ST凯撒[000796]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
4.55 |
100 |
100 |
集合竞价 |
| 09:15:09 |
4.55 |
1126 |
1126 |
集合竞价 |
| 09:15:18 |
4.55 |
1028 |
1028 |
集合竞价 |
| 09:15:27 |
4.55 |
1005 |
1005 |
集合竞价 |
| 09:15:36 |
4.54 |
982 |
982 |
集合竞价 |
| 09:15:54 |
4.43 |
104 |
104 |
集合竞价 |
| 09:16:21 |
4.35 |
109 |
109 |
集合竞价 |
| 09:16:30 |
4.33 |
79 |
79 |
集合竞价 |
| 09:16:48 |
4.33 |
79 |
79 |
集合竞价 |
| 09:17:06 |
4.33 |
79 |
79 |
集合竞价 |
| 09:17:15 |
4.33 |
79 |
79 |
集合竞价 |
| 09:17:33 |
4.43 |
56 |
56 |
集合竞价 |
| 09:19:03 |
4.3 |
102 |
102 |
集合竞价 |
| 09:19:12 |
4.3 |
110 |
110 |
集合竞价 |
| 09:19:21 |
4.43 |
56 |
56 |
集合竞价 |
| 09:19:30 |
4.43 |
56 |
56 |
集合竞价 |
| 09:20:27 |
4.43 |
56 |
56 |
集合竞价 |
| 09:20:54 |
4.43 |
57 |
57 |
集合竞价 |
| 09:21:12 |
4.43 |
63 |
63 |
集合竞价 |
| 09:21:30 |
4.43 |
63 |
63 |
集合竞价 |
| 09:21:39 |
4.43 |
63 |
63 |
集合竞价 |
| 09:21:48 |
4.43 |
63 |
63 |
集合竞价 |
| 09:22:06 |
4.42 |
63 |
63 |
集合竞价 |
| 09:22:24 |
4.42 |
63 |
63 |
集合竞价 |
| 09:22:51 |
4.27 |
126 |
126 |
集合竞价 |
| 09:23:18 |
4.3 |
146 |
146 |
集合竞价 |
| 09:23:27 |
4.33 |
146 |
146 |
集合竞价 |
| 09:23:36 |
4.3 |
179 |
179 |
集合竞价 |
| 09:23:45 |
4.3 |
195 |
195 |
集合竞价 |
| 09:23:54 |
4.3 |
195 |
195 |
集合竞价 |
| 09:24:12 |
4.3 |
371 |
371 |
集合竞价 |
| 09:24:21 |
4.3 |
402 |
402 |
集合竞价 |
| 09:24:30 |
4.3 |
402 |
402 |
集合竞价 |
| 09:24:39 |
4.3 |
564 |
564 |
集合竞价 |
| 09:24:48 |
4.3 |
896 |
896 |
集合竞价 |
| 09:24:57 |
4.3 |
920 |
920 |
集合竞价 |
| 09:25:00 |
4.3 |
920 |
1840 |
卖出 |
| 09:30:00 |
4.3 |
45 |
1885 |
卖出 |
| 09:30:03 |
4.3 |
708 |
2593 |
卖出 |
| 09:30:06 |
4.3 |
3 |
2596 |
买入 |
| 09:30:09 |
4.3 |
171 |
2767 |
买入 |
| 09:30:15 |
4.27 |
65 |
2832 |
卖出 |
| 09:30:18 |
4.26 |
491 |
3323 |
卖出 |
| 09:30:21 |
4.27 |
41 |
3364 |
买入 |
| 09:30:27 |
4.24 |
500 |
3864 |
卖出 |
| 09:30:30 |
4.25 |
1 |
3865 |
买入 |
| 09:30:33 |
4.23 |
171 |
4036 |
卖出 |
| 09:30:36 |
4.25 |
498 |
4534 |
买入 |
| 09:30:39 |
4.25 |
79 |
4613 |
买入 |
| 09:30:45 |
4.25 |
24 |
4637 |
买入 |
| 09:30:48 |
4.25 |
47 |
4684 |
买入 |
| 09:30:51 |
4.23 |
19 |
4703 |
卖出 |
| 09:30:54 |
4.23 |
25 |
4728 |
卖出 |
| 09:30:57 |
4.23 |
8 |
4736 |
卖出 |
| 09:31:00 |
4.25 |
8 |
4744 |
买入 |
| 09:31:03 |
4.23 |
109 |
4853 |
卖出 |
| 09:31:06 |
4.25 |
103 |
4956 |
买入 |
| 09:31:09 |
4.25 |
50 |
5006 |
买入 |
| 09:31:12 |
4.25 |
84 |
5090 |
卖出 |
| 09:31:15 |
4.25 |
