凯龙高科[300912]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19 |
51 |
51 |
集合竞价 |
| 09:15:12 |
19.1 |
68 |
68 |
集合竞价 |
| 09:15:48 |
19.1 |
68 |
68 |
集合竞价 |
| 09:16:06 |
19.1 |
69 |
69 |
集合竞价 |
| 09:16:15 |
19.1 |
78 |
78 |
集合竞价 |
| 09:16:24 |
19.03 |
82 |
82 |
集合竞价 |
| 09:17:27 |
19.01 |
97 |
97 |
集合竞价 |
| 09:18:03 |
18.81 |
154 |
154 |
集合竞价 |
| 09:18:12 |
18.78 |
162 |
162 |
集合竞价 |
| 09:18:30 |
18.72 |
182 |
182 |
集合竞价 |
| 09:18:39 |
18.68 |
192 |
192 |
集合竞价 |
| 09:18:48 |
18.72 |
189 |
189 |
集合竞价 |
| 09:18:57 |
18.72 |
188 |
188 |
集合竞价 |
| 09:19:06 |
18.72 |
195 |
195 |
集合竞价 |
| 09:19:15 |
18.72 |
206 |
206 |
集合竞价 |
| 09:19:24 |
18.72 |
206 |
206 |
集合竞价 |
| 09:19:33 |
18.72 |
206 |
206 |
集合竞价 |
| 09:19:42 |
18.72 |
206 |
206 |
集合竞价 |
| 09:19:51 |
18.72 |
206 |
206 |
集合竞价 |
| 09:20:00 |
19 |
147 |
147 |
集合竞价 |
| 09:20:03 |
19 |
147 |
147 |
集合竞价 |
| 09:20:48 |
19 |
153 |
153 |
集合竞价 |
| 09:20:57 |
19 |
160 |
160 |
集合竞价 |
| 09:21:06 |
19 |
160 |
160 |
集合竞价 |
| 09:21:24 |
19 |
160 |
160 |
集合竞价 |
| 09:21:33 |
19 |
166 |
166 |
集合竞价 |
| 09:22:00 |
19 |
169 |
169 |
集合竞价 |
| 09:22:27 |
19 |
169 |
169 |
集合竞价 |
| 09:22:36 |
19 |
169 |
169 |
集合竞价 |
| 09:22:54 |
19 |
177 |
177 |
集合竞价 |
| 09:23:12 |
19 |
197 |
197 |
集合竞价 |
| 09:23:21 |
19 |
209 |
209 |
集合竞价 |
| 09:23:30 |
19 |
214 |
214 |
集合竞价 |
| 09:23:39 |
19 |
219 |
219 |
集合竞价 |
| 09:23:48 |
19 |
219 |
219 |
集合竞价 |
| 09:24:06 |
19 |
219 |
219 |
集合竞价 |
| 09:24:15 |
19 |
219 |
219 |
集合竞价 |
| 09:24:24 |
19 |
228 |
228 |
集合竞价 |
| 09:24:33 |
19 |
252 |
252 |
集合竞价 |
| 09:24:42 |
19 |
292 |
292 |
集合竞价 |
| 09:24:51 |
19 |
361 |
361 |
集合竞价 |
| 09:25:00 |
19.18 |
403 |
403 |
集合竞价 |
| 09:25:03 |
19.2 |
556 |
959 |
卖出 |
| 09:30:03 |
19.29 |
172 |
1131 |
买入 |
| 09:30:06 |
19.2 |
38 |
1169 |
卖出 |
| 09:30:09 |
19.2 |
76 |
1245 |
买入 |
| 09:30:12 |
19.2 |
70 |
1315 |
买入 |
| 09:30:15 |
19.16 |
38 |
1353 |
卖出 |
| 09:30:18 |
19.2 |
53 |
1406 |
买入 |
| 09:30:21 |
19.18 |
25 |
1431 |
卖出 |
| 09:30:24 |
19.18 |
3 |
1434 |
卖出 |
| 09:30:27 |
19.18 |
3 |
1437 |
卖出 |
| 09:30:30 |
19.19 |
20 |
1457 |
买入 |
| 09:30:33 |
19.16 |
10 |
1467 |
卖出 |
| 09:30:39 |
19.2 |
64 |
1531 |
买入 |
| 09:30:42 |
19.16 |
9 |
1540 |
卖出 |
| 09:30:45 |
19.16 |
22 |
1562 |
卖出 |
| 09:30:48 |
19.17 |
7 |
1569 |
买入 |
| 09:30:51 |
19.18 |
21 |
1590 |
买入 |
