
| 09:15:12 |
21.46 |
32 |
32 |
集合竞价 |
| 09:15:21 |
21.46 |
32 |
32 |
集合竞价 |
| 09:16:06 |
21.43 |
32 |
32 |
集合竞价 |
| 09:16:24 |
21.42 |
39 |
39 |
集合竞价 |
| 09:16:51 |
21.42 |
39 |
39 |
集合竞价 |
| 09:17:00 |
21.42 |
47 |
47 |
集合竞价 |
| 09:17:09 |
21.42 |
47 |
47 |
集合竞价 |
| 09:17:18 |
21.42 |
56 |
56 |
集合竞价 |
| 09:17:36 |
21.42 |
56 |
56 |
集合竞价 |
| 09:17:45 |
21.42 |
66 |
66 |
集合竞价 |
| 09:17:54 |
21.42 |
66 |
66 |
集合竞价 |
| 09:18:12 |
21.42 |
66 |
66 |
集合竞价 |
| 09:18:21 |
21.42 |
76 |
76 |
集合竞价 |
| 09:18:30 |
21.42 |
103 |
103 |
集合竞价 |
| 09:18:39 |
21.42 |
108 |
108 |
集合竞价 |
| 09:19:24 |
21.42 |
108 |
108 |
集合竞价 |
| 09:19:51 |
21.42 |
98 |
98 |
集合竞价 |
| 09:20:12 |
21.42 |
98 |
98 |
集合竞价 |
| 09:20:30 |
21.42 |
98 |
98 |
集合竞价 |
| 09:20:39 |
21.42 |
98 |
98 |
集合竞价 |
| 09:20:48 |
21.42 |
98 |
98 |
集合竞价 |
| 09:20:57 |
21.42 |
98 |
98 |
集合竞价 |
| 09:21:06 |
21.42 |
118 |
118 |
集合竞价 |
| 09:21:15 |
21.42 |
127 |
127 |
集合竞价 |
| 09:21:24 |
21.42 |
127 |
127 |
集合竞价 |
| 09:21:42 |
21.42 |
127 |
127 |
集合竞价 |
| 09:21:51 |
21.42 |
127 |
127 |
集合竞价 |
| 09:22:00 |
21.42 |
136 |
136 |
集合竞价 |
| 09:22:18 |
21.42 |
136 |
136 |
集合竞价 |
| 09:22:27 |
21.42 |
138 |
138 |
集合竞价 |
| 09:22:36 |
21.42 |
138 |
138 |
集合竞价 |
| 09:22:45 |
21.42 |
138 |
138 |
集合竞价 |
| 09:22:54 |
21.42 |
144 |
144 |
集合竞价 |
| 09:23:03 |
21.42 |
144 |
144 |
集合竞价 |
| 09:23:12 |
21.42 |
144 |
144 |
集合竞价 |
| 09:23:21 |
21.42 |
164 |
164 |
集合竞价 |
| 09:23:39 |
21.42 |
185 |
185 |
集合竞价 |
| 09:23:48 |
21.42 |
185 |
185 |
集合竞价 |
| 09:23:57 |
21.42 |
215 |
215 |
集合竞价 |
| 09:24:06 |
21.42 |
238 |
238 |
集合竞价 |
| 09:24:15 |
21.42 |
276 |
276 |
集合竞价 |
| 09:24:24 |
21.42 |
289 |
289 |
集合竞价 |
| 09:24:33 |
21.42 |
329 |
329 |
集合竞价 |
| 09:24:42 |
21.42 |
402 |
402 |
集合竞价 |
| 09:24:51 |
21.42 |
454 |
454 |
集合竞价 |
| 09:25:00 |
21.42 |
525 |
525 |
集合竞价 |
| 09:25:03 |
21.42 |
525 |
1050 |
卖出 |
| 09:30:03 |
21.51 |
836 |
1886 |
买入 |
| 09:30:06 |
21.42 |
211 |
2097 |
卖出 |
| 09:30:09 |
21.48 |
76 |
2173 |
买入 |
| 09:30:12 |
21.42 |
143 |
2316 |
卖出 |
| 09:30:15 |
21.42 |
16 |
2332 |
买入 |
| 09:30:18 |
21.42 |
89 |
2421 |
买入 |
| 09:30:21 |
21.41 |
50 |
2471 |
卖出 |
| 09:30:24 |
21.42 |
148 |
2619 |
买入 |
| 09:30:27 |
21.43 |
30 |
2649 |
买入 |
| 09:30:30 |
21.42 |
23 |
2672 |
卖出 |
| 09:30:33 |
21.45 |
14 |
2686 |
买入 |
| 09:30:42 |
21.45 |
6 |
