凯淳股份[301001]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
26.4 |
5 |
5 |
集合竞价 |
| 09:15:12 |
26.4 |
6 |
6 |
集合竞价 |
| 09:17:27 |
26.4 |
6 |
6 |
集合竞价 |
| 09:17:36 |
27.6 |
181 |
181 |
集合竞价 |
| 09:17:54 |
27.6 |
181 |
181 |
集合竞价 |
| 09:18:03 |
27.2 |
181 |
181 |
集合竞价 |
| 09:18:12 |
27.29 |
181 |
181 |
集合竞价 |
| 09:18:21 |
27.29 |
181 |
181 |
集合竞价 |
| 09:18:30 |
26.29 |
3 |
3 |
集合竞价 |
| 09:19:15 |
26.29 |
3 |
3 |
集合竞价 |
| 09:19:42 |
26.29 |
3 |
3 |
集合竞价 |
| 09:20:03 |
26.29 |
4 |
4 |
集合竞价 |
| 09:23:39 |
26.4 |
6 |
6 |
集合竞价 |
| 09:23:57 |
26.4 |
6 |
6 |
集合竞价 |
| 09:24:33 |
26.4 |
6 |
6 |
集合竞价 |
| 09:24:51 |
26.38 |
6 |
6 |
集合竞价 |
| 09:25:00 |
26.29 |
16 |
16 |
集合竞价 |
| 09:25:03 |
26.29 |
17 |
33 |
卖出 |
| 09:30:03 |
26.29 |
24 |
57 |
卖出 |
| 09:30:06 |
26.23 |
20 |
77 |
卖出 |
| 09:30:09 |
26.02 |
14 |
91 |
卖出 |
| 09:30:12 |
26.23 |
30 |
121 |
买入 |
| 09:30:15 |
26.02 |
12 |
133 |
卖出 |
| 09:30:21 |
26.1 |
11 |
144 |
买入 |
| 09:30:24 |
26 |
32 |
176 |
卖出 |
| 09:30:27 |
26.09 |
2 |
178 |
买入 |
| 09:30:39 |
26.1 |
10 |
188 |
买入 |
| 09:30:42 |
26.1 |
5 |
193 |
卖出 |
| 09:30:45 |
26.09 |
19 |
212 |
卖出 |
| 09:30:51 |
26.22 |
45 |
257 |
买入 |
| 09:31:06 |
26.29 |
83 |
340 |
买入 |
| 09:31:42 |
26.29 |
32 |
372 |
买入 |
| 09:31:45 |
26.22 |
16 |
388 |
卖出 |
| 09:31:48 |
26.21 |
9 |
397 |
买入 |
| 09:32:06 |
26.2 |
1 |
398 |
卖出 |
| 09:32:09 |
26.21 |
3 |
401 |
买入 |
| 09:32:15 |
26.21 |
36 |
437 |
买入 |
| 09:32:18 |
26.28 |
2 |
439 |
买入 |
| 09:32:21 |
26.28 |
3 |
442 |
买入 |
| 09:32:24 |
26.28 |
5 |
447 |
买入 |
| 09:32:45 |
26.21 |
5 |
452 |
卖出 |
| 09:33:21 |
26.21 |
29 |
481 |
卖出 |
| 09:33:24 |
26.21 |
10 |
491 |
买入 |
| 09:33:30 |
26.21 |
4 |
495 |
买入 |
| 09:33:39 |
26.2 |
6 |
501 |
买入 |
| 09:34:00 |
26.14 |
5 |
506 |
卖出 |
| 09:34:09 |
26.18 |
1 |
507 |
买入 |
| 09:34:18 |
26.19 |
1 |
508 |
买入 |
| 09:34:24 |
26.16 |
2 |
510 |
卖出 |
| 09:34:42 |
26.18 |
18 |
528 |
买入 |
| 09:34:45 |
26.18 |
2 |
530 |
卖出 |
| 09:34:51 |
26.19 |
7 |
537 |
买入 |
| 09:34:54 |
26.19 |
30 |
567 |
卖出 |
| 09:34:57 |
26.21 |
62 |
629 |
买入 |
| 09:35:00 |
26.21 |
4 |
633 |
买入 |
| 09:35:03 |
26.24 |
24 |
657 |
买入 |
| 09:35:06 |
26.29 |
30 |
687 |
买入 |
| 09:35:09 |
26.29 |
15 |
702 |
买入 |
| 09:35:12 |
26.29 |
5 |
707 |
买入 |
| 09:35:24 |
26.29 |
10 |
717 |
买入 |
