凯迪股份[605288]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
40.99 |
1 |
1 |
集合竞价 |
| 09:15:16 |
40.88 |
1 |
1 |
集合竞价 |
| 09:16:04 |
40.88 |
1 |
1 |
集合竞价 |
| 09:16:10 |
40.88 |
1 |
1 |
集合竞价 |
| 09:16:19 |
40.01 |
46 |
46 |
集合竞价 |
| 09:16:37 |
40.01 |
46 |
46 |
集合竞价 |
| 09:16:58 |
37.58 |
147 |
147 |
集合竞价 |
| 09:17:04 |
37.58 |
150 |
150 |
集合竞价 |
| 09:17:10 |
37.58 |
164 |
164 |
集合竞价 |
| 09:17:13 |
37.58 |
161 |
161 |
集合竞价 |
| 09:17:16 |
37.58 |
161 |
161 |
集合竞价 |
| 09:17:22 |
37.58 |
163 |
163 |
集合竞价 |
| 09:17:25 |
40.88 |
1 |
1 |
集合竞价 |
| 09:17:52 |
40.88 |
1 |
1 |
集合竞价 |
| 09:17:55 |
40.59 |
17 |
17 |
集合竞价 |
| 09:18:19 |
40.59 |
17 |
17 |
集合竞价 |
| 09:18:22 |
40.59 |
19 |
19 |
集合竞价 |
| 09:18:28 |
40.59 |
19 |
19 |
集合竞价 |
| 09:19:04 |
40.01 |
36 |
36 |
集合竞价 |
| 09:19:07 |
40.01 |
36 |
36 |
集合竞价 |
| 09:19:16 |
40.01 |
36 |
36 |
集合竞价 |
| 09:19:25 |
40.01 |
48 |
48 |
集合竞价 |
| 09:19:37 |
40.01 |
48 |
48 |
集合竞价 |
| 09:19:43 |
40.01 |
51 |
51 |
集合竞价 |
| 09:19:58 |
40.01 |
51 |
51 |
集合竞价 |
| 09:20:28 |
40.01 |
51 |
51 |
集合竞价 |
| 09:21:19 |
40.01 |
51 |
51 |
集合竞价 |
| 09:21:22 |
40.01 |
51 |
51 |
集合竞价 |
| 09:21:31 |
40.01 |
52 |
52 |
集合竞价 |
| 09:22:16 |
40.01 |
52 |
52 |
集合竞价 |
| 09:22:49 |
40.01 |
52 |
52 |
集合竞价 |
| 09:22:55 |
40.01 |
52 |
52 |
集合竞价 |
| 09:23:04 |
40.01 |
52 |
52 |
集合竞价 |
| 09:23:52 |
40.01 |
58 |
58 |
集合竞价 |
| 09:23:58 |
40.01 |
58 |
58 |
集合竞价 |
| 09:24:01 |
40.01 |
58 |
58 |
集合竞价 |
| 09:24:16 |
40.01 |
58 |
58 |
集合竞价 |
| 09:24:22 |
40.02 |
58 |
58 |
集合竞价 |
| 09:24:34 |
40.01 |
59 |
59 |
集合竞价 |
| 09:24:37 |
40.02 |
60 |
60 |
集合竞价 |
| 09:24:43 |
40.02 |
60 |
60 |
集合竞价 |
| 09:24:46 |
40.02 |
60 |
60 |
集合竞价 |
| 09:24:52 |
40.02 |
60 |
60 |
集合竞价 |
| 09:24:55 |
40.02 |
60 |
60 |
集合竞价 |
| 09:24:58 |
40.26 |
60 |
60 |
集合竞价 |
| 09:25:01 |
40.42 |
62 |
62 |
集合竞价 |
| 09:25:06 |
40.42 |
62 |
124 |
卖出 |
| 09:30:01 |
40.42 |
5 |
129 |
卖出 |
| 09:30:04 |
40.41 |
2 |
131 |
卖出 |
| 09:30:07 |
40.41 |
11 |
142 |
买入 |
| 09:30:10 |
40.27 |
24 |
166 |
卖出 |
| 09:30:13 |
40.26 |
25 |
191 |
卖出 |
| 09:30:19 |
40.31 |
2 |
193 |
买入 |
| 09:30:22 |
40.42 |
10 |
203 |
买入 |
| 09:30:28 |
40.26 |
3 |
206 |
卖出 |
| 09:30:31 |
40.42 |
13 |
219 |
买入 |
| 09:30:34 |
40.42 |
3 |
222 |
买入 |
| 09:30:40 |
40.42 |