2692 |
买入 |
| 09:30:45 |
21.45 |
4 |
2696 |
买入 |
| 09:30:48 |
21.45 |
2 |
2698 |
买入 |
| 09:30:51 |
21.44 |
3 |
2701 |
卖出 |
| 09:30:54 |
21.42 |
28 |
2729 |
卖出 |
| 09:30:57 |
21.43 |
15 |
2744 |
买入 |
| 09:31:00 |
21.42 |
2 |
2746 |
卖出 |
| 09:31:03 |
21.42 |
7 |
2753 |
卖出 |
| 09:31:06 |
21.42 |
1 |
2754 |
卖出 |
| 09:31:09 |
21.43 |
37 |
2791 |
买入 |
| 09:31:12 |
21.41 |
59 |
2850 |
卖出 |
| 09:31:15 |
21.42 |
20 |
2870 |
买入 |
| 09:31:18 |
21.42 |
57 |
2927 |
买入 |
| 09:31:21 |
21.4 |
156 |
3083 |
卖出 |
| 09:31:24 |
21.4 |
2 |
3085 |
买入 |
| 09:31:27 |
21.41 |
38 |
3123 |
买入 |
| 09:31:30 |
21.38 |
24 |
3147 |
卖出 |
| 09:31:33 |
21.39 |
23 |
3170 |
买入 |
| 09:31:36 |
21.38 |
15 |
3185 |
卖出 |
| 09:31:42 |
21.38 |
95 |
3280 |
卖出 |
| 09:31:45 |
21.37 |
25 |
3305 |
卖出 |
| 09:31:48 |
21.38 |
13 |
3318 |
买入 |
| 09:31:51 |
21.38 |
55 |
3373 |
买入 |
| 09:31:54 |
21.37 |
146 |
3519 |
卖出 |
| 09:31:57 |
21.36 |
55 |
3574 |
卖出 |
| 09:32:00 |
21.37 |
25 |
3599 |
买入 |
| 09:32:03 |
21.35 |
4 |
3603 |
卖出 |
| 09:32:06 |
21.35 |
75 |
3678 |
卖出 |
| 09:32:09 |
21.35 |
59 |
3737 |
买入 |
| 09:32:12 |
21.35 |
127 |
3864 |
买入 |
| 09:32:15 |
21.35 |
1083 |
4947 |
买入 |
| 09:32:18 |
21.36 |
84 |
5031 |
买入 |
| 09:32:21 |
21.38 |
77 |
5108 |
买入 |
| 09:32:24 |
21.37 |
66 |
5174 |
卖出 |
| 09:32:27 |
21.38 |
7 |
5181 |
买入 |
| 09:32:30 |
21.38 |
33 |
5214 |
买入 |
| 09:32:33 |
21.37 |
22 |
5236 |
卖出 |
| 09:32:39 |
21.37 |
43 |
5279 |
买入 |
| 09:32:42 |
21.38 |
125 |
5404 |
买入 |
| 09:32:45 |
21.38 |
39 |
5443 |
买入 |
| 09:32:48 |
21.37 |
73 |
5516 |
卖出 |
| 09:32:51 |
21.37 |
12 |
5528 |
买入 |
| 09:32:54 |
21.36 |
47 |
5575 |
卖出 |
| 09:32:57 |
21.38 |
34 |
5609 |
买入 |
| 09:33:03 |
21.37 |
17 |
5626 |
卖出 |
| 09:33:06 |
21.38 |
1 |
5627 |
买入 |
| 09:33:09 |
21.38 |
307 |
5934 |
买入 |
| 09:33:12 |
21.38 |
114 |
6048 |
卖出 |
| 09:33:15 |
21.4 |
152 |
6200 |
买入 |
| 09:33:18 |
21.38 |
6 |
6206 |
卖出 |
| 09:33:21 |
21.4 |
37 |
6243 |
买入 |
| 09:33:24 |
21.38 |
76 |
6319 |
卖出 |
| 09:33:27 |
21.4 |
186 |
6505 |
买入 |
| 09:33:30 |
21.39 |
18 |
6523 |
卖出 |
| 09:33:33 |
21.4 |
177 |
6700 |
买入 |
| 09:33:36 |
21.4 |
51 |
6751 |
买入 |
| 09:33:39 |
21.39 |
50 |
6801 |
卖出 |
| 09:33:42 |
21.4 |
61 |
6862 |
买入 |
| 09:33:45 |
21.4 |
45 |
6907 |
买入 |
| 09:33:48 |
21.39 |
44 |
6951 |
卖出 |
| 09:33:51 |
21.39 |
25 |
6976 |
卖出 |