| 09:35:30 |
26.34 |
10 |
727 |
买入 |
| 09:35:33 |
26.29 |
10 |
737 |
卖出 |
| 09:35:51 |
26.29 |
9 |
746 |
卖出 |
| 09:35:57 |
26.29 |
1 |
747 |
买入 |
| 09:36:03 |
26.32 |
7 |
754 |
买入 |
| 09:36:06 |
26.32 |
2 |
756 |
买入 |
| 09:36:09 |
26.29 |
25 |
781 |
卖出 |
| 09:36:18 |
26.29 |
4 |
785 |
卖出 |
| 09:36:21 |
26.29 |
2 |
787 |
买入 |
| 09:36:30 |
26.29 |
24 |
811 |
买入 |
| 09:36:36 |
26.29 |
1 |
812 |
买入 |
| 09:36:42 |
26.27 |
24 |
836 |
卖出 |
| 09:36:54 |
26.29 |
30 |
866 |
买入 |
| 09:37:09 |
26.27 |
4 |
870 |
买入 |
| 09:37:18 |
26.27 |
3 |
873 |
买入 |
| 09:37:45 |
26.27 |
4 |
877 |
卖出 |
| 09:37:48 |
26.27 |
21 |
898 |
卖出 |
| 09:38:00 |
26.27 |
2 |
900 |
买入 |
| 09:38:09 |
26.26 |
1 |
901 |
卖出 |
| 09:38:12 |
26.26 |
3 |
904 |
买入 |
| 09:38:15 |
26.25 |
2 |
906 |
卖出 |
| 09:38:24 |
26.25 |
6 |
912 |
卖出 |
| 09:38:27 |
26.25 |
15 |
927 |
卖出 |
| 09:38:39 |
26.25 |
5 |
932 |
买入 |
| 09:38:42 |
26.22 |
25 |
957 |
卖出 |
| 09:38:45 |
26.22 |
35 |
992 |
买入 |
| 09:38:48 |
26.21 |
9 |
1001 |
卖出 |
| 09:38:51 |
26.22 |
2 |
1003 |
买入 |
| 09:38:57 |
26.21 |
1 |
1004 |
卖出 |
| 09:39:03 |
26.22 |
122 |
1126 |
买入 |
| 09:39:12 |
26.22 |
130 |
1256 |
买入 |
| 09:39:18 |
26.22 |
20 |
1276 |
买入 |
| 09:39:21 |
26.22 |
86 |
1362 |
买入 |
| 09:39:36 |
26.22 |
2 |
1364 |
卖出 |
| 09:39:39 |
26.29 |
10 |
1374 |
买入 |
| 09:39:54 |
26.23 |
9 |
1383 |
卖出 |
| 09:39:57 |
26.23 |
8 |
1391 |
卖出 |
| 09:40:00 |
26.23 |
70 |
1461 |
买入 |
| 09:40:03 |
26.19 |
2 |
1463 |
卖出 |
| 09:40:06 |
26.18 |
37 |
1500 |
卖出 |
| 09:40:09 |
26.16 |
3 |
1503 |
卖出 |
| 09:40:12 |
26.16 |
28 |
1531 |
卖出 |
| 09:40:15 |
26.15 |
11 |
1542 |
卖出 |
| 09:40:18 |
26.15 |
1 |
1543 |
买入 |
| 09:40:21 |
26.15 |
30 |
1573 |
买入 |
| 09:40:27 |
26.12 |
1 |
1574 |
卖出 |
| 09:40:36 |
26.12 |
16 |
1590 |
卖出 |
| 09:41:00 |
26.1 |
2 |
1592 |
卖出 |
| 09:41:03 |
26.1 |
15 |
1607 |
买入 |
| 09:41:09 |
26.07 |
2 |
1609 |
卖出 |
| 09:41:12 |
26.07 |
6 |
1615 |
买入 |
| 09:41:15 |
26.09 |
23 |
1638 |
买入 |
| 09:41:18 |
26.07 |
12 |
1650 |
买入 |
| 09:41:21 |
26.05 |
2 |
1652 |
卖出 |
| 09:41:24 |
26.05 |
4 |
1656 |
买入 |
| 09:41:27 |
26.05 |
10 |
1666 |
卖出 |
| 09:41:30 |
26.05 |
3 |
1669 |
卖出 |
| 09:41:36 |
26.1 |
10 |
1679 |
买入 |
| 09:41:42 |
26.06 |
1 |
1680 |
卖出 |
| 09:41:57 |
26.08 |
5 |
1685 |
买入 |
| 09:42:00 |
