冀凯股份[002691]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:36 |
5.42 |
231 |
231 |
集合竞价 |
| 09:19:12 |
5.39 |
0 |
0 |
集合竞价 |
| 09:19:30 |
5.42 |
50 |
50 |
集合竞价 |
| 09:19:48 |
5.42 |
50 |
50 |
集合竞价 |
| 09:20:09 |
5.42 |
69 |
69 |
集合竞价 |
| 09:20:36 |
5.42 |
69 |
69 |
集合竞价 |
| 09:21:48 |
5.42 |
88 |
88 |
集合竞价 |
| 09:22:15 |
5.42 |
88 |
88 |
集合竞价 |
| 09:22:51 |
5.42 |
92 |
92 |
集合竞价 |
| 09:23:18 |
5.42 |
92 |
92 |
集合竞价 |
| 09:24:12 |
5.42 |
92 |
92 |
集合竞价 |
| 09:24:21 |
5.42 |
92 |
92 |
集合竞价 |
| 09:24:39 |
5.42 |
92 |
92 |
集合竞价 |
| 09:24:48 |
5.42 |
92 |
92 |
集合竞价 |
| 09:24:57 |
5.42 |
92 |
92 |
集合竞价 |
| 09:25:00 |
5.41 |
92 |
184 |
买入 |
| 09:30:00 |
5.38 |
115 |
299 |
卖出 |
| 09:30:03 |
5.41 |
456 |
755 |
买入 |
| 09:30:06 |
5.41 |
57 |
812 |
卖出 |
| 09:30:09 |
5.42 |
77 |
889 |
买入 |
| 09:30:12 |
5.41 |
42 |
931 |
卖出 |
| 09:30:15 |
5.41 |
234 |
1165 |
卖出 |
| 09:30:18 |
5.42 |
318 |
1483 |
买入 |
| 09:30:21 |
5.42 |
9 |
1492 |
卖出 |
| 09:30:24 |
5.42 |
31 |
1523 |
卖出 |
| 09:30:27 |
5.42 |
8 |
1531 |
买入 |
| 09:30:30 |
5.43 |
13 |
1544 |
买入 |
| 09:30:33 |
5.44 |
322 |
1866 |
买入 |
| 09:30:36 |
5.43 |
7 |
1873 |
卖出 |
| 09:30:39 |
5.44 |
34 |
1907 |
买入 |
| 09:30:42 |
5.43 |
10 |
1917 |
卖出 |
| 09:30:45 |
5.43 |
6 |
1923 |
卖出 |
| 09:30:48 |
5.42 |
1 |
1924 |
卖出 |
| 09:30:51 |
5.42 |
2 |
1926 |
卖出 |
| 09:30:54 |
5.42 |
18 |
1944 |
买入 |
| 09:30:57 |
5.42 |
54 |
1998 |
卖出 |
| 09:31:03 |
5.42 |
18 |
2016 |
买入 |
| 09:31:06 |
5.43 |
113 |
2129 |
买入 |
| 09:31:09 |
5.43 |
20 |
2149 |
买入 |
| 09:31:12 |
5.44 |
83 |
2232 |
买入 |
| 09:31:18 |
5.44 |
1 |
2233 |
卖出 |
| 09:31:21 |
5.44 |
7 |
2240 |
卖出 |
| 09:31:24 |
5.44 |
89 |
2329 |
卖出 |
| 09:31:27 |
5.44 |
32 |
2361 |
卖出 |
| 09:31:30 |
5.44 |
84 |
2445 |
卖出 |
| 09:31:33 |
5.43 |
98 |
2543 |
买入 |
| 09:31:36 |
5.42 |
10 |
2553 |
卖出 |
| 09:31:39 |
5.42 |
15 |
2568 |
卖出 |
| 09:31:42 |
5.43 |
30 |
2598 |
买入 |
| 09:31:45 |
5.42 |
37 |
2635 |
卖出 |
| 09:31:51 |
5.41 |
1 |
2636 |
卖出 |
| 09:31:54 |
5.41 |
12 |
2648 |
卖出 |
| 09:31:57 |
5.41 |
56 |
2704 |
卖出 |
| 09:32:00 |
5.41 |
5 |
2709 |
卖出 |
| 09:32:03 |
5.42 |
101 |
2810 |
买入 |
| 09:32:06 |
5.42 |
52 |
2862 |
买入 |
| 09:32:09 |
5.42 |
168 |
3030 |
买入 |
| 09:32:12 |
5.41 |
2 |
3032 |
卖出 |
| 09:32:15 |
5.42 |
2 |
3034 |
买入 |