| 09:33:54 |
21.39 |
30 |
7006 |
买入 |
| 09:33:57 |
21.4 |
21 |
7027 |
买入 |
| 09:34:00 |
21.39 |
27 |
7054 |
卖出 |
| 09:34:03 |
21.4 |
5 |
7059 |
买入 |
| 09:34:06 |
21.4 |
5 |
7064 |
买入 |
| 09:34:09 |
21.42 |
383 |
7447 |
买入 |
| 09:34:12 |
21.4 |
53 |
7500 |
卖出 |
| 09:34:15 |
21.4 |
10 |
7510 |
卖出 |
| 09:34:21 |
21.42 |
4 |
7514 |
卖出 |
| 09:34:24 |
21.42 |
1 |
7515 |
买入 |
| 09:34:27 |
21.42 |
14 |
7529 |
买入 |
| 09:34:30 |
21.42 |
33 |
7562 |
买入 |
| 09:34:33 |
21.42 |
77 |
7639 |
卖出 |
| 09:34:36 |
21.42 |
10 |
7649 |
卖出 |
| 09:34:39 |
21.44 |
4 |
7653 |
买入 |
| 09:34:42 |
21.43 |
14 |
7667 |
买入 |
| 09:34:45 |
21.42 |
52 |
7719 |
卖出 |
| 09:34:48 |
21.42 |
120 |
7839 |
卖出 |
| 09:34:51 |
21.42 |
75 |
7914 |
买入 |
| 09:34:54 |
21.42 |
8 |
7922 |
买入 |
| 09:34:57 |
21.43 |
11 |
7933 |
买入 |
| 09:35:00 |
21.42 |
3 |
7936 |
卖出 |
| 09:35:06 |
21.43 |
44 |
7980 |
买入 |
| 09:35:09 |
21.43 |
3 |
7983 |
买入 |
| 09:35:12 |
21.42 |
57 |
8040 |
卖出 |
| 09:35:15 |
21.42 |
28 |
8068 |
卖出 |
| 09:35:18 |
21.44 |
127 |
8195 |
买入 |
| 09:35:21 |
21.44 |
4 |
8199 |
买入 |
| 09:35:24 |
21.43 |
77 |
8276 |
卖出 |
| 09:35:30 |
21.43 |
17 |
8293 |
卖出 |
| 09:35:33 |
21.43 |
3 |
8296 |
卖出 |
| 09:35:36 |
21.44 |
16 |
8312 |
买入 |
| 09:35:39 |
21.43 |
19 |
8331 |
卖出 |
| 09:35:42 |
21.44 |
5 |
8336 |
买入 |
| 09:35:45 |
21.43 |
28 |
8364 |
卖出 |
| 09:35:48 |
21.44 |
1 |
8365 |
买入 |
| 09:35:51 |
21.44 |
59 |
8424 |
买入 |
| 09:35:54 |
21.43 |
7 |
8431 |
卖出 |
| 09:35:57 |
21.43 |
90 |
8521 |
卖出 |
| 09:36:00 |
21.43 |
74 |
8595 |
卖出 |
| 09:36:03 |
21.43 |
6 |
8601 |
卖出 |
| 09:36:06 |
21.44 |
3 |
8604 |
买入 |
| 09:36:09 |
21.45 |
2 |
8606 |
买入 |
| 09:36:12 |
21.45 |
16 |
8622 |
买入 |
| 09:36:15 |
21.43 |
12 |
8634 |
卖出 |
| 09:36:18 |
21.43 |
2 |
8636 |
卖出 |
| 09:36:21 |
21.45 |
5 |
8641 |
买入 |
| 09:36:24 |
21.44 |
22 |
8663 |
卖出 |
| 09:36:27 |
21.45 |
24 |
8687 |
买入 |
| 09:36:30 |
21.44 |
10 |
8697 |
卖出 |
| 09:36:33 |
21.43 |
65 |
8762 |
卖出 |
| 09:36:36 |
21.45 |
2 |
8764 |
买入 |
| 09:36:42 |
21.46 |
27 |
8791 |
买入 |
| 09:36:45 |
21.46 |
88 |
8879 |
买入 |
| 09:36:48 |
21.47 |
28 |
8907 |
买入 |
| 09:36:51 |
21.47 |
13 |
8920 |
买入 |
| 09:36:54 |
21.46 |
28 |
8948 |
卖出 |
| 09:36:57 |
21.48 |
1 |
8949 |
买入 |
| 09:37:00 |
21.47 |
71 |
9020 |
卖出 |
| 09:37:03 |
21.48 |
75 |
9095 |
买入 |
| 09:37:06 |
21.48 |
53 |
9148 |
