凯美特气[002549]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
17.3 |
102 |
102 |
集合竞价 |
| 09:15:09 |
17.88 |
226 |
226 |
集合竞价 |
| 09:16:03 |
17.88 |
226 |
226 |
集合竞价 |
| 09:16:12 |
16.42 |
788 |
788 |
集合竞价 |
| 09:16:30 |
16.42 |
793 |
793 |
集合竞价 |
| 09:16:39 |
16.42 |
795 |
795 |
集合竞价 |
| 09:16:48 |
16.42 |
802 |
802 |
集合竞价 |
| 09:17:06 |
16.42 |
814 |
814 |
集合竞价 |
| 09:17:15 |
16.42 |
879 |
879 |
集合竞价 |
| 09:17:24 |
18 |
165 |
165 |
集合竞价 |
| 09:18:00 |
18 |
200 |
200 |
集合竞价 |
| 09:18:18 |
18 |
210 |
210 |
集合竞价 |
| 09:18:45 |
18 |
210 |
210 |
集合竞价 |
| 09:19:03 |
18 |
210 |
210 |
集合竞价 |
| 09:19:21 |
18 |
210 |
210 |
集合竞价 |
| 09:19:39 |
18 |
220 |
220 |
集合竞价 |
| 09:20:09 |
18 |
224 |
224 |
集合竞价 |
| 09:20:18 |
18 |
225 |
225 |
集合竞价 |
| 09:20:27 |
18 |
230 |
230 |
集合竞价 |
| 09:20:36 |
17.88 |
263 |
263 |
集合竞价 |
| 09:20:45 |
17.88 |
265 |
265 |
集合竞价 |
| 09:21:03 |
17.88 |
266 |
266 |
集合竞价 |
| 09:21:48 |
17.88 |
272 |
272 |
集合竞价 |
| 09:22:33 |
17.88 |
277 |
277 |
集合竞价 |
| 09:22:42 |
17.8 |
357 |
357 |
集合竞价 |
| 09:22:51 |
17.8 |
357 |
357 |
集合竞价 |
| 09:23:00 |
17.8 |
357 |
357 |
集合竞价 |
| 09:23:18 |
17.88 |
361 |
361 |
集合竞价 |
| 09:23:36 |
17.88 |
364 |
364 |
集合竞价 |
| 09:23:45 |
17.88 |
364 |
364 |
集合竞价 |
| 09:23:54 |
17.88 |
377 |
377 |
集合竞价 |
| 09:24:21 |
17.88 |
386 |
386 |
集合竞价 |
| 09:24:30 |
17.8 |
802 |
802 |
集合竞价 |
| 09:24:39 |
17.8 |
862 |
862 |
集合竞价 |
| 09:24:48 |
17.8 |
866 |
866 |
集合竞价 |
| 09:24:57 |
17.88 |
886 |
886 |
集合竞价 |
| 09:25:00 |
17.98 |
1090 |
1976 |
买入 |
| 09:30:00 |
18.1 |
581 |
2557 |
买入 |
| 09:30:03 |
18 |
1395 |
3952 |
卖出 |
| 09:30:06 |
18.15 |
42 |
3994 |
买入 |
| 09:30:09 |
18.1 |
101 |
4095 |
买入 |
| 09:30:12 |
18.05 |
2 |
4097 |
卖出 |
| 09:30:15 |
18.07 |
15 |
4112 |
买入 |
| 09:30:18 |
18.02 |
88 |
4200 |
卖出 |
| 09:30:21 |
18.1 |
173 |
4373 |
买入 |
| 09:30:24 |
18.14 |
11 |
4384 |
买入 |
| 09:30:27 |
18.12 |
5 |
4389 |
卖出 |
| 09:30:30 |
18.16 |
20 |
4409 |
买入 |
| 09:30:33 |
18.2 |
65 |
4474 |
买入 |
| 09:30:36 |
18.25 |
759 |
5233 |
买入 |
| 09:30:39 |
18.25 |
97 |
5330 |
买入 |
| 09:30:42 |
18.25 |
69 |
5399 |
卖出 |
| 09:30:45 |
18.21 |
62 |
5461 |
卖出 |
| 09:30:48 |
18.24 |
261 |
5722 |
买入 |
| 09:30:51 |
18.25 |
250 |
5972 |
买入 |
| 09:30:54 |
18.27 |
54 |
6026 |
买入 |
| 09:30:57 |
18.25 |
62 |
6088 |
卖出 |
| 09:31:00 |
18.21 |
262 |
6350 |
卖出 |
| 09:31:03 |
18.29 |
40 |
6390 |
买入 |
| 09:31:06 |
