凯伦股份[300715]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.42 |
2 |
2 |
集合竞价 |
| 09:15:12 |
13.55 |
8 |
8 |
集合竞价 |
| 09:16:24 |
13.55 |
11 |
11 |
集合竞价 |
| 09:21:06 |
13.55 |
12 |
12 |
集合竞价 |
| 09:21:42 |
13.54 |
36 |
36 |
集合竞价 |
| 09:24:33 |
13.54 |
46 |
46 |
集合竞价 |
| 09:24:51 |
13.53 |
46 |
46 |
集合竞价 |
| 09:25:00 |
13.53 |
51 |
51 |
集合竞价 |
| 09:25:03 |
13.53 |
51 |
102 |
买入 |
| 09:30:03 |
13.46 |
27 |
129 |
卖出 |
| 09:30:06 |
13.51 |
7 |
136 |
买入 |
| 09:30:09 |
13.46 |
165 |
301 |
卖出 |
| 09:30:12 |
13.46 |
91 |
392 |
卖出 |
| 09:30:18 |
13.45 |
1 |
393 |
卖出 |
| 09:30:21 |
13.45 |
9 |
402 |
卖出 |
| 09:30:24 |
13.45 |
2 |
404 |
买入 |
| 09:30:27 |
13.45 |
14 |
418 |
买入 |
| 09:30:30 |
13.46 |
24 |
442 |
买入 |
| 09:30:36 |
13.46 |
38 |
480 |
买入 |
| 09:30:39 |
13.46 |
70 |
550 |
买入 |
| 09:31:06 |
13.46 |
1 |
551 |
卖出 |
| 09:31:15 |
13.53 |
4 |
555 |
买入 |
| 09:31:18 |
13.53 |
2 |
557 |
买入 |
| 09:31:21 |
13.52 |
1 |
558 |
买入 |
| 09:31:27 |
13.53 |
1 |
559 |
买入 |
| 09:31:30 |
13.53 |
1 |
560 |
买入 |
| 09:31:33 |
13.53 |
28 |
588 |
买入 |
| 09:31:36 |
13.53 |
1 |
589 |
卖出 |
| 09:31:39 |
13.53 |
12 |
601 |
卖出 |
| 09:31:42 |
13.54 |
12 |
613 |
买入 |
| 09:31:45 |
13.53 |
45 |
658 |
卖出 |
| 09:31:48 |
13.54 |
3 |
661 |
买入 |
| 09:31:51 |
13.47 |
53 |
714 |
卖出 |
| 09:31:54 |
13.53 |
44 |
758 |
买入 |
| 09:31:57 |
13.53 |
11 |
769 |
买入 |
| 09:32:00 |
13.54 |
37 |
806 |
买入 |
| 09:32:03 |
13.54 |
36 |
842 |
买入 |
| 09:32:06 |
13.54 |
8 |
850 |
买入 |
| 09:32:12 |
13.54 |
10 |
860 |
买入 |
| 09:32:15 |
13.54 |
30 |
890 |
买入 |
| 09:32:18 |
13.53 |
3 |
893 |
卖出 |
| 09:32:21 |
13.54 |
6 |
899 |
买入 |
| 09:32:33 |
13.55 |
34 |
933 |
买入 |
| 09:32:36 |
13.56 |
27 |
960 |
买入 |
| 09:32:42 |
13.56 |
31 |
991 |
买入 |
| 09:32:45 |
13.57 |
18 |
1009 |
买入 |
| 09:32:48 |
13.57 |
75 |
1084 |
买入 |
| 09:33:00 |
13.63 |
30 |
1114 |
买入 |
| 09:33:03 |
13.59 |
36 |
1150 |
卖出 |
| 09:33:12 |
13.61 |
8 |
1158 |
买入 |
| 09:33:15 |
13.62 |
1 |
1159 |
买入 |
| 09:33:21 |
13.62 |
30 |
1189 |
买入 |
| 09:33:24 |
13.61 |
104 |
1293 |
卖出 |
| 09:33:27 |
13.62 |
32 |
1325 |
卖出 |
| 09:33:30 |
13.63 |
5 |
1330 |
卖出 |
| 09:33:36 |
13.63 |
54 |
1384 |
卖出 |
| 09:33:39 |
13.64 |
5 |
1389 |
买入 |
| 09:33:42 |
13.65 |
172 |
1561 |
买入 |
| 09:33:45 |
13.64 |
10 |
1571 |
卖出 |
| 09:33:48 |
13.65 |
16 |
1587 |
买入 |
| 09:33:54 |
13.66 |