2 |
5092 |
卖出 |
| 09:31:21 |
4.27 |
10 |
5102 |
买入 |
| 09:31:36 |
4.27 |
85 |
5187 |
卖出 |
| 09:31:42 |
4.27 |
421 |
5608 |
卖出 |
| 09:31:45 |
4.28 |
73 |
5681 |
买入 |
| 09:31:48 |
4.27 |
71 |
5752 |
买入 |
| 09:31:51 |
4.27 |
100 |
5852 |
买入 |
| 09:32:00 |
4.28 |
30 |
5882 |
买入 |
| 09:32:03 |
4.27 |
183 |
6065 |
卖出 |
| 09:32:06 |
4.26 |
189 |
6254 |
卖出 |
| 09:32:09 |
4.27 |
6 |
6260 |
买入 |
| 09:32:12 |
4.26 |
379 |
6639 |
买入 |
| 09:32:15 |
4.26 |
10 |
6649 |
买入 |
| 09:32:18 |
4.26 |
154 |
6803 |
买入 |
| 09:32:21 |
4.26 |
30 |
6833 |
买入 |
| 09:32:27 |
4.24 |
160 |
6993 |
卖出 |
| 09:32:33 |
4.24 |
212 |
7205 |
买入 |
| 09:32:39 |
4.23 |
549 |
7754 |
卖出 |
| 09:32:42 |
4.23 |
100 |
7854 |
卖出 |
| 09:32:45 |
4.23 |
5 |
7859 |
买入 |
| 09:32:48 |
4.23 |
67 |
7926 |
买入 |
| 09:32:51 |
4.22 |
87 |
8013 |
卖出 |
| 09:32:54 |
4.23 |
136 |
8149 |
买入 |
| 09:32:57 |
4.23 |
111 |
8260 |
买入 |
| 09:33:03 |
4.22 |
457 |
8717 |
卖出 |
| 09:33:06 |
4.23 |
84 |
8801 |
买入 |
| 09:33:12 |
4.23 |
28 |
8829 |
卖出 |
| 09:33:24 |
4.23 |
81 |
8910 |
卖出 |
| 09:33:27 |
4.23 |
20 |
8930 |
卖出 |
| 09:33:30 |
4.24 |
72 |
9002 |
买入 |
| 09:33:33 |
4.24 |
221 |
9223 |
买入 |
| 09:33:36 |
4.23 |
83 |
9306 |
卖出 |
| 09:33:39 |
4.23 |
12 |
9318 |
买入 |
| 09:33:42 |
4.19 |
2919 |
12237 |
卖出 |
| 09:33:45 |
4.23 |
105 |
12342 |
买入 |
| 09:33:48 |
4.19 |
152 |
12494 |
卖出 |
| 09:34:00 |
4.19 |
133 |
12627 |
卖出 |
| 09:34:03 |
4.19 |
56 |
12683 |
买入 |
| 09:34:06 |
4.19 |
13 |
12696 |
买入 |
| 09:34:12 |
4.19 |
1158 |
13854 |
买入 |
| 09:34:18 |
4.17 |
30 |
13884 |
卖出 |
| 09:34:21 |
4.17 |
84 |
13968 |
卖出 |
| 09:34:24 |
4.17 |
7 |
13975 |
买入 |
| 09:34:27 |
4.16 |
84 |
14059 |
卖出 |
| 09:34:30 |
4.16 |
242 |
14301 |
卖出 |
| 09:34:33 |
4.16 |
8 |
14309 |
买入 |
| 09:34:36 |
4.15 |
264 |
14573 |
卖出 |
| 09:34:39 |
4.16 |
164 |
14737 |
买入 |
| 09:34:42 |
4.15 |
116 |
14853 |
卖出 |
| 09:34:48 |
4.15 |
120 |
14973 |
买入 |
| 09:34:51 |
4.15 |
95 |
15068 |
买入 |
| 09:34:54 |
4.14 |
738 |
15806 |
卖出 |
| 09:34:57 |
4.15 |
422 |
16228 |
买入 |
| 09:35:00 |
4.15 |
1000 |
17228 |
买入 |
| 09:35:03 |
4.15 |
94 |
17322 |
卖出 |
| 09:35:06 |
4.15 |
55 |
17377 |
卖出 |
| 09:35:09 |
4.16 |
407 |
17784 |
买入 |
| 09:35:12 |
4.15 |
208 |
17992 |
卖出 |
| 09:35:15 |
4.16 |
17 |
18009 |
买入 |
| 09:35:21 |
4.17 |
19 |
18028 |
买入 |
| 09:35:24 |
4.16 |
120 |
18148 |
卖出 |