买入 |
| 09:37:09 |
21.48 |
68 |
9216 |
买入 |
| 09:37:12 |
21.48 |
106 |
9322 |
买入 |
| 09:37:15 |
21.48 |
8 |
9330 |
卖出 |
| 09:37:18 |
21.5 |
2 |
9332 |
买入 |
| 09:37:21 |
21.48 |
9 |
9341 |
卖出 |
| 09:37:27 |
21.48 |
24 |
9365 |
卖出 |
| 09:37:30 |
21.5 |
20 |
9385 |
买入 |
| 09:37:33 |
21.48 |
25 |
9410 |
卖出 |
| 09:37:36 |
21.5 |
9 |
9419 |
卖出 |
| 09:37:39 |
21.5 |
13 |
9432 |
买入 |
| 09:37:42 |
21.5 |
2 |
9434 |
卖出 |
| 09:37:45 |
21.51 |
25 |
9459 |
买入 |
| 09:37:48 |
21.5 |
5 |
9464 |
卖出 |
| 09:37:51 |
21.51 |
22 |
9486 |
买入 |
| 09:37:57 |
21.53 |
9 |
9495 |
买入 |
| 09:38:00 |
21.53 |
2 |
9497 |
买入 |
| 09:38:03 |
21.51 |
35 |
9532 |
卖出 |
| 09:38:06 |
21.51 |
15 |
9547 |
卖出 |
| 09:38:09 |
21.51 |
20 |
9567 |
卖出 |
| 09:38:12 |
21.51 |
15 |
9582 |
卖出 |
| 09:38:15 |
21.52 |
5 |
9587 |
买入 |
| 09:38:18 |
21.51 |
90 |
9677 |
卖出 |
| 09:38:21 |
21.51 |
24 |
9701 |
卖出 |
| 09:38:24 |
21.51 |
45 |
9746 |
卖出 |
| 09:38:27 |
21.51 |
26 |
9772 |
买入 |
| 09:38:30 |
21.51 |
27 |
9799 |
买入 |
| 09:38:33 |
21.51 |
21 |
9820 |
买入 |
| 09:38:36 |
21.5 |
14 |
9834 |
卖出 |
| 09:38:39 |
21.51 |
95 |
9929 |
买入 |
| 09:38:42 |
21.5 |
32 |
9961 |
卖出 |
| 09:38:45 |
21.5 |
18 |
9979 |
卖出 |
| 09:38:48 |
21.5 |
9 |
9988 |
卖出 |
| 09:38:54 |
21.48 |
328 |
10316 |
卖出 |
| 09:38:57 |
21.49 |
109 |
10425 |
买入 |
| 09:39:00 |
21.49 |
42 |
10467 |
买入 |
| 09:39:03 |
21.47 |
2 |
10469 |
卖出 |
| 09:39:06 |
21.48 |
20 |
10489 |
卖出 |
| 09:39:09 |
21.48 |
126 |
10615 |
买入 |
| 09:39:12 |
21.48 |
11 |
10626 |
买入 |
| 09:39:15 |
21.48 |
51 |
10677 |
买入 |
| 09:39:18 |
21.48 |
66 |
10743 |
卖出 |
| 09:39:21 |
21.47 |
19 |
10762 |
卖出 |
| 09:39:24 |
21.48 |
58 |
10820 |
买入 |
| 09:39:27 |
21.48 |
3 |
10823 |
卖出 |
| 09:39:30 |
21.46 |
23 |
10846 |
卖出 |
| 09:39:33 |
21.47 |
17 |
10863 |
买入 |
| 09:39:39 |
21.46 |
105 |
10968 |
卖出 |
| 09:39:42 |
21.47 |
24 |
10992 |
买入 |
| 09:39:45 |
21.48 |
51 |
11043 |
买入 |
| 09:39:48 |
21.47 |
23 |
11066 |
买入 |
| 09:39:51 |
21.46 |
8 |
11074 |
卖出 |
| 09:39:57 |
21.45 |
177 |
11251 |
卖出 |
| 09:40:00 |
21.46 |
26 |
11277 |
买入 |
| 09:40:03 |
21.46 |
6 |
11283 |
卖出 |
| 09:40:06 |
21.46 |
65 |
11348 |
买入 |
| 09:40:09 |
21.46 |
37 |
11385 |
买入 |
| 09:40:12 |
21.45 |
14 |
11399 |
卖出 |
| 09:40:18 |
21.46 |
11 |
11410 |
买入 |
| 09:40:21 |
21.47 |
65 |
11475 |
买入 |
| 09:40:24 |
21.45 |
6 |
11481 |