18.43 |
364 |
6754 |
买入 |
| 09:31:09 |
18.47 |
484 |
7238 |
买入 |
| 09:31:12 |
18.43 |
67 |
7305 |
卖出 |
| 09:31:15 |
18.37 |
61 |
7366 |
卖出 |
| 09:31:18 |
18.39 |
205 |
7571 |
买入 |
| 09:31:21 |
18.43 |
68 |
7639 |
买入 |
| 09:31:24 |
18.43 |
54 |
7693 |
买入 |
| 09:31:27 |
18.43 |
27 |
7720 |
买入 |
| 09:31:30 |
18.45 |
178 |
7898 |
买入 |
| 09:31:33 |
18.43 |
94 |
7992 |
卖出 |
| 09:31:36 |
18.45 |
83 |
8075 |
买入 |
| 09:31:39 |
18.6 |
360 |
8435 |
买入 |
| 09:31:42 |
18.48 |
12 |
8447 |
买入 |
| 09:31:45 |
18.5 |
25 |
8472 |
买入 |
| 09:31:48 |
18.58 |
5 |
8477 |
买入 |
| 09:31:51 |
18.6 |
201 |
8678 |
买入 |
| 09:31:54 |
18.52 |
53 |
8731 |
卖出 |
| 09:31:57 |
18.56 |
10 |
8741 |
买入 |
| 09:32:00 |
18.6 |
42 |
8783 |
买入 |
| 09:32:03 |
18.54 |
103 |
8886 |
卖出 |
| 09:32:06 |
18.6 |
254 |
9140 |
买入 |
| 09:32:09 |
18.58 |
46 |
9186 |
卖出 |
| 09:32:12 |
18.59 |
51 |
9237 |
买入 |
| 09:32:15 |
18.59 |
43 |
9280 |
买入 |
| 09:32:18 |
18.62 |
267 |
9547 |
买入 |
| 09:32:21 |
18.59 |
111 |
9658 |
卖出 |
| 09:32:24 |
18.59 |
203 |
9861 |
卖出 |
| 09:32:27 |
18.63 |
154 |
10015 |
买入 |
| 09:32:30 |
18.59 |
256 |
10271 |
卖出 |
| 09:32:33 |
18.59 |
62 |
10333 |
买入 |
| 09:32:36 |
18.6 |
76 |
10409 |
买入 |
| 09:32:39 |
18.57 |
446 |
10855 |
卖出 |
| 09:32:42 |
18.59 |
195 |
11050 |
卖出 |
| 09:32:45 |
18.62 |
11 |
11061 |
买入 |
| 09:32:48 |
18.65 |
32 |
11093 |
买入 |
| 09:32:51 |
18.64 |
29 |
11122 |
卖出 |
| 09:32:54 |
18.66 |
437 |
11559 |
买入 |
| 09:32:57 |
18.66 |
79 |
11638 |
买入 |
| 09:33:00 |
18.63 |
24 |
11662 |
卖出 |
| 09:33:03 |
18.66 |
553 |
12215 |
买入 |
| 09:33:06 |
18.65 |
653 |
12868 |
卖出 |
| 09:33:09 |
18.65 |
198 |
13066 |
卖出 |
| 09:33:12 |
18.7 |
140 |
13206 |
买入 |
| 09:33:15 |
18.74 |
109 |
13315 |
买入 |
| 09:33:18 |
18.74 |
114 |
13429 |
买入 |
| 09:33:21 |
18.75 |
65 |
13494 |
买入 |
| 09:33:24 |
18.74 |
281 |
13775 |
卖出 |
| 09:33:27 |
18.74 |
400 |
14175 |
卖出 |
| 09:33:30 |
18.79 |
121 |
14296 |
买入 |
| 09:33:33 |
18.86 |
179 |
14475 |
买入 |
| 09:33:36 |
18.82 |
69 |
14544 |
卖出 |
| 09:33:39 |
18.82 |
39 |
14583 |
卖出 |
| 09:33:42 |
18.83 |
29 |
14612 |
卖出 |
| 09:33:45 |
18.88 |
64 |
14676 |
买入 |
| 09:33:48 |
18.86 |
50 |
14726 |
卖出 |
| 09:33:51 |
18.87 |
39 |
14765 |
买入 |
| 09:33:54 |
18.86 |
32 |
14797 |
卖出 |
| 09:33:57 |
18.86 |
101 |
14898 |
买入 |
| 09:34:00 |
18.83 |
397 |
15295 |
卖出 |
| 09:34:03 |
18.85 |
349 |
15644 |
买入 |
| 09:34:06 |
18.86 |