| 09:35:27 |
4.19 |
105 |
18253 |
买入 |
| 09:35:33 |
4.19 |
48 |
18301 |
买入 |
| 09:35:36 |
4.19 |
113 |
18414 |
买入 |
| 09:35:39 |
4.19 |
20 |
18434 |
买入 |
| 09:35:42 |
4.19 |
287 |
18721 |
买入 |
| 09:35:45 |
4.18 |
103 |
18824 |
卖出 |
| 09:35:48 |
4.18 |
13 |
18837 |
买入 |
| 09:35:51 |
4.18 |
128 |
18965 |
买入 |
| 09:35:54 |
4.17 |
126 |
19091 |
卖出 |
| 09:35:57 |
4.18 |
26 |
19117 |
买入 |
| 09:36:03 |
4.18 |
159 |
19276 |
卖出 |
| 09:36:06 |
4.18 |
1 |
19277 |
卖出 |
| 09:36:09 |
4.18 |
71 |
19348 |
卖出 |
| 09:36:12 |
4.18 |
216 |
19564 |
卖出 |
| 09:36:15 |
4.18 |
5 |
19569 |
买入 |
| 09:36:18 |
4.17 |
50 |
19619 |
卖出 |
| 09:36:21 |
4.18 |
24 |
19643 |
买入 |
| 09:36:30 |
4.18 |
358 |
20001 |
卖出 |
| 09:36:33 |
4.18 |
173 |
20174 |
卖出 |
| 09:36:36 |
4.18 |
5 |
20179 |
买入 |
| 09:36:39 |
4.18 |
10 |
20189 |
买入 |
| 09:36:45 |
4.18 |
7 |
20196 |
买入 |
| 09:36:51 |
4.18 |
380 |
20576 |
买入 |
| 09:36:54 |
4.18 |
45 |
20621 |
买入 |
| 09:36:57 |
4.17 |
176 |
20797 |
卖出 |
| 09:37:00 |
4.18 |
2 |
20799 |
买入 |
| 09:37:09 |
4.18 |
5 |
20804 |
买入 |
| 09:37:12 |
4.18 |
144 |
20948 |
买入 |
| 09:37:15 |
4.18 |
166 |
21114 |
买入 |
| 09:37:21 |
4.19 |
56 |
21170 |
买入 |
| 09:37:27 |
4.19 |
1 |
21171 |
买入 |
| 09:37:30 |
4.18 |
212 |
21383 |
卖出 |
| 09:37:33 |
4.18 |
120 |
21503 |
卖出 |
| 09:37:36 |
4.18 |
17 |
21520 |
卖出 |
| 09:37:39 |
4.19 |
4 |
21524 |
买入 |
| 09:37:48 |
4.19 |
115 |
21639 |
买入 |
| 09:37:51 |
4.19 |
196 |
21835 |
买入 |
| 09:37:54 |
4.19 |
15 |
21850 |
买入 |
| 09:38:00 |
4.2 |
100 |
21950 |
买入 |
| 09:38:09 |
4.2 |
48 |
21998 |
买入 |
| 09:38:12 |
4.19 |
157 |
22155 |
卖出 |
| 09:38:15 |
4.2 |
47 |
22202 |
买入 |
| 09:38:18 |
4.19 |
84 |
22286 |
卖出 |
| 09:38:21 |
4.19 |
22 |
22308 |
买入 |
| 09:38:27 |
4.19 |
49 |
22357 |
买入 |
| 09:38:30 |
4.19 |
18 |
22375 |
买入 |
| 09:38:33 |
4.19 |
9 |
22384 |
买入 |
| 09:38:36 |
4.19 |
35 |
22419 |
买入 |
| 09:38:39 |
4.19 |
70 |
22489 |
买入 |
| 09:38:42 |
4.19 |
107 |
22596 |
买入 |
| 09:38:54 |
4.19 |
34 |
22630 |
卖出 |
| 09:38:57 |
4.19 |
162 |
22792 |
卖出 |
| 09:39:00 |
4.2 |
2 |
22794 |
买入 |
| 09:39:03 |
4.2 |
96 |
22890 |
买入 |
| 09:39:12 |
4.21 |
25 |
22915 |
买入 |
| 09:39:15 |
4.21 |
5 |
22920 |
买入 |
| 09:39:24 |
4.21 |
58 |
22978 |
买入 |
| 09:39:27 |
4.21 |
36 |
23014 |
买入 |
| 09:39:30 |
4.21 |
52 |
23066 |
买入 |
| 09:39:33 |
4.21 |
41 |
23107 |
买入 |
| 09:39:36 |