1 |
223 |
买入 |
| 09:30:52 |
40.42 |
1 |
224 |
卖出 |
| 09:31:04 |
40.4 |
2 |
226 |
买入 |
| 09:31:07 |
40.4 |
1 |
227 |
卖出 |
| 09:31:13 |
40.4 |
2 |
229 |
卖出 |
| 09:31:16 |
40.27 |
3 |
232 |
卖出 |
| 09:31:22 |
40.27 |
3 |
235 |
卖出 |
| 09:31:28 |
40.26 |
13 |
248 |
卖出 |
| 09:31:31 |
40.26 |
2 |
250 |
卖出 |
| 09:31:37 |
40.21 |
27 |
277 |
卖出 |
| 09:31:49 |
40.17 |
12 |
289 |
卖出 |
| 09:31:55 |
40.17 |
19 |
308 |
卖出 |
| 09:32:01 |
40.17 |
1 |
309 |
买入 |
| 09:32:07 |
40.16 |
4 |
313 |
卖出 |
| 09:32:13 |
40.16 |
4 |
317 |
卖出 |
| 09:32:16 |
40.16 |
2 |
319 |
卖出 |
| 09:32:19 |
40.17 |
10 |
329 |
买入 |
| 09:32:25 |
40.14 |
30 |
359 |
卖出 |
| 09:32:28 |
40.16 |
12 |
371 |
卖出 |
| 09:32:34 |
40.15 |
11 |
382 |
卖出 |
| 09:32:37 |
40.15 |
4 |
386 |
卖出 |
| 09:32:40 |
40.16 |
3 |
389 |
买入 |
| 09:32:43 |
40.16 |
20 |
409 |
买入 |
| 09:32:46 |
40.16 |
6 |
415 |
买入 |
| 09:32:49 |
40.16 |
2 |
417 |
卖出 |
| 09:32:52 |
40.17 |
2 |
419 |
买入 |
| 09:32:55 |
40.17 |
27 |
446 |
买入 |
| 09:33:10 |
40.18 |
5 |
451 |
卖出 |
| 09:33:13 |
40.18 |
2 |
453 |
买入 |
| 09:33:16 |
40.18 |
1 |
454 |
买入 |
| 09:33:19 |
40.26 |
1 |
455 |
买入 |
| 09:33:25 |
40.26 |
3 |
458 |
买入 |
| 09:33:28 |
40.26 |
1 |
459 |
买入 |
| 09:33:37 |
40.25 |
3 |
462 |
买入 |
| 09:33:40 |
40.2 |
7 |
469 |
卖出 |
| 09:33:43 |
40.25 |
6 |
475 |
买入 |
| 09:33:49 |
40.23 |
1 |
476 |
卖出 |
| 09:34:01 |
40.23 |
1 |
477 |
买入 |
| 09:34:04 |
40.23 |
1 |
478 |
买入 |
| 09:34:07 |
40.24 |
7 |
485 |
买入 |
| 09:34:13 |
40.22 |
3 |
488 |
卖出 |
| 09:34:16 |
40.23 |
6 |
494 |
买入 |
| 09:34:28 |
40.24 |
6 |
500 |
买入 |
| 09:34:37 |
40.23 |
10 |
510 |
卖出 |
| 09:34:43 |
40.23 |
3 |
513 |
卖出 |
| 09:34:52 |
40.24 |
15 |
528 |
买入 |
| 09:34:58 |
40.24 |
1 |
529 |
卖出 |
| 09:35:01 |
40.25 |
7 |
536 |
买入 |
| 09:35:13 |
40.26 |
1 |
537 |
买入 |
| 09:35:28 |
40.26 |
2 |
539 |
卖出 |
| 09:35:31 |
40.26 |
2 |
541 |
卖出 |
| 09:35:34 |
40.26 |
1 |
542 |
卖出 |
| 09:35:37 |
40.26 |
2 |
544 |
卖出 |
| 09:35:40 |
40.25 |
10 |
554 |
卖出 |
| 09:35:43 |
40.24 |
8 |
562 |
卖出 |
| 09:35:46 |
40.24 |
8 |
570 |
卖出 |
| 09:35:49 |
40.23 |
14 |
584 |
卖出 |
| 09:35:52 |
40.22 |
12 |
596 |
卖出 |
| 09:35:55 |
40.22 |
15 |
611 |
卖出 |
| 09:35:58 |
40.2 |
5 |
616 |
卖出 |
| 09:36:01 |
40.2 |
3 |
619 |
卖出 |
| 09:36:04 |
40.2 |
6 |
625 |
卖出 |