20 |
1607 |
买入 |
| 09:33:57 |
13.66 |
52 |
1659 |
买入 |
| 09:34:00 |
13.65 |
16 |
1675 |
卖出 |
| 09:34:03 |
13.66 |
15 |
1690 |
买入 |
| 09:34:06 |
13.64 |
64 |
1754 |
卖出 |
| 09:34:09 |
13.65 |
9 |
1763 |
买入 |
| 09:34:12 |
13.65 |
47 |
1810 |
买入 |
| 09:34:15 |
13.66 |
80 |
1890 |
买入 |
| 09:34:18 |
13.62 |
40 |
1930 |
卖出 |
| 09:34:21 |
13.7 |
116 |
2046 |
买入 |
| 09:34:24 |
13.7 |
15 |
2061 |
卖出 |
| 09:34:30 |
13.7 |
20 |
2081 |
卖出 |
| 09:34:33 |
13.68 |
175 |
2256 |
卖出 |
| 09:34:39 |
13.68 |
53 |
2309 |
买入 |
| 09:34:42 |
13.68 |
13 |
2322 |
买入 |
| 09:34:48 |
13.68 |
96 |
2418 |
卖出 |
| 09:34:51 |
13.68 |
37 |
2455 |
卖出 |
| 09:34:54 |
13.69 |
1 |
2456 |
买入 |
| 09:34:57 |
13.69 |
35 |
2491 |
买入 |
| 09:35:00 |
13.71 |
92 |
2583 |
买入 |
| 09:35:06 |
13.71 |
4 |
2587 |
买入 |
| 09:35:09 |
13.71 |
1 |
2588 |
买入 |
| 09:35:12 |
13.7 |
13 |
2601 |
卖出 |
| 09:35:15 |
13.71 |
6 |
2607 |
买入 |
| 09:35:18 |
13.69 |
38 |
2645 |
卖出 |
| 09:35:21 |
13.7 |
6 |
2651 |
卖出 |
| 09:35:27 |
13.7 |
72 |
2723 |
卖出 |
| 09:35:33 |
13.71 |
10 |
2733 |
买入 |
| 09:35:36 |
13.71 |
153 |
2886 |
买入 |
| 09:35:39 |
13.7 |
291 |
3177 |
卖出 |
| 09:35:42 |
13.72 |
153 |
3330 |
买入 |
| 09:35:45 |
13.71 |
202 |
3532 |
卖出 |
| 09:35:54 |
13.72 |
11 |
3543 |
卖出 |
| 09:35:57 |
13.76 |
12 |
3555 |
买入 |
| 09:36:00 |
13.72 |
5 |
3560 |
卖出 |
| 09:36:03 |
13.75 |
20 |
3580 |
卖出 |
| 09:36:06 |
13.78 |
17 |
3597 |
买入 |
| 09:36:09 |
13.76 |
58 |
3655 |
卖出 |
| 09:36:12 |
13.76 |
14 |
3669 |
卖出 |
| 09:36:15 |
13.78 |
2 |
3671 |
买入 |
| 09:36:18 |
13.76 |
125 |
3796 |
卖出 |
| 09:36:21 |
13.78 |
76 |
3872 |
买入 |
| 09:36:24 |
13.78 |
25 |
3897 |
卖出 |
| 09:36:27 |
13.78 |
4 |
3901 |
卖出 |
| 09:36:30 |
13.79 |
43 |
3944 |
买入 |
| 09:36:33 |
13.79 |
37 |
3981 |
买入 |
| 09:36:39 |
13.8 |
10 |
3991 |
买入 |
| 09:36:42 |
13.77 |
116 |
4107 |
卖出 |
| 09:36:45 |
13.76 |
67 |
4174 |
卖出 |
| 09:36:48 |
13.76 |
8 |
4182 |
卖出 |
| 09:36:51 |
13.76 |
121 |
4303 |
卖出 |
| 09:36:57 |
13.76 |
42 |
4345 |
买入 |
| 09:37:06 |
13.76 |
3 |
4348 |
买入 |
| 09:37:09 |
13.75 |
41 |
4389 |
卖出 |
| 09:37:12 |
13.74 |
32 |
4421 |
卖出 |
| 09:37:15 |
13.74 |
30 |
4451 |
买入 |
| 09:37:18 |
13.74 |
23 |
4474 |
买入 |
| 09:37:21 |
13.75 |
36 |
4510 |
买入 |
| 09:37:24 |
13.75 |
137 |
4647 |
买入 |
| 09:37:27 |
13.75 |
3 |
4650 |
卖出 |
| 09:37:30 |
13.76 |
15 |
4665 |
买入 |
