凯尔达[688255]2022-06-29交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:01 |
30 |
6 |
6 |
集合竞价 |
09:15:04 |
32 |
13 |
13 |
集合竞价 |
09:15:07 |
32.2 |
19 |
19 |
集合竞价 |
09:15:10 |
32.3 |
19 |
19 |
集合竞价 |
09:15:16 |
32.69 |
21 |
21 |
集合竞价 |
09:16:22 |
32.69 |
21 |
21 |
集合竞价 |
09:21:25 |
32.2 |
37 |
37 |
集合竞价 |
09:22:22 |
32 |
72 |
72 |
集合竞价 |
09:23:16 |
32 |
75 |
75 |
集合竞价 |
09:23:25 |
32 |
75 |
75 |
集合竞价 |
09:23:31 |
32 |
75 |
75 |
集合竞价 |
09:24:10 |
32 |
79 |
79 |
集合竞价 |
09:24:16 |
32 |
79 |
79 |
集合竞价 |
09:24:25 |
32 |
79 |
79 |
集合竞价 |
09:24:28 |
32 |
79 |
79 |
集合竞价 |
09:24:37 |
32.01 |
79 |
79 |
集合竞价 |
09:24:46 |
32.05 |
79 |
79 |
集合竞价 |
09:24:49 |
32.01 |
83 |
83 |
集合竞价 |
09:24:52 |
32.17 |
83 |
83 |
集合竞价 |
09:24:55 |
32.69 |
105 |
105 |
集合竞价 |
09:24:58 |
32.97 |
114 |
114 |
集合竞价 |
09:25:01 |
33.09 |
136 |
136 |
集合竞价 |
09:25:06 |
33.09 |
136 |
272 |
卖出 |
09:30:04 |
33.09 |
64 |
336 |
卖出 |
09:30:07 |
33.1 |
21 |
357 |
买入 |
09:30:10 |
33.34 |
43 |
400 |
买入 |
09:30:13 |
33.1 |
13 |
413 |
卖出 |
09:30:16 |
33.1 |
27 |
440 |
买入 |
09:30:22 |
32.88 |
4 |
444 |
卖出 |
09:30:25 |
32.8 |
15 |
459 |
卖出 |
09:30:28 |
33.09 |
20 |
479 |
买入 |
09:30:31 |
32.8 |
78 |
557 |
卖出 |
09:30:34 |
32.8 |
16 |
573 |
卖出 |
09:30:40 |
32.75 |
7 |
580 |
卖出 |
09:30:43 |
32.75 |
33 |
613 |
买入 |
09:30:46 |
32.71 |
4 |
617 |
卖出 |
09:30:49 |
32.7 |
3 |
620 |
卖出 |
09:30:52 |
32.69 |
19 |
639 |
卖出 |
09:30:58 |
32.55 |
36 |
675 |
卖出 |
09:31:01 |
32.55 |
2 |
677 |
卖出 |
09:31:04 |
32.55 |
28 |
705 |
卖出 |
09:31:07 |
32.55 |
7 |
712 |
卖出 |
09:31:13 |
32.6 |
20 |
732 |
买入 |
09:31:16 |
32.5 |
67 |
799 |
卖出 |
09:31:25 |
32.08 |
54 |
853 |
卖出 |
09:31:28 |
32.08 |
37 |
890 |
买入 |
09:31:31 |
32.2 |
3 |
893 |
卖出 |
09:31:37 |
32.2 |
4 |
897 |
卖出 |
09:31:46 |
32.2 |
2 |
899 |
卖出 |
09:31:49 |
32.22 |
5 |
904 |
卖出 |
09:31:52 |
32.03 |
70 |
974 |
卖出 |
09:31:55 |
32.03 |
31 |
1005 |
买入 |
09:31:58 |
32.05 |
2 |
1007 |
买入 |
09:32:01 |
32.2 |
2 |
1009 |
买入 |
09:32:10 |
32.03 |
2 |
1011 |
卖出 |
09:32:16 |
32.25 |
2 |
1013 |
卖出 |
09:32:19 |
32 |
119 |
1132 |
卖出 |
09:32:28 |
32.07 |
24 |
1156 |
卖出 |
09:32:34 |
31.94 |
8 |
1164 |
卖出 |
09:32:37 |
31.94 |