26.08 |
18 |
1703 |
买入 |
| 09:42:03 |
26.07 |
6 |
1709 |
卖出 |
| 09:42:06 |
26.1 |
38 |
1747 |
买入 |
| 09:42:09 |
26.06 |
6 |
1753 |
卖出 |
| 09:42:12 |
26.05 |
84 |
1837 |
卖出 |
| 09:42:15 |
26.05 |
7 |
1844 |
买入 |
| 09:42:18 |
26.05 |
10 |
1854 |
买入 |
| 09:42:24 |
26.04 |
28 |
1882 |
卖出 |
| 09:42:27 |
26.03 |
7 |
1889 |
卖出 |
| 09:42:30 |
26.03 |
51 |
1940 |
卖出 |
| 09:42:33 |
26.03 |
2 |
1942 |
买入 |
| 09:42:36 |
26.01 |
14 |
1956 |
卖出 |
| 09:42:39 |
26.01 |
12 |
1968 |
卖出 |
| 09:42:42 |
26.01 |
21 |
1989 |
卖出 |
| 09:42:45 |
26.01 |
16 |
2005 |
买入 |
| 09:42:48 |
26 |
2 |
2007 |
卖出 |
| 09:42:51 |
26.01 |
8 |
2015 |
买入 |
| 09:42:54 |
26 |
19 |
2034 |
卖出 |
| 09:42:57 |
26.01 |
35 |
2069 |
买入 |
| 09:43:00 |
26 |
10 |
2079 |
卖出 |
| 09:43:03 |
26 |
61 |
2140 |
卖出 |
| 09:43:06 |
26 |
11 |
2151 |
卖出 |
| 09:43:09 |
26 |
15 |
2166 |
买入 |
| 09:43:15 |
25.92 |
17 |
2183 |
卖出 |
| 09:43:18 |
25.92 |
3 |
2186 |
买入 |
| 09:43:21 |
25.92 |
7 |
2193 |
买入 |
| 09:43:24 |
25.91 |
6 |
2199 |
卖出 |
| 09:43:27 |
25.92 |
4 |
2203 |
买入 |
| 09:43:33 |
25.92 |
2 |
2205 |
买入 |
| 09:43:42 |
25.92 |
3 |
2208 |
卖出 |
| 09:43:48 |
25.93 |
5 |
2213 |
买入 |
| 09:43:51 |
25.91 |
30 |
2243 |
卖出 |
| 09:43:54 |
25.93 |
65 |
2308 |
买入 |
| 09:43:57 |
25.96 |
2 |
2310 |
买入 |
| 09:44:03 |
25.93 |
9 |
2319 |
卖出 |
| 09:44:06 |
25.97 |
57 |
2376 |
买入 |
| 09:44:18 |
25.97 |
25 |
2401 |
买入 |
| 09:44:21 |
25.94 |
2 |
2403 |
卖出 |
| 09:44:24 |
25.94 |
89 |
2492 |
卖出 |
| 09:44:30 |
25.93 |
1 |
2493 |
卖出 |
| 09:44:33 |
25.92 |
15 |
2508 |
卖出 |
| 09:44:36 |
25.91 |
15 |
2523 |
卖出 |
| 09:44:39 |
25.87 |
44 |
2567 |
卖出 |
| 09:44:42 |
25.88 |
10 |
2577 |
买入 |
| 09:44:45 |
25.87 |
27 |
2604 |
卖出 |
| 09:44:51 |
25.86 |
51 |
2655 |
卖出 |
| 09:44:54 |
25.86 |
35 |
2690 |
买入 |
| 09:44:57 |
25.87 |
1 |
2691 |
卖出 |
| 09:45:00 |
25.87 |
5 |
2696 |
卖出 |
| 09:45:03 |
25.88 |
36 |
2732 |
买入 |
| 09:45:06 |
25.88 |
11 |
2743 |
买入 |
| 09:45:09 |
25.87 |
17 |
2760 |
卖出 |
| 09:45:15 |
25.87 |
23 |
2783 |
买入 |
| 09:45:18 |
25.88 |
8 |
2791 |
买入 |
| 09:45:21 |
25.88 |
84 |
2875 |
买入 |
| 09:45:27 |
25.88 |
53 |
2928 |
买入 |
| 09:45:33 |
25.88 |
7 |
2935 |
卖出 |
| 09:45:36 |
25.91 |
4 |
2939 |
买入 |
| 09:45:42 |
25.91 |
30 |
2969 |
卖出 |
| 09:45:45 |
25.9 |
36 |
3005 |
卖出 |
| 09:45:48 |