| 09:30:54 |
19.17 |
7 |
1597 |
卖出 |
| 09:30:57 |
19.16 |
43 |
1640 |
卖出 |
| 09:31:00 |
19.18 |
4 |
1644 |
买入 |
| 09:31:03 |
19.16 |
64 |
1708 |
卖出 |
| 09:31:06 |
19.15 |
15 |
1723 |
卖出 |
| 09:31:09 |
19.14 |
16 |
1739 |
卖出 |
| 09:31:15 |
19.14 |
1 |
1740 |
卖出 |
| 09:31:18 |
19.12 |
4 |
1744 |
卖出 |
| 09:31:21 |
19.16 |
90 |
1834 |
买入 |
| 09:31:24 |
19.16 |
128 |
1962 |
买入 |
| 09:31:27 |
19.1 |
2 |
1964 |
卖出 |
| 09:31:33 |
19.11 |
5 |
1969 |
买入 |
| 09:31:36 |
19.08 |
61 |
2030 |
卖出 |
| 09:31:39 |
19.1 |
17 |
2047 |
买入 |
| 09:31:42 |
19.1 |
23 |
2070 |
买入 |
| 09:31:45 |
19.1 |
10 |
2080 |
买入 |
| 09:31:48 |
19.06 |
17 |
2097 |
卖出 |
| 09:31:51 |
19.06 |
16 |
2113 |
卖出 |
| 09:31:54 |
19.02 |
41 |
2154 |
卖出 |
| 09:31:57 |
19.07 |
7 |
2161 |
买入 |
| 09:32:00 |
19.02 |
28 |
2189 |
卖出 |
| 09:32:03 |
19.02 |
30 |
2219 |
卖出 |
| 09:32:06 |
19.02 |
96 |
2315 |
买入 |
| 09:32:09 |
19.01 |
64 |
2379 |
卖出 |
| 09:32:12 |
19 |
3 |
2382 |
卖出 |
| 09:32:15 |
19 |
55 |
2437 |
卖出 |
| 09:32:18 |
19 |
47 |
2484 |
卖出 |
| 09:32:21 |
19 |
182 |
2666 |
卖出 |
| 09:32:24 |
18.98 |
40 |
2706 |
卖出 |
| 09:32:27 |
18.99 |
35 |
2741 |
买入 |
| 09:32:30 |
18.96 |
48 |
2789 |
卖出 |
| 09:32:33 |
18.91 |
22 |
2811 |
卖出 |
| 09:32:36 |
18.91 |
1 |
2812 |
买入 |
| 09:32:39 |
18.91 |
8 |
2820 |
买入 |
| 09:32:42 |
18.88 |
122 |
2942 |
卖出 |
| 09:32:45 |
18.9 |
16 |
2958 |
买入 |
| 09:32:48 |
18.89 |
22 |
2980 |
卖出 |
| 09:32:51 |
18.86 |
14 |
2994 |
卖出 |
| 09:32:54 |
18.86 |
32 |
3026 |
买入 |
| 09:32:57 |
18.84 |
74 |
3100 |
卖出 |
| 09:33:00 |
18.84 |
28 |
3128 |
卖出 |
| 09:33:03 |
18.84 |
60 |
3188 |
买入 |
| 09:33:06 |
18.84 |
22 |
3210 |
买入 |
| 09:33:09 |
18.83 |
13 |
3223 |
卖出 |
| 09:33:12 |
18.82 |
21 |
3244 |
卖出 |
| 09:33:15 |
18.82 |
51 |
3295 |
卖出 |
| 09:33:18 |
18.84 |
72 |
3367 |
买入 |
| 09:33:21 |
18.81 |
35 |
3402 |
卖出 |
| 09:33:24 |
18.82 |
125 |
3527 |
买入 |
| 09:33:27 |
18.86 |
225 |
3752 |
买入 |
| 09:33:30 |
18.81 |
100 |
3852 |
卖出 |
| 09:33:33 |
18.87 |
14 |
3866 |
买入 |
| 09:33:36 |
18.85 |
49 |
3915 |
买入 |
| 09:33:39 |
18.81 |
13 |
3928 |
卖出 |
| 09:33:42 |
18.81 |
84 |
4012 |
卖出 |
| 09:33:45 |
18.82 |
7 |
4019 |
卖出 |
| 09:33:48 |
18.84 |
30 |
4049 |
卖出 |
| 09:33:51 |
18.86 |
3 |
4052 |
买入 |
| 09:33:54 |
18.85 |
13 |
4065 |
卖出 |
| 09:33:57 |
18.85 |
13 |
4078 |
买入 |
| 09:34:00 |
18.86 |
40 |
4118 |