4.21 |
22 |
23129 |
买入 |
| 09:39:39 |
4.21 |
6 |
23135 |
买入 |
| 09:39:42 |
4.21 |
24 |
23159 |
买入 |
| 09:39:48 |
4.21 |
65 |
23224 |
买入 |
| 09:39:54 |
4.21 |
434 |
23658 |
买入 |
| 09:39:57 |
4.21 |
73 |
23731 |
买入 |
| 09:40:03 |
4.2 |
50 |
23781 |
卖出 |
| 09:40:06 |
4.21 |
1 |
23782 |
买入 |
| 09:40:12 |
4.19 |
21 |
23803 |
卖出 |
| 09:40:18 |
4.19 |
282 |
24085 |
卖出 |
| 09:40:21 |
4.18 |
1023 |
25108 |
卖出 |
| 09:40:30 |
4.17 |
66 |
25174 |
卖出 |
| 09:40:39 |
4.18 |
19 |
25193 |
卖出 |
| 09:40:42 |
4.18 |
31 |
25224 |
买入 |
| 09:40:45 |
4.17 |
137 |
25361 |
卖出 |
| 09:40:48 |
4.17 |
281 |
25642 |
卖出 |
| 09:40:51 |
4.17 |
45 |
25687 |
卖出 |
| 09:40:57 |
4.17 |
104 |
25791 |
卖出 |
| 09:41:03 |
4.17 |
155 |
25946 |
卖出 |
| 09:41:06 |
4.17 |
134 |
26080 |
卖出 |
| 09:41:15 |
4.16 |
2008 |
28088 |
卖出 |
| 09:41:18 |
4.15 |
842 |
28930 |
卖出 |
| 09:41:21 |
4.16 |
2 |
28932 |
买入 |
| 09:41:24 |
4.15 |
81 |
29013 |
卖出 |
| 09:41:30 |
4.15 |
100 |
29113 |
卖出 |
| 09:41:33 |
4.15 |
10 |
29123 |
卖出 |
| 09:41:36 |
4.16 |
78 |
29201 |
买入 |
| 09:41:42 |
4.15 |
135 |
29336 |
卖出 |
| 09:41:45 |
4.15 |
3 |
29339 |
买入 |
| 09:41:51 |
4.15 |
64 |
29403 |
买入 |
| 09:41:54 |
4.14 |
871 |
30274 |
卖出 |
| 09:41:57 |
4.14 |
201 |
30475 |
买入 |
| 09:42:00 |
4.14 |
240 |
30715 |
买入 |
| 09:42:03 |
4.13 |
130 |
30845 |
卖出 |
| 09:42:06 |
4.14 |
1493 |
32338 |
买入 |
| 09:42:09 |
4.13 |
113 |
32451 |
卖出 |
| 09:42:12 |
4.13 |
60 |
32511 |
买入 |
| 09:42:15 |
4.13 |
2081 |
34592 |
买入 |
| 09:42:18 |
4.13 |
99 |
34691 |
买入 |
| 09:42:21 |
4.12 |
195 |
34886 |
卖出 |
| 09:42:24 |
4.12 |
129 |
35015 |
买入 |
| 09:42:27 |
4.14 |
647 |
35662 |
买入 |
| 09:42:30 |
4.11 |
291 |
35953 |
卖出 |
| 09:42:33 |
4.14 |
11 |
35964 |
买入 |
| 09:42:36 |
4.11 |
1674 |
37638 |
卖出 |
| 09:42:39 |
4.13 |
38 |
37676 |
买入 |
| 09:42:45 |
4.12 |
19 |
37695 |
卖出 |
| 09:42:48 |
4.13 |
58 |
37753 |
买入 |
| 09:42:51 |
4.13 |
159 |
37912 |
买入 |
| 09:42:57 |
4.12 |
89 |
38001 |
卖出 |
| 09:43:00 |
4.13 |
72 |
38073 |
买入 |
| 09:43:03 |
4.13 |
65 |
38138 |
买入 |
| 09:43:06 |
4.13 |
88 |
38226 |
买入 |
| 09:43:09 |
4.12 |
620 |
38846 |
卖出 |
| 09:43:15 |
4.13 |
129 |
38975 |
买入 |
| 09:43:18 |
4.13 |
6 |
38981 |
买入 |
| 09:43:24 |
4.13 |
107 |
39088 |
买入 |
| 09:43:27 |
4.13 |
252 |
39340 |
卖出 |
| 09:43:30 |
4.14 |
12 |
39352 |
买入 |
| 09:43:33 |
4.12 |
390 |