| 09:32:18 |
5.42 |
413 |
3447 |
买入 |
| 09:32:21 |
5.41 |
101 |
3548 |
卖出 |
| 09:32:24 |
5.41 |
32 |
3580 |
买入 |
| 09:32:27 |
5.41 |
87 |
3667 |
买入 |
| 09:32:30 |
5.42 |
33 |
3700 |
买入 |
| 09:32:33 |
5.41 |
1 |
3701 |
卖出 |
| 09:32:36 |
5.42 |
4 |
3705 |
买入 |
| 09:32:39 |
5.43 |
4 |
3709 |
买入 |
| 09:32:45 |
5.42 |
18 |
3727 |
卖出 |
| 09:32:48 |
5.42 |
12 |
3739 |
买入 |
| 09:32:54 |
5.41 |
90 |
3829 |
卖出 |
| 09:32:57 |
5.4 |
77 |
3906 |
卖出 |
| 09:33:00 |
5.42 |
151 |
4057 |
买入 |
| 09:33:03 |
5.43 |
50 |
4107 |
买入 |
| 09:33:09 |
5.42 |
11 |
4118 |
卖出 |
| 09:33:12 |
5.42 |
1 |
4119 |
卖出 |
| 09:33:15 |
5.44 |
106 |
4225 |
买入 |
| 09:33:18 |
5.43 |
14 |
4239 |
买入 |
| 09:33:21 |
5.43 |
81 |
4320 |
卖出 |
| 09:33:27 |
5.43 |
11 |
4331 |
买入 |
| 09:33:30 |
5.43 |
271 |
4602 |
买入 |
| 09:33:33 |
5.43 |
2 |
4604 |
卖出 |
| 09:33:36 |
5.43 |
4 |
4608 |
卖出 |
| 09:33:54 |
5.42 |
3 |
4611 |
卖出 |
| 09:33:57 |
5.43 |
2 |
4613 |
买入 |
| 09:34:00 |
5.42 |
27 |
4640 |
卖出 |
| 09:34:06 |
5.43 |
60 |
4700 |
买入 |
| 09:34:09 |
5.42 |
67 |
4767 |
卖出 |
| 09:34:15 |
5.41 |
155 |
4922 |
卖出 |
| 09:34:18 |
5.42 |
26 |
4948 |
买入 |
| 09:34:36 |
5.42 |
10 |
4958 |
卖出 |
| 09:34:39 |
5.42 |
20 |
4978 |
卖出 |
| 09:34:42 |
5.43 |
1 |
4979 |
买入 |
| 09:34:45 |
5.42 |
16 |
4995 |
卖出 |
| 09:34:48 |
5.42 |
1 |
4996 |
卖出 |
| 09:35:00 |
5.42 |
202 |
5198 |
卖出 |
| 09:35:03 |
5.42 |
1 |
5199 |
卖出 |
| 09:35:09 |
5.41 |
82 |
5281 |
卖出 |
| 09:35:15 |
5.43 |
104 |
5385 |
买入 |
| 09:35:18 |
5.43 |
154 |
5539 |
买入 |
| 09:35:21 |
5.43 |
3 |
5542 |
卖出 |
| 09:35:24 |
5.43 |
2 |
5544 |
卖出 |
| 09:35:30 |
5.43 |
11 |
5555 |
卖出 |
| 09:35:33 |
5.43 |
7 |
5562 |
卖出 |
| 09:35:42 |
5.44 |
31 |
5593 |
买入 |
| 09:35:45 |
5.44 |
72 |
5665 |
卖出 |
| 09:35:48 |
5.44 |
10 |
5675 |
卖出 |
| 09:35:51 |
5.44 |
54 |
5729 |
卖出 |
| 09:35:54 |
5.44 |
1 |
5730 |
卖出 |
| 09:35:57 |
5.44 |
1 |
5731 |
卖出 |
| 09:36:00 |
5.45 |
50 |
5781 |
买入 |
| 09:36:03 |
5.45 |
1 |
5782 |
买入 |
| 09:36:09 |
5.44 |
2 |
5784 |
卖出 |
| 09:36:12 |
5.45 |
13 |
5797 |
买入 |
| 09:36:15 |
5.44 |
25 |
5822 |
卖出 |
| 09:36:18 |
5.44 |
81 |
5903 |
卖出 |
| 09:36:21 |
5.43 |
2 |
5905 |
卖出 |
| 09:36:24 |
5.43 |
11 |
5916 |
卖出 |
| 09:36:27 |
5.43 |
15 |
5931 |
卖出 |
| 09:36:30 |
5.43 |
41 |
5972 |
买入 |
| 09:36:33 |
5.43 |
60 |