| 09:37:33 |
13.76 |
102 |
4767 |
买入 |
| 09:37:36 |
13.75 |
12 |
4779 |
卖出 |
| 09:37:39 |
13.75 |
41 |
4820 |
卖出 |
| 09:37:42 |
13.77 |
80 |
4900 |
买入 |
| 09:37:48 |
13.76 |
2 |
4902 |
卖出 |
| 09:37:51 |
13.77 |
34 |
4936 |
买入 |
| 09:37:54 |
13.76 |
8 |
4944 |
卖出 |
| 09:38:00 |
13.76 |
7 |
4951 |
卖出 |
| 09:38:06 |
13.78 |
6 |
4957 |
买入 |
| 09:38:09 |
13.76 |
112 |
5069 |
卖出 |
| 09:38:12 |
13.77 |
8 |
5077 |
买入 |
| 09:38:15 |
13.77 |
127 |
5204 |
买入 |
| 09:38:18 |
13.76 |
67 |
5271 |
卖出 |
| 09:38:21 |
13.76 |
80 |
5351 |
卖出 |
| 09:38:27 |
13.78 |
123 |
5474 |
买入 |
| 09:38:36 |
13.78 |
56 |
5530 |
买入 |
| 09:38:42 |
13.78 |
16 |
5546 |
卖出 |
| 09:38:45 |
13.78 |
45 |
5591 |
卖出 |
| 09:38:48 |
13.78 |
59 |
5650 |
卖出 |
| 09:38:54 |
13.78 |
36 |
5686 |
卖出 |
| 09:38:57 |
13.79 |
7 |
5693 |
买入 |
| 09:39:00 |
13.79 |
37 |
5730 |
买入 |
| 09:39:03 |
13.76 |
13 |
5743 |
卖出 |
| 09:39:06 |
13.79 |
128 |
5871 |
买入 |
| 09:39:09 |
13.78 |
1 |
5872 |
买入 |
| 09:39:12 |
13.78 |
1 |
5873 |
买入 |
| 09:39:18 |
13.76 |
20 |
5893 |
卖出 |
| 09:39:21 |
13.77 |
100 |
5993 |
买入 |
| 09:39:24 |
13.78 |
21 |
6014 |
买入 |
| 09:39:27 |
13.78 |
32 |
6046 |
买入 |
| 09:39:30 |
13.78 |
30 |
6076 |
买入 |
| 09:39:33 |
13.77 |
5 |
6081 |
卖出 |
| 09:39:39 |
13.77 |
30 |
6111 |
买入 |
| 09:39:45 |
13.77 |
94 |
6205 |
买入 |
| 09:39:51 |
13.76 |
31 |
6236 |
卖出 |
| 09:39:57 |
13.75 |
47 |
6283 |
卖出 |
| 09:40:00 |
13.77 |
30 |
6313 |
买入 |
| 09:40:03 |
13.75 |
14 |
6327 |
卖出 |
| 09:40:06 |
13.76 |
8 |
6335 |
卖出 |
| 09:40:09 |
13.77 |
62 |
6397 |
买入 |
| 09:40:21 |
13.75 |
39 |
6436 |
卖出 |
| 09:40:27 |
13.77 |
18 |
6454 |
买入 |
| 09:40:30 |
13.76 |
1 |
6455 |
卖出 |
| 09:40:33 |
13.76 |
3 |
6458 |
卖出 |
| 09:40:36 |
13.76 |
26 |
6484 |
卖出 |
| 09:40:39 |
13.76 |
11 |
6495 |
买入 |
| 09:40:42 |
13.76 |
21 |
6516 |
买入 |
| 09:40:48 |
13.75 |
44 |
6560 |
卖出 |
| 09:40:51 |
13.75 |
21 |
6581 |
卖出 |
| 09:40:54 |
13.76 |
44 |
6625 |
买入 |
| 09:41:03 |
13.75 |
40 |
6665 |
买入 |
| 09:41:06 |
13.74 |
95 |
6760 |
卖出 |
| 09:41:09 |
13.75 |
53 |
6813 |
买入 |
| 09:41:15 |
13.75 |
36 |
6849 |
买入 |
| 09:41:24 |
13.75 |
30 |
6879 |
买入 |
| 09:41:27 |
13.75 |
1 |
6880 |
买入 |
| 09:41:30 |
13.74 |
40 |
6920 |
卖出 |
| 09:41:33 |
13.74 |
30 |
6950 |
买入 |
| 09:41:36 |
13.74 |
50 |
7000 |
买入 |
| 09:41:45 |
13.75 |
54 |
7054 |
买入 |
| 09:41:48 |
13.8 |