285 |
15929 |
买入 |
| 09:34:09 |
18.9 |
519 |
16448 |
买入 |
| 09:34:12 |
18.92 |
228 |
16676 |
买入 |
| 09:34:15 |
18.95 |
78 |
16754 |
买入 |
| 09:34:18 |
18.99 |
95 |
16849 |
买入 |
| 09:34:21 |
19 |
216 |
17065 |
买入 |
| 09:34:24 |
19.09 |
36 |
17101 |
买入 |
| 09:34:27 |
19.08 |
99 |
17200 |
卖出 |
| 09:34:30 |
19.1 |
96 |
17296 |
买入 |
| 09:34:33 |
19.1 |
204 |
17500 |
买入 |
| 09:34:36 |
19.13 |
277 |
17777 |
买入 |
| 09:34:39 |
19.11 |
56 |
17833 |
卖出 |
| 09:34:42 |
19.14 |
24 |
17857 |
买入 |
| 09:34:45 |
19.1 |
45 |
17902 |
卖出 |
| 09:34:48 |
19.12 |
62 |
17964 |
买入 |
| 09:34:51 |
19.14 |
232 |
18196 |
买入 |
| 09:34:54 |
19.12 |
113 |
18309 |
卖出 |
| 09:34:57 |
19.14 |
59 |
18368 |
买入 |
| 09:35:00 |
19.13 |
148 |
18516 |
卖出 |
| 09:35:03 |
19.12 |
135 |
18651 |
卖出 |
| 09:35:06 |
19.21 |
591 |
19242 |
买入 |
| 09:35:09 |
19.15 |
312 |
19554 |
卖出 |
| 09:35:12 |
19.2 |
490 |
20044 |
买入 |
| 09:35:15 |
19.31 |
200 |
20244 |
买入 |
| 09:35:18 |
19.31 |
95 |
20339 |
卖出 |
| 09:35:21 |
19.32 |
223 |
20562 |
买入 |
| 09:35:24 |
19.3 |
230 |
20792 |
卖出 |
| 09:35:27 |
19.3 |
64 |
20856 |
买入 |
| 09:35:30 |
19.3 |
54 |
20910 |
买入 |
| 09:35:33 |
19.23 |
31 |
20941 |
卖出 |
| 09:35:36 |
19.22 |
19 |
20960 |
卖出 |
| 09:35:39 |
19.23 |
23 |
20983 |
买入 |
| 09:35:42 |
19.24 |
147 |
21130 |
买入 |
| 09:35:45 |
19.24 |
250 |
21380 |
买入 |
| 09:35:51 |
19.22 |
289 |
21669 |
买入 |
| 09:35:54 |
19.2 |
133 |
21802 |
卖出 |
| 09:35:57 |
19.2 |
212 |
22014 |
卖出 |
| 09:36:00 |
19.2 |
68 |
22082 |
买入 |
| 09:36:03 |
19.2 |
444 |
22526 |
买入 |
| 09:36:06 |
19.18 |
119 |
22645 |
卖出 |
| 09:36:09 |
19.18 |
78 |
22723 |
买入 |
| 09:36:12 |
19.18 |
474 |
23197 |
卖出 |
| 09:36:15 |
19.17 |
10 |
23207 |
卖出 |
| 09:36:18 |
19.16 |
57 |
23264 |
卖出 |
| 09:36:21 |
19.13 |
48 |
23312 |
卖出 |
| 09:36:24 |
19.15 |
38 |
23350 |
买入 |
| 09:36:27 |
19.11 |
46 |
23396 |
卖出 |
| 09:36:30 |
19.14 |
89 |
23485 |
买入 |
| 09:36:33 |
19.1 |
349 |
23834 |
卖出 |
| 09:36:36 |
19.1 |
5 |
23839 |
卖出 |
| 09:36:39 |
19.09 |
56 |
23895 |
卖出 |
| 09:36:42 |
19.05 |
81 |
23976 |
卖出 |
| 09:36:45 |
19.02 |
58 |
24034 |
卖出 |
| 09:36:48 |
19 |
218 |
24252 |
卖出 |
| 09:36:51 |
19.01 |
6 |
24258 |
卖出 |
| 09:36:54 |
18.99 |
250 |
24508 |
卖出 |
| 09:36:57 |
19 |
3 |
24511 |
买入 |
| 09:37:00 |
18.96 |
14 |
24525 |
卖出 |
| 09:37:03 |
18.95 |
6 |
24531 |
卖出 |
| 09:37:06 |
19 |
545 |
25076 |
买入 |
| 09:37:09 |
19.08 |