25.91 |
31 |
3036 |
买入 |
| 09:45:51 |
25.89 |
56 |
3092 |
卖出 |
| 09:45:54 |
25.89 |
3 |
3095 |
买入 |
| 09:45:57 |
25.89 |
10 |
3105 |
买入 |
| 09:46:03 |
25.89 |
20 |
3125 |
买入 |
| 09:46:06 |
25.89 |
33 |
3158 |
卖出 |
| 09:46:09 |
25.86 |
21 |
3179 |
卖出 |
| 09:46:15 |
25.87 |
26 |
3205 |
买入 |
| 09:46:21 |
25.86 |
5 |
3210 |
卖出 |
| 09:46:24 |
25.84 |
17 |
3227 |
卖出 |
| 09:46:27 |
25.84 |
11 |
3238 |
卖出 |
| 09:46:36 |
25.84 |
14 |
3252 |
卖出 |
| 09:46:48 |
25.85 |
20 |
3272 |
卖出 |
| 09:46:57 |
25.84 |
5 |
3277 |
卖出 |
| 09:47:06 |
25.85 |
3 |
3280 |
买入 |
| 09:47:09 |
25.85 |
2 |
3282 |
买入 |
| 09:47:12 |
25.85 |
17 |
3299 |
买入 |
| 09:47:15 |
25.85 |
2 |
3301 |
买入 |
| 09:47:18 |
25.85 |
47 |
3348 |
买入 |
| 09:47:21 |
25.86 |
22 |
3370 |
买入 |
| 09:47:24 |
25.86 |
3 |
3373 |
买入 |
| 09:47:27 |
25.85 |
5 |
3378 |
卖出 |
| 09:47:39 |
25.86 |
4 |
3382 |
买入 |
| 09:47:45 |
25.86 |
9 |
3391 |
买入 |
| 09:47:48 |
25.87 |
1 |
3392 |
买入 |
| 09:47:54 |
25.85 |
44 |
3436 |
卖出 |
| 09:47:57 |
25.85 |
48 |
3484 |
卖出 |
| 09:48:00 |
25.87 |
22 |
3506 |
买入 |
| 09:48:03 |
25.87 |
2 |
3508 |
买入 |
| 09:48:06 |
25.86 |
12 |
3520 |
买入 |
| 09:48:09 |
25.86 |
22 |
3542 |
买入 |
| 09:48:12 |
25.86 |
5 |
3547 |
买入 |
| 09:48:15 |
25.85 |
48 |
3595 |
卖出 |
| 09:48:18 |
25.84 |
1 |
3596 |
卖出 |
| 09:48:21 |
25.85 |
16 |
3612 |
买入 |
| 09:48:30 |
25.86 |
40 |
3652 |
买入 |
| 09:48:33 |
25.84 |
16 |
3668 |
卖出 |
| 09:48:36 |
25.86 |
2 |
3670 |
买入 |
| 09:48:39 |
25.84 |
20 |
3690 |
卖出 |
| 09:48:45 |
25.86 |
21 |
3711 |
买入 |
| 09:48:51 |
25.86 |
2 |
3713 |
买入 |
| 09:48:54 |
25.86 |
2 |
3715 |
买入 |
| 09:48:57 |
25.84 |
10 |
3725 |
卖出 |
| 09:49:03 |
25.86 |
1 |
3726 |
买入 |
| 09:49:09 |
25.85 |
2 |
3728 |
卖出 |
| 09:49:12 |
25.86 |
3 |
3731 |
买入 |
| 09:49:15 |
25.86 |
2 |
3733 |
买入 |
| 09:49:18 |
25.86 |
12 |
3745 |
买入 |
| 09:49:27 |
25.86 |
24 |
3769 |
买入 |
| 09:49:30 |
25.86 |
15 |
3784 |
买入 |
| 09:49:39 |
25.87 |
12 |
3796 |
买入 |
| 09:49:48 |
25.88 |
1 |
3797 |
卖出 |
| 09:49:54 |
25.88 |
17 |
3814 |
卖出 |
| 09:49:57 |
25.88 |
6 |
3820 |
卖出 |
| 09:50:06 |
25.87 |
35 |
3855 |
买入 |
| 09:50:09 |
25.88 |
3 |
3858 |
买入 |
| 09:50:15 |
25.87 |
1 |
3859 |
卖出 |
| 09:50:18 |
25.87 |
184 |
4043 |
卖出 |
| 09:50:21 |
25.86 |
127 |
4170 |
卖出 |
| 09:50:24 |
25.85 |
24 |
4194 |