6032 |
卖出 |
| 09:36:36 |
5.43 |
18 |
6050 |
买入 |
| 09:36:39 |
5.42 |
179 |
6229 |
卖出 |
| 09:36:45 |
5.43 |
1 |
6230 |
买入 |
| 09:36:48 |
5.42 |
67 |
6297 |
卖出 |
| 09:36:57 |
5.42 |
18 |
6315 |
卖出 |
| 09:37:00 |
5.42 |
50 |
6365 |
卖出 |
| 09:37:03 |
5.42 |
6 |
6371 |
卖出 |
| 09:37:06 |
5.42 |
31 |
6402 |
卖出 |
| 09:37:12 |
5.42 |
30 |
6432 |
买入 |
| 09:37:15 |
5.42 |
2 |
6434 |
买入 |
| 09:37:27 |
5.41 |
27 |
6461 |
卖出 |
| 09:37:30 |
5.41 |
6 |
6467 |
卖出 |
| 09:37:33 |
5.41 |
15 |
6482 |
买入 |
| 09:37:36 |
5.41 |
3 |
6485 |
卖出 |
| 09:37:39 |
5.38 |
370 |
6855 |
卖出 |
| 09:37:42 |
5.41 |
1 |
6856 |
买入 |
| 09:37:45 |
5.38 |
30 |
6886 |
卖出 |
| 09:37:51 |
5.38 |
25 |
6911 |
卖出 |
| 09:37:57 |
5.38 |
21 |
6932 |
卖出 |
| 09:38:00 |
5.38 |
37 |
6969 |
卖出 |
| 09:38:03 |
5.37 |
100 |
7069 |
卖出 |
| 09:38:09 |
5.38 |
80 |
7149 |
买入 |
| 09:38:12 |
5.38 |
31 |
7180 |
卖出 |
| 09:38:18 |
5.38 |
7 |
7187 |
卖出 |
| 09:38:21 |
5.38 |
20 |
7207 |
卖出 |
| 09:38:24 |
5.41 |
209 |
7416 |
买入 |
| 09:38:27 |
5.4 |
12 |
7428 |
卖出 |
| 09:38:30 |
5.4 |
17 |
7445 |
买入 |
| 09:38:33 |
5.4 |
2 |
7447 |
卖出 |
| 09:38:36 |
5.4 |
11 |
7458 |
买入 |
| 09:38:39 |
5.4 |
1 |
7459 |
买入 |
| 09:38:42 |
5.4 |
1 |
7460 |
买入 |
| 09:38:45 |
5.4 |
66 |
7526 |
买入 |
| 09:38:48 |
5.39 |
18 |
7544 |
卖出 |
| 09:38:51 |
5.4 |
5 |
7549 |
卖出 |
| 09:39:03 |
5.39 |
2 |
7551 |
卖出 |
| 09:39:12 |
5.39 |
1 |
7552 |
卖出 |
| 09:39:18 |
5.39 |
1 |
7553 |
卖出 |
| 09:39:24 |
5.39 |
100 |
7653 |
卖出 |
| 09:39:27 |
5.39 |
4 |
7657 |
卖出 |
| 09:39:33 |
5.39 |
25 |
7682 |
卖出 |
| 09:40:03 |
5.39 |
1 |
7683 |
买入 |
| 09:40:06 |
5.38 |
2 |
7685 |
卖出 |
| 09:40:09 |
5.38 |
37 |
7722 |
卖出 |
| 09:40:12 |
5.39 |
59 |
7781 |
买入 |
| 09:40:15 |
5.38 |
6 |
7787 |
卖出 |
| 09:40:18 |
5.38 |
1 |
7788 |
卖出 |
| 09:40:21 |
5.39 |
5 |
7793 |
买入 |
| 09:40:33 |
5.4 |
328 |
8121 |
买入 |
| 09:40:36 |
5.39 |
32 |
8153 |
卖出 |
| 09:40:45 |
5.4 |
1 |
8154 |
卖出 |
| 09:40:51 |
5.4 |
10 |
8164 |
卖出 |
| 09:40:54 |
5.4 |
1 |
8165 |
买入 |
| 09:41:06 |
5.4 |
3 |
8168 |
买入 |
| 09:41:09 |
5.39 |
117 |
8285 |
卖出 |
| 09:41:12 |
5.39 |
57 |
8342 |
卖出 |
| 09:41:18 |
5.38 |
2 |
8344 |
卖出 |
| 09:41:21 |
5.38 |
24 |
8368 |
卖出 |
| 09:41:24 |
5.38 |
11 |
8379 |
买入 |
| 09:41:27 |
5.38 |
36 |
8415 |
卖出 |
| 09:41:39 |
5.38 |
20 |
8435 |