1364 |
8418 |
买入 |
| 09:41:51 |
13.84 |
37 |
8455 |
买入 |
| 09:41:54 |
13.81 |
15 |
8470 |
卖出 |
| 09:41:57 |
13.85 |
20 |
8490 |
买入 |
| 09:42:03 |
13.86 |
97 |
8587 |
买入 |
| 09:42:06 |
13.91 |
369 |
8956 |
买入 |
| 09:42:09 |
13.87 |
3 |
8959 |
卖出 |
| 09:42:12 |
13.9 |
21 |
8980 |
买入 |
| 09:42:18 |
13.9 |
34 |
9014 |
买入 |
| 09:42:21 |
13.91 |
210 |
9224 |
买入 |
| 09:42:24 |
13.91 |
16 |
9240 |
卖出 |
| 09:42:27 |
13.9 |
100 |
9340 |
卖出 |
| 09:42:30 |
13.93 |
27 |
9367 |
买入 |
| 09:42:36 |
13.94 |
27 |
9394 |
买入 |
| 09:42:39 |
13.94 |
30 |
9424 |
买入 |
| 09:42:42 |
13.99 |
80 |
9504 |
买入 |
| 09:42:45 |
13.99 |
2 |
9506 |
卖出 |
| 09:42:48 |
13.99 |
16 |
9522 |
卖出 |
| 09:42:51 |
14 |
100 |
9622 |
买入 |
| 09:42:54 |
14.1 |
135 |
9757 |
买入 |
| 09:42:57 |
14.04 |
229 |
9986 |
卖出 |
| 09:43:00 |
14.04 |
71 |
10057 |
买入 |
| 09:43:03 |
14.06 |
155 |
10212 |
买入 |
| 09:43:06 |
14.04 |
248 |
10460 |
卖出 |
| 09:43:09 |
13.99 |
116 |
10576 |
卖出 |
| 09:43:12 |
13.99 |
80 |
10656 |
买入 |
| 09:43:15 |
13.95 |
157 |
10813 |
卖出 |
| 09:43:18 |
13.95 |
30 |
10843 |
买入 |
| 09:43:21 |
13.94 |
123 |
10966 |
卖出 |
| 09:43:24 |
13.91 |
205 |
11171 |
卖出 |
| 09:43:27 |
13.95 |
291 |
11462 |
买入 |
| 09:43:30 |
13.92 |
186 |
11648 |
卖出 |
| 09:43:36 |
14 |
164 |
11812 |
买入 |
| 09:43:42 |
13.96 |
21 |
11833 |
卖出 |
| 09:43:45 |
13.98 |
94 |
11927 |
买入 |
| 09:43:48 |
13.97 |
13 |
11940 |
卖出 |
| 09:43:51 |
13.97 |
20 |
11960 |
买入 |
| 09:43:54 |
13.94 |
37 |
11997 |
卖出 |
| 09:43:57 |
13.96 |
66 |
12063 |
买入 |
| 09:44:03 |
13.92 |
224 |
12287 |
卖出 |
| 09:44:06 |
13.93 |
151 |
12438 |
买入 |
| 09:44:09 |
13.93 |
38 |
12476 |
买入 |
| 09:44:12 |
13.91 |
13 |
12489 |
卖出 |
| 09:44:18 |
13.93 |
42 |
12531 |
买入 |
| 09:44:24 |
13.91 |
55 |
12586 |
卖出 |
| 09:44:27 |
13.91 |
16 |
12602 |
卖出 |
| 09:44:30 |
13.93 |
44 |
12646 |
买入 |
| 09:44:36 |
13.93 |
19 |
12665 |
卖出 |
| 09:44:39 |
13.94 |
28 |
12693 |
买入 |
| 09:44:42 |
13.93 |
14 |
12707 |
卖出 |
| 09:44:45 |
13.94 |
25 |
12732 |
买入 |
| 09:44:48 |
13.96 |
27 |
12759 |
买入 |
| 09:44:54 |
13.96 |
47 |
12806 |
买入 |
| 09:44:57 |
13.96 |
8 |
12814 |
买入 |
| 09:45:00 |
13.96 |
34 |
12848 |
买入 |
| 09:45:03 |
13.93 |
93 |
12941 |
卖出 |
| 09:45:06 |
13.91 |
35 |
12976 |
卖出 |
| 09:45:09 |
13.86 |
168 |
13144 |
卖出 |
| 09:45:12 |
13.93 |
226 |
13370 |
买入 |
| 09:45:15 |
13.88 |
10 |