| 09:36:07 |
40.2 |
2 |
627 |
卖出 |
| 09:36:13 |
40.2 |
3 |
630 |
卖出 |
| 09:36:19 |
40.23 |
11 |
641 |
买入 |
| 09:36:22 |
40.23 |
46 |
687 |
买入 |
| 09:36:25 |
40.23 |
1 |
688 |
买入 |
| 09:36:28 |
40.2 |
2 |
690 |
卖出 |
| 09:36:31 |
40.2 |
1 |
691 |
买入 |
| 09:36:34 |
40.16 |
4 |
695 |
卖出 |
| 09:36:37 |
40.16 |
4 |
699 |
卖出 |
| 09:36:40 |
40.15 |
8 |
707 |
卖出 |
| 09:36:49 |
40.15 |
2 |
709 |
卖出 |
| 09:36:52 |
40.15 |
2 |
711 |
买入 |
| 09:36:58 |
40.12 |
2 |
713 |
买入 |
| 09:37:04 |
40.12 |
4 |
717 |
买入 |
| 09:37:07 |
40.12 |
5 |
722 |
买入 |
| 09:37:16 |
40.12 |
1 |
723 |
买入 |
| 09:37:19 |
40.12 |
3 |
726 |
买入 |
| 09:37:22 |
40.11 |
11 |
737 |
卖出 |
| 09:37:25 |
40.12 |
3 |
740 |
买入 |
| 09:37:28 |
40.11 |
6 |
746 |
卖出 |
| 09:37:31 |
40.11 |
40 |
786 |
卖出 |
| 09:37:34 |
40.11 |
3 |
789 |
卖出 |
| 09:37:37 |
40.11 |
2 |
791 |
买入 |
| 09:37:43 |
40.1 |
2 |
793 |
卖出 |
| 09:37:46 |
40.1 |
1 |
794 |
买入 |
| 09:37:52 |
40.08 |
11 |
805 |
卖出 |
| 09:38:01 |
40.04 |
9 |
814 |
卖出 |
| 09:38:04 |
40.04 |
10 |
824 |
卖出 |
| 09:38:16 |
40.03 |
18 |
842 |
卖出 |
| 09:38:19 |
40.03 |
3 |
845 |
卖出 |
| 09:38:22 |
40.04 |
5 |
850 |
买入 |
| 09:38:25 |
40.03 |
5 |
855 |
卖出 |
| 09:38:28 |
40.03 |
9 |
864 |
卖出 |
| 09:38:34 |
40.02 |
6 |
870 |
卖出 |
| 09:38:37 |
40.02 |
4 |
874 |
卖出 |
| 09:38:43 |
40.03 |
4 |
878 |
卖出 |
| 09:38:46 |
40.01 |
59 |
937 |
卖出 |
| 09:38:49 |
40.01 |
66 |
1003 |
卖出 |
| 09:38:52 |
40 |
6 |
1009 |
卖出 |
| 09:38:55 |
40 |
42 |
1051 |
卖出 |
| 09:38:58 |
40.01 |
2 |
1053 |
买入 |
| 09:39:01 |
39.98 |
1 |
1054 |
卖出 |
| 09:39:04 |
39.92 |
13 |
1067 |
卖出 |
| 09:39:07 |
40 |
1 |
1068 |
买入 |
| 09:39:13 |
39.9 |
16 |
1084 |
卖出 |
| 09:39:16 |
39.95 |
1 |
1085 |
买入 |
| 09:39:19 |
39.95 |
3 |
1088 |
卖出 |
| 09:39:25 |
39.95 |
2 |
1090 |
卖出 |
| 09:39:37 |
39.91 |
3 |
1093 |
卖出 |
| 09:39:40 |
39.91 |
10 |
1103 |
卖出 |
| 09:39:43 |
39.91 |
4 |
1107 |
买入 |
| 09:39:46 |
39.91 |
6 |
1113 |
卖出 |
| 09:39:52 |
39.9 |
42 |
1155 |
卖出 |
| 09:39:55 |
39.9 |
30 |
1185 |
买入 |
| 09:39:58 |
39.91 |
26 |
1211 |
买入 |
| 09:40:01 |
39.88 |
4 |
1215 |
卖出 |
| 09:40:04 |
39.9 |
12 |
1227 |
买入 |
| 09:40:07 |
39.9 |
4 |
1231 |
买入 |
| 09:40:10 |
39.9 |
11 |
1242 |
买入 |
| 09:40:16 |
39.91 |
6 |
1248 |
买入 |
| 09:40:19 |
39.91 |
181 |
1429 |
买入 |