卖出 |
| 09:41:45 |
5.38 |
4 |
8439 |
卖出 |
| 09:41:48 |
5.38 |
3 |
8442 |
卖出 |
| 09:41:51 |
5.38 |
9 |
8451 |
卖出 |
| 09:41:54 |
5.38 |
17 |
8468 |
卖出 |
| 09:41:57 |
5.38 |
8 |
8476 |
卖出 |
| 09:42:03 |
5.38 |
30 |
8506 |
卖出 |
| 09:42:06 |
5.38 |
15 |
8521 |
卖出 |
| 09:42:09 |
5.38 |
197 |
8718 |
卖出 |
| 09:42:18 |
5.37 |
12 |
8730 |
卖出 |
| 09:42:24 |
5.36 |
27 |
8757 |
卖出 |
| 09:42:27 |
5.37 |
2 |
8759 |
卖出 |
| 09:42:30 |
5.37 |
8 |
8767 |
卖出 |
| 09:42:36 |
5.37 |
4 |
8771 |
卖出 |
| 09:42:54 |
5.36 |
7 |
8778 |
卖出 |
| 09:42:57 |
5.36 |
2 |
8780 |
卖出 |
| 09:43:03 |
5.36 |
4 |
8784 |
卖出 |
| 09:43:06 |
5.37 |
15 |
8799 |
买入 |
| 09:43:09 |
5.36 |
59 |
8858 |
卖出 |
| 09:43:15 |
5.37 |
202 |
9060 |
买入 |
| 09:43:18 |
5.36 |
10 |
9070 |
卖出 |
| 09:43:21 |
5.37 |
2 |
9072 |
卖出 |
| 09:43:24 |
5.37 |
20 |
9092 |
买入 |
| 09:43:30 |
5.37 |
15 |
9107 |
买入 |
| 09:43:33 |
5.36 |
54 |
9161 |
卖出 |
| 09:43:36 |
5.36 |
30 |
9191 |
卖出 |
| 09:43:39 |
5.36 |
13 |
9204 |
卖出 |
| 09:43:42 |
5.36 |
2 |
9206 |
卖出 |
| 09:43:45 |
5.36 |
1 |
9207 |
卖出 |
| 09:43:48 |
5.36 |
77 |
9284 |
卖出 |
| 09:43:51 |
5.36 |
2 |
9286 |
买入 |
| 09:44:06 |
5.35 |
7 |
9293 |
卖出 |
| 09:44:15 |
5.36 |
106 |
9399 |
买入 |
| 09:44:18 |
5.35 |
17 |
9416 |
卖出 |
| 09:44:21 |
5.35 |
210 |
9626 |
卖出 |
| 09:44:24 |
5.35 |
107 |
9733 |
卖出 |
| 09:44:27 |
5.35 |
128 |
9861 |
买入 |
| 09:44:36 |
5.35 |
15 |
9876 |
卖出 |
| 09:44:39 |
5.35 |
5 |
9881 |
卖出 |
| 09:44:45 |
5.35 |
13 |
9894 |
卖出 |
| 09:44:51 |
5.36 |
14 |
9908 |
买入 |
| 09:45:00 |
5.35 |
18 |
9926 |
卖出 |
| 09:45:03 |
5.35 |
3 |
9929 |
卖出 |
| 09:45:24 |
5.35 |
10 |
9939 |
卖出 |
| 09:45:30 |
5.35 |
100 |
10039 |
卖出 |
| 09:45:33 |
5.35 |
212 |
10251 |
卖出 |
| 09:45:45 |
5.35 |
12 |
10263 |
买入 |
| 09:45:48 |
5.35 |
6 |
10269 |
卖出 |
| 09:45:51 |
5.34 |
25 |
10294 |
卖出 |
| 09:46:12 |
5.35 |
73 |
10367 |
买入 |
| 09:46:15 |
5.35 |
77 |
10444 |
卖出 |
| 09:46:27 |
5.34 |
15 |
10459 |
卖出 |
| 09:46:33 |
5.34 |
5 |
10464 |
卖出 |
| 09:46:36 |
5.34 |
1 |
10465 |
卖出 |
| 09:46:39 |
5.34 |
13 |
10478 |
卖出 |
| 09:46:42 |
5.35 |
1 |
10479 |
买入 |
| 09:46:54 |
5.34 |
13 |
10492 |
卖出 |
| 09:46:57 |
5.34 |
79 |
10571 |
卖出 |
| 09:47:00 |
5.34 |
51 |
10622 |
买入 |
| 09:47:03 |
5.34 |
75 |
10697 |
买入 |
| 09:47:06 |
5.34 |
59 |
10756 |
卖出 |