39742 |
卖出 |
| 09:43:36 |
4.13 |
72 |
39814 |
买入 |
| 09:43:39 |
4.13 |
148 |
39962 |
买入 |
| 09:43:42 |
4.12 |
500 |
40462 |
卖出 |
| 09:43:45 |
4.13 |
99 |
40561 |
买入 |
| 09:43:48 |
4.13 |
40 |
40601 |
买入 |
| 09:43:51 |
4.13 |
10 |
40611 |
买入 |
| 09:43:54 |
4.13 |
38 |
40649 |
买入 |
| 09:43:57 |
4.12 |
89 |
40738 |
卖出 |
| 09:44:00 |
4.14 |
363 |
41101 |
买入 |
| 09:44:06 |
4.14 |
19 |
41120 |
卖出 |
| 09:44:12 |
4.15 |
1 |
41121 |
买入 |
| 09:44:15 |
4.14 |
10 |
41131 |
卖出 |
| 09:44:21 |
4.15 |
74 |
41205 |
买入 |
| 09:44:27 |
4.15 |
25 |
41230 |
买入 |
| 09:44:30 |
4.15 |
50 |
41280 |
买入 |
| 09:44:36 |
4.15 |
5 |
41285 |
买入 |
| 09:44:39 |
4.15 |
7 |
41292 |
买入 |
| 09:44:42 |
4.14 |
143 |
41435 |
卖出 |
| 09:44:48 |
4.15 |
4 |
41439 |
买入 |
| 09:44:51 |
4.15 |
5 |
41444 |
买入 |
| 09:44:54 |
4.15 |
33 |
41477 |
买入 |
| 09:44:57 |
4.14 |
7 |
41484 |
卖出 |
| 09:45:03 |
4.15 |
10 |
41494 |
买入 |
| 09:45:06 |
4.15 |
37 |
41531 |
买入 |
| 09:45:12 |
4.14 |
39 |
41570 |
卖出 |
| 09:45:21 |
4.15 |
7 |
41577 |
卖出 |
| 09:45:24 |
4.16 |
37 |
41614 |
买入 |
| 09:45:27 |
4.15 |
10 |
41624 |
卖出 |
| 09:45:30 |
4.15 |
74 |
41698 |
卖出 |
| 09:45:33 |
4.15 |
6 |
41704 |
卖出 |
| 09:45:36 |
4.15 |
132 |
41836 |
买入 |
| 09:45:39 |
4.16 |
399 |
42235 |
买入 |
| 09:45:42 |
4.15 |
3 |
42238 |
卖出 |
| 09:45:51 |
4.15 |
26 |
42264 |
卖出 |
| 09:45:54 |
4.17 |
24 |
42288 |
买入 |
| 09:45:57 |
4.16 |
20 |
42308 |
卖出 |
| 09:46:00 |
4.16 |
6 |
42314 |
卖出 |
| 09:46:03 |
4.17 |
240 |
42554 |
买入 |
| 09:46:09 |
4.16 |
81 |
42635 |
卖出 |
| 09:46:12 |
4.16 |
7 |
42642 |
卖出 |
| 09:46:24 |
4.17 |
40 |
42682 |
买入 |
| 09:46:27 |
4.16 |
111 |
42793 |
卖出 |
| 09:46:30 |
4.17 |
50 |
42843 |
买入 |
| 09:46:36 |
4.17 |
30 |
42873 |
买入 |
| 09:46:39 |
4.17 |
25 |
42898 |
买入 |
| 09:46:42 |
4.16 |
131 |
43029 |
卖出 |
| 09:46:45 |
4.16 |
1 |
43030 |
买入 |
| 09:46:48 |
4.16 |
60 |
43090 |
买入 |
| 09:46:51 |
4.15 |
251 |
43341 |
卖出 |
| 09:46:54 |
4.16 |
35 |
43376 |
买入 |
| 09:47:00 |
4.16 |
58 |
43434 |
买入 |
| 09:47:09 |
4.15 |
219 |
43653 |
卖出 |
| 09:47:12 |
4.16 |
150 |
43803 |
买入 |
| 09:47:15 |
4.16 |
508 |
44311 |
买入 |
| 09:47:21 |
4.16 |
8 |
44319 |
买入 |
| 09:47:24 |
4.15 |
163 |
44482 |
卖出 |
| 09:47:27 |
4.15 |
62 |
44544 |
买入 |
| 09:47:33 |
4.17 |
1459 |
46003 |
买入 |
| 09:47:45 |
4.17 |
863 |
46866 |
买入 |
| 09:47:57 |
4.18 |
76 |
46942 |
买入 |