0 |
1164 |
买入 |
09:32:43 |
31.81 |
92 |
1256 |
卖出 |
09:32:46 |
31.99 |
5 |
1261 |
买入 |
09:32:52 |
31.94 |
1 |
1262 |
卖出 |
09:33:04 |
31.99 |
2 |
1264 |
买入 |
09:33:10 |
32.07 |
7 |
1271 |
买入 |
09:33:13 |
32.07 |
32 |
1303 |
买入 |
09:33:40 |
32.29 |
2 |
1305 |
买入 |
09:33:49 |
32.29 |
19 |
1324 |
买入 |
09:33:55 |
32.29 |
15 |
1339 |
卖出 |
09:34:10 |
32.23 |
2 |
1341 |
买入 |
09:34:13 |
32.2 |
10 |
1351 |
卖出 |
09:34:16 |
32.19 |
27 |
1378 |
卖出 |
09:34:19 |
32.19 |
2 |
1380 |
买入 |
09:34:25 |
32.19 |
2 |
1382 |
买入 |
09:34:28 |
32.18 |
4 |
1386 |
卖出 |
09:34:31 |
32.19 |
5 |
1391 |
买入 |
09:34:37 |
32.19 |
11 |
1402 |
买入 |
09:34:43 |
32.18 |
2 |
1404 |
卖出 |
09:34:46 |
32.18 |
11 |
1415 |
卖出 |
09:34:49 |
32.09 |
4 |
1419 |
卖出 |
09:34:58 |
32.09 |
51 |
1470 |
买入 |
09:35:01 |
32 |
64 |
1534 |
卖出 |
09:35:04 |
32.09 |
2 |
1536 |
买入 |
09:35:07 |
32.01 |
8 |
1544 |
买入 |
09:35:10 |
32.09 |
4 |
1548 |
买入 |
09:35:13 |
32.09 |
43 |
1591 |
买入 |
09:35:16 |
32.18 |
7 |
1598 |
买入 |
09:35:19 |
32.18 |
4 |
1602 |
买入 |
09:35:28 |
32.18 |
2 |
1604 |
买入 |
09:35:31 |
32.14 |
2 |
1606 |
卖出 |
09:35:34 |
32.14 |
2 |
1608 |
卖出 |
09:35:37 |
32.18 |
6 |
1614 |
买入 |
09:35:40 |
32.18 |
2 |
1616 |
买入 |
09:35:43 |
32.18 |
4 |
1620 |
买入 |
09:36:16 |
32.14 |
20 |
1640 |
卖出 |
09:36:22 |
32.15 |
16 |
1656 |
卖出 |
09:36:25 |
32.15 |
10 |
1666 |
卖出 |
09:36:28 |
32.18 |
5 |
1671 |
买入 |
09:36:37 |
32.19 |
10 |
1681 |
买入 |
09:36:40 |
32.18 |
13 |
1694 |
卖出 |
09:36:43 |
32.19 |
24 |
1718 |
买入 |
09:36:46 |
32.19 |
15 |
1733 |
买入 |
09:36:52 |
32.32 |
2 |
1735 |
买入 |
09:37:01 |
32.39 |
3 |
1738 |
买入 |
09:37:25 |
32.19 |
5 |
1743 |
卖出 |
09:37:28 |
32.19 |
2 |
1745 |
卖出 |
09:37:31 |
32.19 |
16 |
1761 |
卖出 |
09:37:34 |
32.19 |
10 |
1771 |
卖出 |
09:37:40 |
32.19 |
2 |
1773 |
卖出 |
09:37:58 |
32.2 |
3 |
1776 |
卖出 |
09:38:16 |
32.2 |
3 |
1779 |
卖出 |
09:38:19 |
32.18 |
80 |
1859 |
卖出 |
09:38:22 |
32.15 |
58 |
1917 |
卖出 |
09:38:28 |
32.15 |
11 |
1928 |
买入 |
09:38:37 |
32.03 |
37 |
1965 |
卖出 |
09:38:43 |
32.03 |
0 |
1965 |
卖出 |
09:38:46 |
32.03 |
4 |
1969 |
卖出 |
09:38:55 |
32.04 |
3 |
1972 |
卖出 |
09:39:04 |
32.03 |
4 |
1976 |
卖出 |
09:39:07 |
32.07 |