13380 |
买入 |
| 09:45:18 |
13.88 |
10 |
13390 |
买入 |
| 09:45:21 |
13.88 |
16 |
13406 |
卖出 |
| 09:45:24 |
13.86 |
11 |
13417 |
卖出 |
| 09:45:27 |
13.88 |
4 |
13421 |
卖出 |
| 09:45:30 |
13.88 |
51 |
13472 |
卖出 |
| 09:45:33 |
13.86 |
6 |
13478 |
卖出 |
| 09:45:36 |
13.88 |
30 |
13508 |
买入 |
| 09:45:42 |
13.91 |
16 |
13524 |
买入 |
| 09:45:45 |
13.88 |
2 |
13526 |
卖出 |
| 09:45:48 |
13.88 |
20 |
13546 |
卖出 |
| 09:45:54 |
13.9 |
16 |
13562 |
买入 |
| 09:45:57 |
13.88 |
34 |
13596 |
卖出 |
| 09:46:00 |
13.9 |
56 |
13652 |
卖出 |
| 09:46:03 |
13.91 |
77 |
13729 |
买入 |
| 09:46:06 |
13.91 |
10 |
13739 |
卖出 |
| 09:46:09 |
13.9 |
45 |
13784 |
买入 |
| 09:46:15 |
13.9 |
36 |
13820 |
卖出 |
| 09:46:18 |
13.9 |
8 |
13828 |
卖出 |
| 09:46:21 |
13.91 |
30 |
13858 |
买入 |
| 09:46:24 |
13.92 |
77 |
13935 |
买入 |
| 09:46:27 |
13.9 |
5 |
13940 |
卖出 |
| 09:46:30 |
13.9 |
30 |
13970 |
买入 |
| 09:46:33 |
13.9 |
150 |
14120 |
买入 |
| 09:46:36 |
13.9 |
37 |
14157 |
买入 |
| 09:46:39 |
13.9 |
11 |
14168 |
买入 |
| 09:46:48 |
13.91 |
4 |
14172 |
买入 |
| 09:46:51 |
13.91 |
2 |
14174 |
卖出 |
| 09:46:57 |
13.92 |
58 |
14232 |
买入 |
| 09:47:00 |
13.92 |
17 |
14249 |
卖出 |
| 09:47:09 |
13.94 |
56 |
14305 |
买入 |
| 09:47:12 |
13.94 |
23 |
14328 |
买入 |
| 09:47:21 |
13.95 |
36 |
14364 |
买入 |
| 09:47:24 |
13.95 |
2 |
14366 |
卖出 |
| 09:47:27 |
13.95 |
17 |
14383 |
卖出 |
| 09:47:30 |
13.96 |
58 |
14441 |
买入 |
| 09:47:39 |
13.98 |
64 |
14505 |
买入 |
| 09:47:48 |
13.99 |
224 |
14729 |
买入 |
| 09:47:51 |
13.99 |
74 |
14803 |
买入 |
| 09:47:54 |
13.99 |
24 |
14827 |
卖出 |
| 09:47:57 |
13.98 |
44 |
14871 |
卖出 |
| 09:48:00 |
13.98 |
67 |
14938 |
买入 |
| 09:48:03 |
13.98 |
32 |
14970 |
买入 |
| 09:48:06 |
13.96 |
281 |
15251 |
卖出 |
| 09:48:09 |
13.94 |
177 |
15428 |
卖出 |
| 09:48:12 |
13.92 |
106 |
15534 |
卖出 |
| 09:48:15 |
13.94 |
47 |
15581 |
买入 |
| 09:48:18 |
13.94 |
40 |
15621 |
买入 |
| 09:48:21 |
13.94 |
30 |
15651 |
买入 |
| 09:48:24 |
13.92 |
3 |
15654 |
卖出 |
| 09:48:27 |
13.94 |
28 |
15682 |
买入 |
| 09:48:30 |
13.95 |
44 |
15726 |
买入 |
| 09:48:33 |
13.94 |
2 |
15728 |
卖出 |
| 09:48:36 |
13.95 |
85 |
15813 |
买入 |
| 09:48:39 |
13.95 |
31 |
15844 |
卖出 |
| 09:48:42 |
13.95 |
1 |
15845 |
卖出 |
| 09:48:45 |
13.96 |
3 |
15848 |
买入 |
| 09:48:54 |
13.97 |
1 |
15849 |
买入 |
| 09:48:57 |
13.98 |
41 |
15890 |
买入 |
| 09:49:00 |
13.97 |
28 |
15918 |
卖出 |