买入 |
| 09:34:03 |
18.86 |
22 |
4140 |
卖出 |
| 09:34:06 |
18.85 |
20 |
4160 |
卖出 |
| 09:34:09 |
18.85 |
77 |
4237 |
卖出 |
| 09:34:12 |
18.85 |
97 |
4334 |
卖出 |
| 09:34:15 |
18.85 |
97 |
4431 |
买入 |
| 09:34:18 |
18.85 |
10 |
4441 |
买入 |
| 09:34:21 |
18.85 |
102 |
4543 |
买入 |
| 09:34:24 |
18.85 |
20 |
4563 |
卖出 |
| 09:34:27 |
18.83 |
43 |
4606 |
卖出 |
| 09:34:30 |
18.85 |
35 |
4641 |
买入 |
| 09:34:33 |
18.86 |
67 |
4708 |
买入 |
| 09:34:36 |
18.85 |
9 |
4717 |
卖出 |
| 09:34:39 |
18.84 |
179 |
4896 |
卖出 |
| 09:34:42 |
18.84 |
11 |
4907 |
买入 |
| 09:34:45 |
18.88 |
11 |
4918 |
买入 |
| 09:34:48 |
18.88 |
19 |
4937 |
卖出 |
| 09:34:51 |
18.88 |
20 |
4957 |
卖出 |
| 09:34:54 |
18.89 |
7 |
4964 |
买入 |
| 09:34:57 |
18.89 |
27 |
4991 |
买入 |
| 09:35:00 |
18.89 |
11 |
5002 |
买入 |
| 09:35:03 |
18.88 |
58 |
5060 |
卖出 |
| 09:35:09 |
18.88 |
86 |
5146 |
买入 |
| 09:35:12 |
18.86 |
7 |
5153 |
卖出 |
| 09:35:15 |
18.88 |
57 |
5210 |
买入 |
| 09:35:18 |
18.89 |
14 |
5224 |
买入 |
| 09:35:21 |
18.89 |
14 |
5238 |
买入 |
| 09:35:24 |
18.86 |
51 |
5289 |
卖出 |
| 09:35:27 |
18.86 |
17 |
5306 |
卖出 |
| 09:35:30 |
18.88 |
49 |
5355 |
买入 |
| 09:35:33 |
18.86 |
2 |
5357 |
卖出 |
| 09:35:36 |
18.86 |
25 |
5382 |
卖出 |
| 09:35:39 |
18.86 |
7 |
5389 |
买入 |
| 09:35:42 |
18.86 |
16 |
5405 |
买入 |
| 09:35:45 |
18.86 |
5 |
5410 |
买入 |
| 09:35:48 |
18.86 |
20 |
5430 |
买入 |
| 09:35:51 |
18.85 |
34 |
5464 |
卖出 |
| 09:35:54 |
18.85 |
67 |
5531 |
卖出 |
| 09:36:00 |
18.86 |
45 |
5576 |
卖出 |
| 09:36:03 |
18.86 |
10 |
5586 |
卖出 |
| 09:36:06 |
18.86 |
8 |
5594 |
卖出 |
| 09:36:12 |
18.86 |
27 |
5621 |
买入 |
| 09:36:15 |
18.86 |
11 |
5632 |
买入 |
| 09:36:18 |
18.86 |
13 |
5645 |
买入 |
| 09:36:21 |
18.86 |
83 |
5728 |
买入 |
| 09:36:24 |
18.86 |
15 |
5743 |
买入 |
| 09:36:27 |
18.86 |
1 |
5744 |
买入 |
| 09:36:30 |
18.85 |
2 |
5746 |
卖出 |
| 09:36:33 |
18.85 |
18 |
5764 |
卖出 |
| 09:36:36 |
18.85 |
3 |
5767 |
卖出 |
| 09:36:39 |
18.85 |
8 |
5775 |
卖出 |
| 09:36:42 |
18.85 |
71 |
5846 |
卖出 |
| 09:36:48 |
18.85 |
37 |
5883 |
卖出 |
| 09:36:51 |
18.85 |
14 |
5897 |
卖出 |
| 09:36:54 |
18.85 |
7 |
5904 |
卖出 |
| 09:36:57 |
18.87 |
38 |
5942 |
买入 |
| 09:37:00 |
18.85 |
91 |
6033 |
卖出 |
| 09:37:03 |
18.83 |
232 |
6265 |
卖出 |
| 09:37:06 |
18.83 |
36 |
6301 |
卖出 |
| 09:37:09 |
18.84 |
192 |
6493 |
买入 |
| 09:37:12 |
18.84 |
3 |
6496 |
卖出 |
| 09:37:15 |