| 09:47:12 |
5.34 |
36 |
10792 |
卖出 |
| 09:47:15 |
5.34 |
9 |
10801 |
卖出 |
| 09:47:18 |
5.34 |
8 |
10809 |
卖出 |
| 09:47:24 |
5.34 |
31 |
10840 |
卖出 |
| 09:47:27 |
5.34 |
38 |
10878 |
卖出 |
| 09:47:36 |
5.33 |
19 |
10897 |
卖出 |
| 09:47:39 |
5.34 |
23 |
10920 |
买入 |
| 09:47:42 |
5.35 |
38 |
10958 |
买入 |
| 09:47:45 |
5.35 |
38 |
10996 |
买入 |
| 09:47:48 |
5.34 |
6 |
11002 |
卖出 |
| 09:47:54 |
5.35 |
52 |
11054 |
买入 |
| 09:47:57 |
5.35 |
6 |
11060 |
买入 |
| 09:48:09 |
5.35 |
21 |
11081 |
买入 |
| 09:48:12 |
5.35 |
49 |
11130 |
买入 |
| 09:48:15 |
5.36 |
153 |
11283 |
买入 |
| 09:48:18 |
5.36 |
100 |
11383 |
卖出 |
| 09:48:21 |
5.37 |
107 |
11490 |
买入 |
| 09:48:24 |
5.37 |
7 |
11497 |
卖出 |
| 09:48:27 |
5.38 |
22 |
11519 |
买入 |
| 09:48:30 |
5.38 |
16 |
11535 |
买入 |
| 09:48:33 |
5.37 |
3 |
11538 |
卖出 |
| 09:48:48 |
5.37 |
2 |
11540 |
买入 |
| 09:48:51 |
5.36 |
45 |
11585 |
卖出 |
| 09:48:54 |
5.36 |
18 |
11603 |
卖出 |
| 09:48:57 |
5.36 |
14 |
11617 |
卖出 |
| 09:49:00 |
5.36 |
117 |
11734 |
卖出 |
| 09:49:03 |
5.36 |
187 |
11921 |
卖出 |
| 09:49:06 |
5.33 |
398 |
12319 |
卖出 |
| 09:49:09 |
5.35 |
222 |
12541 |
买入 |
| 09:49:12 |
5.35 |
97 |
12638 |
买入 |
| 09:49:18 |
5.36 |
292 |
12930 |
买入 |
| 09:49:21 |
5.35 |
4 |
12934 |
卖出 |
| 09:49:24 |
5.36 |
19 |
12953 |
买入 |
| 09:49:30 |
5.36 |
38 |
12991 |
买入 |
| 09:49:33 |
5.36 |
21 |
13012 |
买入 |
| 09:49:36 |
5.36 |
6 |
13018 |
卖出 |
| 09:49:39 |
5.36 |
1 |
13019 |
买入 |
| 09:49:48 |
5.36 |
2 |
13021 |
买入 |
| 09:49:51 |
5.35 |
14 |
13035 |
卖出 |
| 09:49:54 |
5.36 |
20 |
13055 |
买入 |
| 09:49:57 |
5.36 |
38 |
13093 |
买入 |
| 09:50:00 |
5.36 |
21 |
13114 |
买入 |
| 09:50:03 |
5.36 |
19 |
13133 |
买入 |
| 09:50:06 |
5.35 |
3 |
13136 |
卖出 |
| 09:50:09 |
5.36 |
185 |
13321 |
买入 |
| 09:50:12 |
5.37 |
52 |
13373 |
买入 |
| 09:50:18 |
5.37 |
28 |
13401 |
买入 |
| 09:50:21 |
5.36 |
58 |
13459 |
卖出 |
| 09:50:24 |
5.36 |
1 |
13460 |
卖出 |
| 09:50:27 |
5.37 |
17 |
13477 |
买入 |
| 09:50:36 |
5.36 |
8 |
13485 |
卖出 |
| 09:50:48 |
5.37 |
1 |
13486 |
买入 |
| 09:51:03 |
5.37 |
13 |
13499 |
买入 |
| 09:51:06 |
5.37 |
10 |
13509 |
买入 |
| 09:51:12 |
5.37 |
52 |
13561 |
买入 |
| 09:51:15 |
5.37 |
29 |
13590 |
卖出 |
| 09:51:24 |
5.38 |
1 |
13591 |
买入 |
| 09:51:27 |
5.38 |
115 |
13706 |
买入 |
| 09:51:30 |
5.38 |
69 |
13775 |
买入 |