卖出 |
| 09:40:27 |
21.48 |
13 |
11494 |
买入 |
| 09:40:30 |
21.48 |
1 |
11495 |
卖出 |
| 09:40:33 |
21.49 |
1 |
11496 |
买入 |
| 09:40:36 |
21.48 |
62 |
11558 |
卖出 |
| 09:40:39 |
21.49 |
4 |
11562 |
买入 |
| 09:40:42 |
21.49 |
30 |
11592 |
买入 |
| 09:40:45 |
21.48 |
7 |
11599 |
卖出 |
| 09:40:48 |
21.49 |
5 |
11604 |
买入 |
| 09:40:51 |
21.49 |
12 |
11616 |
买入 |
| 09:40:54 |
21.49 |
22 |
11638 |
买入 |
| 09:40:57 |
21.49 |
65 |
11703 |
买入 |
| 09:41:03 |
21.48 |
2 |
11705 |
卖出 |
| 09:41:06 |
21.49 |
53 |
11758 |
买入 |
| 09:41:09 |
21.48 |
10 |
11768 |
卖出 |
| 09:41:12 |
21.49 |
29 |
11797 |
买入 |
| 09:41:15 |
21.48 |
96 |
11893 |
卖出 |
| 09:41:18 |
21.48 |
48 |
11941 |
买入 |
| 09:41:27 |
21.48 |
2 |
11943 |
买入 |
| 09:41:30 |
21.47 |
13 |
11956 |
买入 |
| 09:41:36 |
21.47 |
24 |
11980 |
买入 |
| 09:41:39 |
21.46 |
89 |
12069 |
卖出 |
| 09:41:42 |
21.46 |
12 |
12081 |
买入 |
| 09:41:45 |
21.47 |
16 |
12097 |
买入 |
| 09:41:48 |
21.47 |
26 |
12123 |
买入 |
| 09:41:51 |
21.46 |
85 |
12208 |
卖出 |
| 09:41:54 |
21.46 |
42 |
12250 |
买入 |
| 09:41:57 |
21.45 |
12 |
12262 |
卖出 |
| 09:42:00 |
21.45 |
2 |
12264 |
卖出 |
| 09:42:03 |
21.45 |
13 |
12277 |
卖出 |
| 09:42:06 |
21.44 |
782 |
13059 |
卖出 |
| 09:42:09 |
21.43 |
34 |
13093 |
卖出 |
| 09:42:18 |
21.42 |
28 |
13121 |
卖出 |
| 09:42:21 |
21.43 |
15 |
13136 |
买入 |
| 09:42:27 |
21.43 |
4 |
13140 |
买入 |
| 09:42:30 |
21.43 |
7 |
13147 |
买入 |
| 09:42:33 |
21.43 |
6 |
13153 |
卖出 |
| 09:42:36 |
21.43 |
7 |
13160 |
卖出 |
| 09:42:39 |
21.43 |
20 |
13180 |
卖出 |
| 09:42:42 |
21.46 |
110 |
13290 |
买入 |
| 09:42:45 |
21.44 |
21 |
13311 |
卖出 |
| 09:42:48 |
21.43 |
85 |
13396 |
卖出 |
| 09:42:51 |
21.42 |
37 |
13433 |
卖出 |
| 09:42:57 |
21.42 |
8 |
13441 |
卖出 |
| 09:43:00 |
21.42 |
68 |
13509 |
卖出 |
| 09:43:03 |
21.42 |
3 |
13512 |
卖出 |
| 09:43:06 |
21.41 |
6 |
13518 |
卖出 |
| 09:43:09 |
21.42 |
9 |
13527 |
买入 |
| 09:43:12 |
21.42 |
21 |
13548 |
卖出 |
| 09:43:15 |
21.42 |
4 |
13552 |
卖出 |
| 09:43:18 |
21.42 |
69 |
13621 |
卖出 |
| 09:43:21 |
21.43 |
24 |
13645 |
买入 |
| 09:43:24 |
21.43 |
10 |
13655 |
卖出 |
| 09:43:27 |
21.44 |
9 |
13664 |
买入 |
| 09:43:30 |
21.42 |
51 |
13715 |
卖出 |
| 09:43:33 |
21.43 |
12 |
13727 |
卖出 |
| 09:43:36 |
21.45 |
31 |
13758 |
买入 |
| 09:43:39 |
21.43 |
29 |
13787 |
卖出 |
| 09:43:42 |
21.43 |
25 |
13812 |
卖出 |
| 09:43:45 |
21.42 |
35 |
13847 |
卖出 |