124 |
25200 |
买入 |
| 09:37:12 |
19.02 |
35 |
25235 |
卖出 |
| 09:37:15 |
19 |
114 |
25349 |
卖出 |
| 09:37:18 |
19.02 |
43 |
25392 |
买入 |
| 09:37:21 |
19 |
372 |
25764 |
卖出 |
| 09:37:24 |
19.06 |
301 |
26065 |
买入 |
| 09:37:27 |
19 |
93 |
26158 |
卖出 |
| 09:37:30 |
19.04 |
76 |
26234 |
买入 |
| 09:37:33 |
19.01 |
41 |
26275 |
卖出 |
| 09:37:36 |
18.99 |
222 |
26497 |
卖出 |
| 09:37:39 |
18.94 |
84 |
26581 |
卖出 |
| 09:37:42 |
18.93 |
7 |
26588 |
卖出 |
| 09:37:45 |
18.92 |
45 |
26633 |
卖出 |
| 09:37:48 |
18.92 |
12 |
26645 |
买入 |
| 09:37:51 |
18.92 |
28 |
26673 |
买入 |
| 09:37:54 |
18.91 |
39 |
26712 |
卖出 |
| 09:37:57 |
18.91 |
4 |
26716 |
卖出 |
| 09:38:00 |
18.87 |
202 |
26918 |
卖出 |
| 09:38:03 |
18.83 |
65 |
26983 |
卖出 |
| 09:38:06 |
18.82 |
13 |
26996 |
卖出 |
| 09:38:09 |
18.83 |
45 |
27041 |
买入 |
| 09:38:12 |
18.83 |
13 |
27054 |
买入 |
| 09:38:15 |
18.82 |
74 |
27128 |
卖出 |
| 09:38:18 |
18.82 |
43 |
27171 |
买入 |
| 09:38:21 |
18.82 |
153 |
27324 |
买入 |
| 09:38:24 |
18.81 |
32 |
27356 |
卖出 |
| 09:38:27 |
18.8 |
27 |
27383 |
卖出 |
| 09:38:30 |
18.8 |
42 |
27425 |
卖出 |
| 09:38:33 |
18.8 |
3 |
27428 |
买入 |
| 09:38:36 |
18.79 |
8 |
27436 |
卖出 |
| 09:38:39 |
18.8 |
37 |
27473 |
买入 |
| 09:38:42 |
18.79 |
6 |
27479 |
卖出 |
| 09:38:45 |
18.81 |
698 |
28177 |
买入 |
| 09:38:48 |
18.83 |
101 |
28278 |
买入 |
| 09:38:51 |
18.9 |
208 |
28486 |
买入 |
| 09:38:54 |
18.91 |
20 |
28506 |
买入 |
| 09:38:57 |
18.85 |
31 |
28537 |
卖出 |
| 09:39:00 |
18.91 |
31 |
28568 |
买入 |
| 09:39:03 |
18.9 |
17 |
28585 |
卖出 |
| 09:39:06 |
18.88 |
14 |
28599 |
卖出 |
| 09:39:09 |
18.92 |
51 |
28650 |
买入 |
| 09:39:12 |
18.94 |
102 |
28752 |
买入 |
| 09:39:15 |
18.94 |
33 |
28785 |
卖出 |
| 09:39:18 |
18.92 |
51 |
28836 |
卖出 |
| 09:39:21 |
18.9 |
4 |
28840 |
卖出 |
| 09:39:24 |
18.92 |
17 |
28857 |
买入 |
| 09:39:27 |
18.87 |
291 |
29148 |
卖出 |
| 09:39:30 |
18.86 |
152 |
29300 |
卖出 |
| 09:39:33 |
18.9 |
90 |
29390 |
买入 |
| 09:39:36 |
18.93 |
102 |
29492 |
买入 |
| 09:39:39 |
18.91 |
10 |
29502 |
卖出 |
| 09:39:42 |
18.91 |
24 |
29526 |
卖出 |
| 09:39:45 |
18.91 |
11 |
29537 |
卖出 |
| 09:39:51 |
19 |
756 |
30293 |
买入 |
| 09:39:54 |
18.97 |
42 |
30335 |
卖出 |
| 09:39:57 |
18.97 |
57 |
30392 |
买入 |
| 09:40:00 |
19 |
10 |
30402 |
买入 |
| 09:40:03 |
19.04 |
182 |
30584 |
买入 |
| 09:40:06 |
19.09 |
88 |
30672 |
买入 |
| 09:40:09 |
19.1 |
2 |
30674 |
买入 |
| 09:40:12 |
19.1 |
27 |
30701 |
买入 |