5 |
1981 |
买入 |
09:39:10 |
32.03 |
12 |
1993 |
卖出 |
09:39:31 |
32.03 |
10 |
2003 |
卖出 |
09:39:37 |
32.04 |
11 |
2014 |
买入 |
09:39:40 |
32.02 |
28 |
2042 |
卖出 |
09:39:43 |
32.01 |
49 |
2091 |
卖出 |
09:39:46 |
31.97 |
97 |
2188 |
卖出 |
09:39:55 |
31.93 |
6 |
2194 |
卖出 |
09:39:58 |
31.9 |
2 |
2196 |
卖出 |
09:40:04 |
31.87 |
17 |
2213 |
卖出 |
09:40:07 |
31.89 |
12 |
2225 |
买入 |
09:40:13 |
31.87 |
45 |
2270 |
卖出 |
09:40:16 |
31.86 |
31 |
2301 |
卖出 |
09:40:28 |
31.86 |
5 |
2306 |
买入 |
09:40:31 |
31.86 |
31 |
2337 |
买入 |
09:40:34 |
31.85 |
10 |
2347 |
卖出 |
09:40:37 |
31.85 |
24 |
2371 |
卖出 |
09:40:43 |
31.85 |
1 |
2372 |
买入 |
09:40:52 |
31.85 |
4 |
2376 |
卖出 |
09:40:58 |
31.85 |
12 |
2388 |
买入 |
09:41:01 |
31.84 |
20 |
2408 |
卖出 |
09:41:04 |
31.84 |
2 |
2410 |
卖出 |
09:41:10 |
31.88 |
5 |
2415 |
买入 |
09:41:22 |
31.87 |
115 |
2530 |
买入 |
09:41:25 |
31.83 |
5 |
2535 |
卖出 |
09:41:28 |
31.87 |
21 |
2556 |
买入 |
09:41:34 |
31.85 |
2 |
2558 |
买入 |
09:41:43 |
31.84 |
2 |
2560 |
卖出 |
09:41:52 |
31.84 |
14 |
2574 |
买入 |
09:41:55 |
31.83 |
2 |
2576 |
卖出 |
09:42:19 |
31.83 |
16 |
2592 |
卖出 |
09:42:22 |
31.84 |
0 |
2592 |
买入 |
09:42:28 |
31.84 |
5 |
2597 |
卖出 |
09:42:31 |
31.84 |
4 |
2601 |
卖出 |
09:42:34 |
31.84 |
2 |
2603 |
卖出 |
09:42:37 |
31.84 |
8 |
2611 |
买入 |
09:42:40 |
31.84 |
2 |
2613 |
买入 |
09:42:43 |
31.84 |
48 |
2661 |
买入 |
09:42:46 |
31.83 |
2 |
2663 |
卖出 |
09:42:49 |
31.83 |
28 |
2691 |
买入 |
09:42:58 |
31.84 |
22 |
2713 |
买入 |
09:43:01 |
31.82 |
2 |
2715 |
卖出 |
09:43:04 |
31.81 |
8 |
2723 |
卖出 |
09:43:07 |
31.81 |
46 |
2769 |
卖出 |
09:43:10 |
31.81 |
15 |
2784 |
卖出 |
09:43:13 |
31.8 |
7 |
2791 |
卖出 |
09:43:19 |
31.8 |
19 |
2810 |
卖出 |
09:43:22 |
31.8 |
57 |
2867 |
卖出 |
09:43:25 |
31.78 |
13 |
2880 |
卖出 |
09:43:28 |
31.8 |
2 |
2882 |
买入 |
09:43:37 |
31.78 |
15 |
2897 |
卖出 |
09:43:43 |
31.78 |
6 |
2903 |
卖出 |
09:43:46 |
31.78 |
40 |
2943 |
卖出 |
09:43:49 |
31.78 |
3 |
2946 |
卖出 |
09:43:52 |
31.78 |
4 |
2950 |
卖出 |
09:43:55 |
31.63 |
102 |
3052 |
卖出 |
09:44:01 |
31.81 |
8 |
3060 |
买入 |
09:44:13 |
31.78 |
18 |
3078 |
买入 |
09:44:16 |
31.63 |
19 |
3097 |
卖出 |
09:44:19 |
31.63 |
19 |
3116 |
卖出 |
09:44:22 |