18.85 |
13 |
6509 |
买入 |
| 09:37:18 |
18.84 |
25 |
6534 |
卖出 |
| 09:37:21 |
18.84 |
12 |
6546 |
卖出 |
| 09:37:24 |
18.83 |
7 |
6553 |
卖出 |
| 09:37:27 |
18.83 |
16 |
6569 |
卖出 |
| 09:37:30 |
18.83 |
164 |
6733 |
买入 |
| 09:37:33 |
18.84 |
27 |
6760 |
买入 |
| 09:37:36 |
18.82 |
26 |
6786 |
卖出 |
| 09:37:39 |
18.83 |
186 |
6972 |
买入 |
| 09:37:42 |
18.8 |
104 |
7076 |
卖出 |
| 09:37:45 |
18.82 |
15 |
7091 |
买入 |
| 09:37:48 |
18.82 |
89 |
7180 |
买入 |
| 09:37:51 |
18.8 |
142 |
7322 |
卖出 |
| 09:37:57 |
18.78 |
22 |
7344 |
卖出 |
| 09:38:00 |
18.78 |
108 |
7452 |
卖出 |
| 09:38:03 |
18.78 |
72 |
7524 |
卖出 |
| 09:38:06 |
18.77 |
24 |
7548 |
卖出 |
| 09:38:09 |
18.77 |
25 |
7573 |
卖出 |
| 09:38:12 |
18.76 |
25 |
7598 |
卖出 |
| 09:38:18 |
18.77 |
23 |
7621 |
买入 |
| 09:38:21 |
18.74 |
23 |
7644 |
卖出 |
| 09:38:24 |
18.73 |
10 |
7654 |
卖出 |
| 09:38:27 |
18.75 |
24 |
7678 |
买入 |
| 09:38:30 |
18.73 |
3 |
7681 |
买入 |
| 09:38:33 |
18.72 |
41 |
7722 |
卖出 |
| 09:38:36 |
18.72 |
20 |
7742 |
卖出 |
| 09:38:39 |
18.72 |
70 |
7812 |
买入 |
| 09:38:42 |
18.72 |
35 |
7847 |
买入 |
| 09:38:45 |
18.72 |
48 |
7895 |
买入 |
| 09:38:48 |
18.71 |
45 |
7940 |
卖出 |
| 09:38:51 |
18.76 |
677 |
8617 |
买入 |
| 09:38:54 |
18.73 |
52 |
8669 |
卖出 |
| 09:38:57 |
18.78 |
49 |
8718 |
买入 |
| 09:39:00 |
18.76 |
124 |
8842 |
卖出 |
| 09:39:03 |
18.8 |
119 |
8961 |
买入 |
| 09:39:06 |
18.8 |
7 |
8968 |
买入 |
| 09:39:09 |
18.75 |
57 |
9025 |
卖出 |
| 09:39:12 |
18.8 |
13 |
9038 |
买入 |
| 09:39:15 |
18.8 |
25 |
9063 |
卖出 |
| 09:39:18 |
18.8 |
7 |
9070 |
买入 |
| 09:39:21 |
18.8 |
71 |
9141 |
买入 |
| 09:39:24 |
18.79 |
10 |
9151 |
卖出 |
| 09:39:27 |
18.8 |
30 |
9181 |
买入 |
| 09:39:30 |
18.79 |
8 |
9189 |
卖出 |
| 09:39:36 |
18.8 |
4 |
9193 |
买入 |
| 09:39:42 |
18.8 |
51 |
9244 |
买入 |
| 09:39:45 |
18.8 |
24 |
9268 |
买入 |
| 09:39:48 |
18.8 |
5 |
9273 |
卖出 |
| 09:39:51 |
18.8 |
15 |
9288 |
卖出 |
| 09:39:54 |
18.82 |
166 |
9454 |
买入 |
| 09:39:57 |
18.82 |
7 |
9461 |
买入 |
| 09:40:00 |
18.82 |
46 |
9507 |
买入 |
| 09:40:03 |
18.81 |
92 |
9599 |
卖出 |
| 09:40:06 |
18.82 |
20 |
9619 |
买入 |
| 09:40:09 |
18.81 |
148 |
9767 |
卖出 |
| 09:40:12 |
18.82 |
94 |
9861 |
卖出 |
| 09:40:15 |
18.84 |
7 |
9868 |
卖出 |
| 09:40:18 |
18.82 |
25 |
9893 |
卖出 |
| 09:40:21 |
18.82 |
6 |
9899 |
卖出 |
| 09:40:24 |
18.82 |
10 |
9909 |
卖出 |
| 09:40:27 |
18.82 |
34 |