| 09:40:22 |
39.9 |
2 |
1431 |
卖出 |
| 09:40:25 |
39.91 |
9 |
1440 |
买入 |
| 09:40:31 |
39.9 |
1 |
1441 |
买入 |
| 09:40:40 |
39.9 |
11 |
1452 |
买入 |
| 09:40:43 |
39.9 |
1 |
1453 |
买入 |
| 09:40:46 |
39.81 |
20 |
1473 |
卖出 |
| 09:40:49 |
39.9 |
5 |
1478 |
买入 |
| 09:40:55 |
39.8 |
1 |
1479 |
卖出 |
| 09:41:10 |
39.84 |
5 |
1484 |
卖出 |
| 09:41:13 |
39.84 |
2 |
1486 |
卖出 |
| 09:41:16 |
39.84 |
4 |
1490 |
卖出 |
| 09:41:19 |
39.85 |
5 |
1495 |
卖出 |
| 09:41:22 |
39.84 |
4 |
1499 |
买入 |
| 09:41:28 |
39.84 |
1 |
1500 |
买入 |
| 09:41:31 |
39.84 |
39 |
1539 |
买入 |
| 09:41:34 |
39.84 |
7 |
1546 |
买入 |
| 09:41:40 |
39.81 |
7 |
1553 |
卖出 |
| 09:41:43 |
39.81 |
5 |
1558 |
买入 |
| 09:41:46 |
39.81 |
4 |
1562 |
买入 |
| 09:41:52 |
39.82 |
5 |
1567 |
买入 |
| 09:41:55 |
39.8 |
38 |
1605 |
卖出 |
| 09:41:58 |
39.81 |
6 |
1611 |
买入 |
| 09:42:01 |
39.8 |
3 |
1614 |
卖出 |
| 09:42:04 |
39.78 |
7 |
1621 |
卖出 |
| 09:42:07 |
39.8 |
29 |
1650 |
买入 |
| 09:42:13 |
39.78 |
4 |
1654 |
买入 |
| 09:42:19 |
39.8 |
21 |
1675 |
买入 |
| 09:42:22 |
39.79 |
9 |
1684 |
卖出 |
| 09:42:25 |
39.78 |
1 |
1685 |
卖出 |
| 09:42:28 |
39.8 |
1 |
1686 |
买入 |
| 09:42:34 |
39.78 |
6 |
1692 |
卖出 |
| 09:42:37 |
39.78 |
12 |
1704 |
买入 |
| 09:42:40 |
39.76 |
6 |
1710 |
卖出 |
| 09:42:43 |
39.78 |
1 |
1711 |
买入 |
| 09:42:46 |
39.78 |
16 |
1727 |
买入 |
| 09:42:49 |
39.76 |
2 |
1729 |
买入 |
| 09:42:52 |
39.76 |
5 |
1734 |
买入 |
| 09:42:55 |
39.75 |
12 |
1746 |
卖出 |
| 09:42:58 |
39.76 |
13 |
1759 |
买入 |
| 09:43:01 |
39.75 |
7 |
1766 |
买入 |
| 09:43:04 |
39.74 |
1 |
1767 |
卖出 |
| 09:43:07 |
39.74 |
6 |
1773 |
买入 |
| 09:43:10 |
39.73 |
8 |
1781 |
卖出 |
| 09:43:13 |
39.73 |
7 |
1788 |
卖出 |
| 09:43:16 |
39.74 |
5 |
1793 |
买入 |
| 09:43:19 |
39.74 |
15 |
1808 |
卖出 |
| 09:43:25 |
39.74 |
12 |
1820 |
卖出 |
| 09:43:28 |
39.74 |
7 |
1827 |
买入 |
| 09:43:34 |
39.74 |
6 |
1833 |
买入 |
| 09:43:37 |
39.73 |
11 |
1844 |
卖出 |
| 09:43:40 |
39.75 |
10 |
1854 |
买入 |
| 09:43:43 |
39.71 |
19 |
1873 |
卖出 |
| 09:43:49 |
39.73 |
5 |
1878 |
买入 |
| 09:43:55 |
39.71 |
25 |
1903 |
卖出 |
| 09:43:58 |
39.71 |
18 |
1921 |
买入 |
| 09:44:04 |
39.7 |
4 |
1925 |
卖出 |
| 09:44:07 |
39.7 |
8 |
1933 |
卖出 |
| 09:44:10 |
39.71 |
5 |
1938 |
买入 |
| 09:44:16 |
39.72 |
10 |
1948 |
买入 |
| 09:44:19 |
39.7 |
10 |
1958 |
卖出 |