| 09:40:15 |
19.1 |
36 |
30737 |
卖出 |
| 09:40:18 |
19.1 |
17 |
30754 |
买入 |
| 09:40:21 |
19.1 |
185 |
30939 |
买入 |
| 09:40:24 |
19.1 |
41 |
30980 |
买入 |
| 09:40:27 |
19.09 |
20 |
31000 |
卖出 |
| 09:40:30 |
19.09 |
226 |
31226 |
卖出 |
| 09:40:33 |
19.09 |
7 |
31233 |
买入 |
| 09:40:36 |
19.09 |
27 |
31260 |
买入 |
| 09:40:39 |
19.1 |
459 |
31719 |
买入 |
| 09:40:42 |
19.11 |
188 |
31907 |
买入 |
| 09:40:45 |
19.11 |
174 |
32081 |
卖出 |
| 09:40:48 |
19.15 |
357 |
32438 |
买入 |
| 09:40:51 |
19.16 |
102 |
32540 |
买入 |
| 09:40:54 |
19.16 |
12 |
32552 |
买入 |
| 09:40:57 |
19.15 |
26 |
32578 |
卖出 |
| 09:41:00 |
19.11 |
65 |
32643 |
卖出 |
| 09:41:03 |
19.13 |
30 |
32673 |
买入 |
| 09:41:06 |
19.11 |
67 |
32740 |
卖出 |
| 09:41:09 |
19.12 |
16 |
32756 |
买入 |
| 09:41:12 |
19.11 |
8 |
32764 |
卖出 |
| 09:41:15 |
19.09 |
109 |
32873 |
卖出 |
| 09:41:18 |
19.09 |
31 |
32904 |
卖出 |
| 09:41:21 |
19.07 |
306 |
33210 |
卖出 |
| 09:41:24 |
19.08 |
21 |
33231 |
买入 |
| 09:41:27 |
19.07 |
119 |
33350 |
卖出 |
| 09:41:30 |
19.05 |
2 |
33352 |
卖出 |
| 09:41:33 |
19.05 |
60 |
33412 |
卖出 |
| 09:41:36 |
19.04 |
299 |
33711 |
卖出 |
| 09:41:39 |
19.05 |
9 |
33720 |
买入 |
| 09:41:42 |
19.04 |
7 |
33727 |
卖出 |
| 09:41:45 |
19.06 |
225 |
33952 |
买入 |
| 09:41:48 |
19.04 |
62 |
34014 |
卖出 |
| 09:41:51 |
19.03 |
24 |
34038 |
卖出 |
| 09:41:54 |
19.03 |
18 |
34056 |
买入 |
| 09:42:00 |
18.99 |
201 |
34257 |
卖出 |
| 09:42:03 |
18.98 |
2 |
34259 |
卖出 |
| 09:42:06 |
19 |
76 |
34335 |
买入 |
| 09:42:09 |
18.99 |
52 |
34387 |
卖出 |
| 09:42:12 |
18.98 |
69 |
34456 |
卖出 |
| 09:42:15 |
19 |
12 |
34468 |
买入 |
| 09:42:18 |
18.99 |
30 |
34498 |
卖出 |
| 09:42:21 |
18.99 |
249 |
34747 |
买入 |
| 09:42:24 |
19 |
31 |
34778 |
买入 |
| 09:42:27 |
19.07 |
403 |
35181 |
买入 |
| 09:42:30 |
19.1 |
129 |
35310 |
买入 |
| 09:42:33 |
19.04 |
314 |
35624 |
卖出 |
| 09:42:36 |
19.05 |
420 |
36044 |
卖出 |
| 09:42:39 |
19.1 |
67 |
36111 |
买入 |
| 09:42:42 |
19.14 |
130 |
36241 |
买入 |
| 09:42:45 |
19.15 |
105 |
36346 |
买入 |
| 09:42:48 |
19.18 |
327 |
36673 |
买入 |
| 09:42:51 |
19.24 |
571 |
37244 |
买入 |
| 09:42:54 |
19.27 |
347 |
37591 |
买入 |
| 09:42:57 |
19.29 |
61 |
37652 |
买入 |
| 09:43:00 |
19.27 |
70 |
37722 |
卖出 |
| 09:43:03 |
19.28 |
358 |
38080 |
买入 |
| 09:43:06 |
19.28 |
295 |
38375 |
卖出 |
| 09:43:09 |
19.29 |
104 |
38479 |
买入 |
| 09:43:12 |
19.26 |
29 |
38508 |
卖出 |
| 09:43:15 |
19.27 |
144 |
38652 |
买入 |