9943 |
买入 |
| 09:40:30 |
18.81 |
1 |
9944 |
卖出 |
| 09:40:36 |
18.82 |
23 |
9967 |
买入 |
| 09:40:42 |
18.81 |
11 |
9978 |
卖出 |
| 09:40:45 |
18.81 |
240 |
10218 |
卖出 |
| 09:40:48 |
18.81 |
21 |
10239 |
买入 |
| 09:40:51 |
18.81 |
23 |
10262 |
买入 |
| 09:40:54 |
18.85 |
106 |
10368 |
买入 |
| 09:40:57 |
18.8 |
7 |
10375 |
卖出 |
| 09:41:03 |
18.84 |
22 |
10397 |
买入 |
| 09:41:06 |
18.81 |
35 |
10432 |
卖出 |
| 09:41:12 |
18.82 |
3 |
10435 |
卖出 |
| 09:41:15 |
18.82 |
34 |
10469 |
买入 |
| 09:41:18 |
18.85 |
58 |
10527 |
买入 |
| 09:41:21 |
18.84 |
98 |
10625 |
卖出 |
| 09:41:24 |
18.84 |
2 |
10627 |
卖出 |
| 09:41:27 |
18.84 |
1 |
10628 |
卖出 |
| 09:41:30 |
18.84 |
14 |
10642 |
买入 |
| 09:41:33 |
18.85 |
41 |
10683 |
买入 |
| 09:41:39 |
18.83 |
17 |
10700 |
卖出 |
| 09:41:42 |
18.85 |
16 |
10716 |
买入 |
| 09:41:45 |
18.85 |
15 |
10731 |
买入 |
| 09:41:51 |
18.83 |
121 |
10852 |
卖出 |
| 09:41:57 |
18.88 |
14 |
10866 |
买入 |
| 09:42:00 |
18.88 |
5 |
10871 |
买入 |
| 09:42:03 |
18.85 |
4 |
10875 |
卖出 |
| 09:42:06 |
18.85 |
3 |
10878 |
卖出 |
| 09:42:12 |
18.87 |
1 |
10879 |
买入 |
| 09:42:15 |
18.88 |
21 |
10900 |
买入 |
| 09:42:30 |
18.86 |
17 |
10917 |
卖出 |
| 09:42:33 |
18.86 |
3 |
10920 |
买入 |
| 09:42:36 |
18.86 |
1 |
10921 |
买入 |
| 09:42:39 |
18.85 |
15 |
10936 |
卖出 |
| 09:42:48 |
18.85 |
2 |
10938 |
买入 |
| 09:42:51 |
18.84 |
2 |
10940 |
卖出 |
| 09:42:57 |
18.85 |
10 |
10950 |
买入 |
| 09:43:03 |
18.84 |
20 |
10970 |
卖出 |
| 09:43:06 |
18.86 |
37 |
11007 |
买入 |
| 09:43:09 |
18.86 |
16 |
11023 |
卖出 |
| 09:43:12 |
18.82 |
174 |
11197 |
卖出 |
| 09:43:15 |
18.8 |
92 |
11289 |
卖出 |
| 09:43:18 |
18.8 |
113 |
11402 |
卖出 |
| 09:43:27 |
18.79 |
19 |
11421 |
卖出 |
| 09:43:30 |
18.79 |
3 |
11424 |
买入 |
| 09:43:33 |
18.8 |
30 |
11454 |
买入 |
| 09:43:36 |
18.78 |
5 |
11459 |
卖出 |
| 09:43:39 |
18.78 |
22 |
11481 |
卖出 |
| 09:43:42 |
18.76 |
45 |
11526 |
卖出 |
| 09:43:51 |
18.78 |
4 |
11530 |
买入 |
| 09:43:54 |
18.75 |
12 |
11542 |
卖出 |
| 09:43:57 |
18.74 |
24 |
11566 |
卖出 |
| 09:44:00 |
18.75 |
28 |
11594 |
买入 |
| 09:44:03 |
18.73 |
5 |
11599 |
卖出 |
| 09:44:06 |
18.73 |
2 |
11601 |
卖出 |
| 09:44:09 |
18.74 |
22 |
11623 |
买入 |
| 09:44:12 |
18.73 |
9 |
11632 |
卖出 |
| 09:44:15 |
18.73 |
61 |
11693 |
卖出 |
| 09:44:21 |
18.73 |
7 |
11700 |
买入 |
| 09:44:24 |
18.72 |
44 |
11744 |
卖出 |
| 09:44:27 |
18.72 |
1 |
11745 |
买入 |