31.63 |
33 |
3149 |
买入 |
09:44:49 |
31.63 |
48 |
3197 |
卖出 |
09:44:52 |
31.64 |
20 |
3217 |
买入 |
09:45:13 |
31.79 |
2 |
3219 |
买入 |
09:45:16 |
31.8 |
10 |
3229 |
买入 |
09:45:40 |
31.8 |
3 |
3232 |
买入 |
09:45:49 |
31.8 |
4 |
3236 |
买入 |
09:45:58 |
31.8 |
11 |
3247 |
买入 |
09:46:13 |
31.8 |
5 |
3252 |
买入 |
09:46:25 |
31.8 |
5 |
3257 |
买入 |
09:46:40 |
31.8 |
2 |
3259 |
买入 |
09:47:25 |
31.8 |
30 |
3289 |
买入 |
09:47:28 |
31.8 |
6 |
3295 |
买入 |
09:47:34 |
31.7 |
152 |
3447 |
卖出 |
09:47:37 |
31.69 |
2 |
3449 |
卖出 |
09:47:40 |
31.65 |
16 |
3465 |
卖出 |
09:47:49 |
31.62 |
87 |
3552 |
卖出 |
09:47:52 |
31.62 |
4 |
3556 |
卖出 |
09:47:55 |
31.61 |
16 |
3572 |
卖出 |
09:47:58 |
31.59 |
62 |
3634 |
卖出 |
09:48:10 |
31.55 |
39 |
3673 |
卖出 |
09:48:19 |
31.53 |
14 |
3687 |
卖出 |
09:48:25 |
31.54 |
6 |
3693 |
买入 |
09:48:28 |
31.54 |
10 |
3703 |
买入 |
09:48:31 |
31.54 |
2 |
3705 |
买入 |
09:48:43 |
31.53 |
50 |
3755 |
卖出 |
09:48:52 |
31.55 |
4 |
3759 |
卖出 |
09:49:19 |
31.55 |
2 |
3761 |
卖出 |
09:49:49 |
31.56 |
14 |
3775 |
卖出 |
09:50:04 |
31.6 |
3 |
3778 |
买入 |
09:50:10 |
31.57 |
2 |
3780 |
卖出 |
09:50:28 |
31.57 |
14 |
3794 |
卖出 |
09:50:40 |
31.57 |
15 |
3809 |
买入 |
09:50:43 |
31.57 |
10 |
3819 |
买入 |
09:51:01 |
31.57 |
21 |
3840 |
卖出 |
09:51:07 |
31.57 |
8 |
3848 |
买入 |
09:51:22 |
31.6 |
3 |
3851 |
买入 |
09:51:31 |
31.6 |
3 |
3854 |
买入 |
09:51:49 |
31.58 |
2 |
3856 |
卖出 |
09:52:19 |
31.6 |
7 |
3863 |
买入 |
09:52:49 |
31.59 |
52 |
3915 |
卖出 |
09:52:58 |
31.59 |
5 |
3920 |
卖出 |
09:53:10 |
31.57 |
12 |
3932 |
卖出 |
09:53:13 |
31.57 |
6 |
3938 |
卖出 |
09:53:16 |
31.56 |
22 |
3960 |
卖出 |
09:53:19 |
31.56 |
3 |
3963 |
卖出 |
09:53:22 |
31.56 |
2 |
3965 |
卖出 |
09:53:25 |
31.56 |
2 |
3967 |
卖出 |
09:53:34 |
31.54 |
71 |
4038 |
卖出 |
09:53:37 |
31.55 |
51 |
4089 |
买入 |
09:53:40 |
31.53 |
9 |
4098 |
卖出 |
09:53:43 |
31.52 |
6 |
4104 |
卖出 |
09:53:58 |
31.49 |
188 |
4292 |
卖出 |
09:54:01 |
31.53 |
20 |
4312 |
买入 |
09:54:10 |
31.53 |
2 |
4314 |
卖出 |
09:54:13 |
31.54 |
2 |
4316 |
买入 |
09:54:16 |
31.53 |
16 |
4332 |
卖出 |
09:54:19 |
31.54 |
12 |
4344 |
买入 |
09:54:25 |
31.53 |
3 |
4347 |
卖出 |
09:54:34 |
31.53 |
13 |
4360 |
卖出 |
09:54:37 |
31.52 |