卖出 |
| 09:50:27 |
25.88 |
153 |
4347 |
买入 |
| 09:50:30 |
25.88 |
46 |
4393 |
买入 |
| 09:50:42 |
25.86 |
1 |
4394 |
买入 |
| 09:50:54 |
25.86 |
2 |
4396 |
买入 |
| 09:51:00 |
25.86 |
1 |
4397 |
买入 |
| 09:51:03 |
25.85 |
36 |
4433 |
卖出 |
| 09:51:06 |
25.85 |
14 |
4447 |
卖出 |
| 09:51:09 |
25.84 |
87 |
4534 |
卖出 |
| 09:51:12 |
25.8 |
444 |
4978 |
卖出 |
| 09:51:15 |
25.8 |
21 |
4999 |
卖出 |
| 09:51:18 |
25.85 |
43 |
5042 |
买入 |
| 09:51:21 |
25.8 |
24 |
5066 |
卖出 |
| 09:51:24 |
25.8 |
3 |
5069 |
卖出 |
| 09:51:30 |
25.8 |
2 |
5071 |
买入 |
| 09:51:39 |
25.78 |
20 |
5091 |
卖出 |
| 09:51:45 |
25.79 |
2 |
5093 |
买入 |
| 09:51:48 |
25.79 |
15 |
5108 |
买入 |
| 09:51:57 |
25.8 |
2 |
5110 |
买入 |
| 09:52:03 |
25.8 |
16 |
5126 |
买入 |
| 09:52:06 |
25.8 |
10 |
5136 |
卖出 |
| 09:52:09 |
25.8 |
13 |
5149 |
卖出 |
| 09:52:12 |
25.8 |
15 |
5164 |
卖出 |
| 09:52:24 |
25.83 |
2 |
5166 |
买入 |
| 09:52:42 |
25.84 |
4 |
5170 |
买入 |
| 09:52:45 |
25.84 |
2 |
5172 |
买入 |
| 09:52:51 |
25.86 |
4 |
5176 |
买入 |
| 09:52:57 |
25.86 |
1 |
5177 |
买入 |
| 09:53:00 |
25.86 |
1 |
5178 |
买入 |
| 09:53:09 |
25.89 |
1 |
5179 |
买入 |
| 09:53:12 |
25.88 |
1 |
5180 |
卖出 |
| 09:53:15 |
25.88 |
12 |
5192 |
卖出 |
| 09:53:18 |
25.9 |
2 |
5194 |
买入 |
| 09:53:21 |
25.9 |
3 |
5197 |
卖出 |
| 09:53:33 |
25.96 |
12 |
5209 |
买入 |
| 09:53:39 |
25.91 |
5 |
5214 |
卖出 |
| 09:53:45 |
25.95 |
10 |
5224 |
买入 |
| 09:54:03 |
25.95 |
3 |
5227 |
买入 |
| 09:54:06 |
25.95 |
3 |
5230 |
卖出 |
| 09:54:24 |
25.96 |
6 |
5236 |
买入 |
| 09:54:27 |
25.96 |
7 |
5243 |
卖出 |
| 09:54:30 |
25.97 |
10 |
5253 |
买入 |
| 09:54:33 |
26.1 |
45 |
5298 |
买入 |
| 09:54:54 |
26.09 |
4 |
5302 |
买入 |
| 09:55:00 |
26.09 |
8 |
5310 |
买入 |
| 09:55:24 |
26.07 |
16 |
5326 |
买入 |
| 09:55:27 |
26.01 |
1 |
5327 |
卖出 |
| 09:55:30 |
26.01 |
1 |
5328 |
卖出 |
| 09:55:36 |
26.01 |
20 |
5348 |
卖出 |
| 09:55:39 |
26.01 |
18 |
5366 |
卖出 |
| 09:55:42 |
26 |
25 |
5391 |
卖出 |
| 09:55:45 |
26 |
14 |
5405 |
卖出 |
| 09:55:48 |
26.01 |
19 |
5424 |
买入 |
| 09:55:54 |
26.01 |
5 |
5429 |
卖出 |
| 09:55:57 |
26.01 |
7 |
5436 |
卖出 |
| 09:56:12 |
26 |
4 |
5440 |
买入 |
| 09:56:15 |
25.97 |
10 |
5450 |
卖出 |
| 09:56:27 |
26.28 |
213 |
5663 |
买入 |
| 09:56:42 |
26.24 |
3 |
5666 |
买入 |
| 09:56:57 |
26.18 |
2 |
5668 |
买入 |
| 09:57:00 |
26.2 |
153 |
5821 |
买入 |