| 09:44:25 |
39.68 |
1 |
1959 |
卖出 |
| 09:44:28 |
39.71 |
12 |
1971 |
买入 |
| 09:44:31 |
39.68 |
3 |
1974 |
卖出 |
| 09:44:37 |
39.67 |
24 |
1998 |
卖出 |
| 09:44:40 |
39.67 |
6 |
2004 |
买入 |
| 09:44:43 |
39.66 |
15 |
2019 |
卖出 |
| 09:44:46 |
39.65 |
5 |
2024 |
卖出 |
| 09:44:49 |
39.67 |
4 |
2028 |
买入 |
| 09:44:52 |
39.67 |
1 |
2029 |
卖出 |
| 09:44:55 |
39.67 |
1 |
2030 |
卖出 |
| 09:44:58 |
39.66 |
5 |
2035 |
买入 |
| 09:45:04 |
39.7 |
15 |
2050 |
买入 |
| 09:45:13 |
39.7 |
17 |
2067 |
买入 |
| 09:45:16 |
39.68 |
4 |
2071 |
卖出 |
| 09:45:22 |
39.68 |
1 |
2072 |
卖出 |
| 09:45:40 |
39.7 |
4 |
2076 |
买入 |
| 09:45:49 |
39.68 |
5 |
2081 |
卖出 |
| 09:45:52 |
39.7 |
17 |
2098 |
买入 |
| 09:45:55 |
39.68 |
16 |
2114 |
卖出 |
| 09:45:58 |
39.68 |
1 |
2115 |
买入 |
| 09:46:04 |
39.68 |
2 |
2117 |
卖出 |
| 09:46:07 |
39.7 |
6 |
2123 |
买入 |
| 09:46:13 |
39.7 |
5 |
2128 |
买入 |
| 09:46:16 |
39.69 |
1 |
2129 |
卖出 |
| 09:46:19 |
39.69 |
6 |
2135 |
买入 |
| 09:46:25 |
39.69 |
13 |
2148 |
卖出 |
| 09:46:28 |
39.72 |
20 |
2168 |
买入 |
| 09:46:34 |
39.72 |
10 |
2178 |
买入 |
| 09:46:40 |
39.72 |
11 |
2189 |
买入 |
| 09:46:43 |
39.72 |
4 |
2193 |
买入 |
| 09:46:46 |
39.72 |
41 |
2234 |
买入 |
| 09:46:49 |
39.74 |
7 |
2241 |
买入 |
| 09:46:52 |
39.74 |
7 |
2248 |
买入 |
| 09:46:55 |
39.78 |
12 |
2260 |
买入 |
| 09:46:58 |
39.9 |
14 |
2274 |
买入 |
| 09:47:01 |
39.9 |
2 |
2276 |
卖出 |
| 09:47:10 |
39.78 |
1 |
2277 |
卖出 |
| 09:47:19 |
39.8 |
3 |
2280 |
卖出 |
| 09:47:25 |
39.9 |
15 |
2295 |
买入 |
| 09:47:28 |
39.8 |
2 |
2297 |
卖出 |
| 09:47:37 |
39.89 |
10 |
2307 |
买入 |
| 09:47:43 |
39.89 |
1 |
2308 |
买入 |
| 09:47:55 |
39.89 |
2 |
2310 |
买入 |
| 09:48:04 |
39.89 |
2 |
2312 |
卖出 |
| 09:48:10 |
39.89 |
17 |
2329 |
卖出 |
| 09:48:13 |
39.88 |
3 |
2332 |
卖出 |
| 09:48:43 |
39.88 |
2 |
2334 |
买入 |
| 09:48:46 |
39.8 |
38 |
2372 |
卖出 |
| 09:48:55 |
39.78 |
2 |
2374 |
卖出 |
| 09:49:01 |
39.8 |
7 |
2381 |
买入 |
| 09:49:04 |
39.78 |
3 |
2384 |
卖出 |
| 09:49:16 |
39.78 |
2 |
2386 |
买入 |
| 09:49:22 |
39.76 |
1 |
2387 |
卖出 |
| 09:49:25 |
39.78 |
1 |
2388 |
买入 |
| 09:49:31 |
39.78 |
1 |
2389 |
买入 |
| 09:49:37 |
39.77 |
5 |
2394 |
卖出 |
| 09:49:40 |
39.77 |
2 |
2396 |
卖出 |
| 09:49:49 |
39.77 |
2 |
2398 |
卖出 |
| 09:49:55 |
39.75 |
4 |
2402 |
卖出 |
| 09:49:58 |
39.73 |
20 |
2422 |
卖出 |