4 |
4364 |
卖出 |
09:54:43 |
31.53 |
30 |
4394 |
买入 |
09:54:55 |
31.52 |
6 |
4400 |
卖出 |
09:55:07 |
31.5 |
4 |
4404 |
卖出 |
09:55:13 |
31.5 |
0 |
4404 |
卖出 |
09:55:25 |
31.5 |
2 |
4406 |
买入 |
09:55:37 |
31.45 |
7 |
4413 |
卖出 |
09:55:40 |
31.5 |
10 |
4423 |
买入 |
09:55:52 |
31.45 |
10 |
4433 |
卖出 |
09:56:01 |
31.5 |
2 |
4435 |
买入 |
09:56:10 |
31.5 |
2 |
4437 |
卖出 |
09:56:28 |
31.41 |
76 |
4513 |
卖出 |
09:56:31 |
31.5 |
97 |
4610 |
买入 |
09:56:52 |
31.5 |
2 |
4612 |
买入 |
09:57:10 |
31.5 |
10 |
4622 |
买入 |
09:57:22 |
31.44 |
15 |
4637 |
卖出 |
09:57:40 |
31.44 |
4 |
4641 |
卖出 |
09:57:58 |
31.46 |
2 |
4643 |
卖出 |
09:58:16 |
31.52 |
40 |
4683 |
买入 |
09:58:22 |
31.52 |
2 |
4685 |
买入 |
09:58:31 |
31.51 |
5 |
4690 |
买入 |
09:59:25 |
31.52 |
4 |
4694 |
买入 |
09:59:28 |
31.52 |
4 |
4698 |
买入 |
09:59:31 |
31.52 |
2 |
4700 |
买入 |
09:59:52 |
31.47 |
1 |
4701 |
卖出 |
10:00:10 |
31.52 |
12 |
4713 |
买入 |
10:00:13 |
31.52 |
4 |
4717 |
买入 |
10:00:16 |
31.47 |
64 |
4781 |
卖出 |
10:00:19 |
31.47 |
6 |
4787 |
买入 |
10:00:22 |
31.52 |
50 |
4837 |
买入 |
10:00:25 |
31.52 |
2 |
4839 |
买入 |
10:00:34 |
31.52 |
4 |
4843 |
买入 |
10:00:55 |
31.52 |
15 |
4858 |
买入 |
10:01:01 |
31.52 |
5 |
4863 |
买入 |
10:01:04 |
31.52 |
3 |
4866 |
买入 |
10:01:40 |
31.54 |
2 |
4868 |
卖出 |
10:01:49 |
31.54 |
3 |
4871 |
买入 |
10:02:01 |
31.54 |
4 |
4875 |
买入 |
10:02:07 |
31.54 |
1 |
4876 |
买入 |
10:02:25 |
31.56 |
2 |
4878 |
买入 |
10:03:07 |
31.56 |
5 |
4883 |
买入 |
10:03:13 |
31.56 |
5 |
4888 |
买入 |
10:03:19 |
31.56 |
2 |
4890 |
卖出 |
10:03:25 |
31.56 |
8 |
4898 |
买入 |
10:03:43 |
31.57 |
2 |
4900 |
买入 |
10:04:01 |
31.57 |
16 |
4916 |
买入 |
10:04:22 |
31.56 |
11 |
4927 |
卖出 |
10:04:40 |
31.54 |
8 |
4935 |
卖出 |
10:04:43 |
31.53 |
13 |
4948 |
卖出 |
10:04:49 |
31.51 |
15 |
4963 |
卖出 |
10:05:07 |
31.51 |
5 |
4968 |
卖出 |
10:05:10 |
31.53 |
3 |
4971 |
买入 |
10:05:19 |
31.52 |
2 |
4973 |
买入 |
10:05:37 |
31.52 |
2 |
4975 |
买入 |
10:05:46 |
31.5 |
29 |
5004 |
卖出 |
10:06:04 |
31.5 |
0 |
5004 |
卖出 |
10:06:22 |
31.5 |
10 |
5014 |
卖出 |
10:06:28 |
31.47 |
17 |
5031 |
卖出 |
10:07:10 |
31.48 |
12 |
5043 |
卖出 |
10:07:13 |
31.5 |
5 |
5048 |
买入 |
10:07:31 |
31.47 |
7 |
5055 |
卖出 |