凯龙股份[002783]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:09 |
8.06 |
194 |
194 |
集合竞价 |
| 09:18:18 |
8.76 |
0 |
0 |
集合竞价 |
| 09:23:18 |
8.86 |
1 |
1 |
集合竞价 |
| 09:23:36 |
8.76 |
27 |
27 |
集合竞价 |
| 09:23:45 |
8.76 |
27 |
27 |
集合竞价 |
| 09:23:54 |
8.76 |
27 |
27 |
集合竞价 |
| 09:24:03 |
8.76 |
27 |
27 |
集合竞价 |
| 09:24:12 |
8.76 |
27 |
27 |
集合竞价 |
| 09:24:30 |
8.76 |
27 |
27 |
集合竞价 |
| 09:24:39 |
8.76 |
32 |
32 |
集合竞价 |
| 09:24:48 |
8.76 |
35 |
35 |
集合竞价 |
| 09:24:57 |
8.76 |
86 |
86 |
集合竞价 |
| 09:25:00 |
8.78 |
163 |
249 |
卖出 |
| 09:30:00 |
8.77 |
301 |
550 |
卖出 |
| 09:30:03 |
8.83 |
126 |
676 |
买入 |
| 09:30:06 |
8.8 |
194 |
870 |
卖出 |
| 09:30:09 |
8.77 |
101 |
971 |
卖出 |
| 09:30:12 |
8.77 |
50 |
1021 |
买入 |
| 09:30:15 |
8.78 |
36 |
1057 |
买入 |
| 09:30:18 |
8.78 |
127 |
1184 |
买入 |
| 09:30:21 |
8.8 |
119 |
1303 |
卖出 |
| 09:30:24 |
8.8 |
203 |
1506 |
卖出 |
| 09:30:27 |
8.81 |
17 |
1523 |
买入 |
| 09:30:30 |
8.81 |
34 |
1557 |
卖出 |
| 09:30:33 |
8.82 |
35 |
1592 |
买入 |
| 09:30:36 |
8.8 |
6 |
1598 |
卖出 |
| 09:30:39 |
8.8 |
2 |
1600 |
买入 |
| 09:30:42 |
8.8 |
12 |
1612 |
买入 |
| 09:30:45 |
8.8 |
43 |
1655 |
买入 |
| 09:30:48 |
8.81 |
14 |
1669 |
买入 |
| 09:30:51 |
8.81 |
22 |
1691 |
买入 |
| 09:30:54 |
8.82 |
31 |
1722 |
买入 |
| 09:30:57 |
8.83 |
25 |
1747 |
买入 |
| 09:31:03 |
8.82 |
41 |
1788 |
卖出 |
| 09:31:09 |
8.83 |
167 |
1955 |
买入 |
| 09:31:12 |
8.84 |
72 |
2027 |
买入 |
| 09:31:15 |
8.86 |
231 |
2258 |
买入 |
| 09:31:18 |
8.85 |
79 |
2337 |
卖出 |
| 09:31:21 |
8.86 |
3 |
2340 |
买入 |
| 09:31:24 |
8.86 |
375 |
2715 |
买入 |
| 09:31:27 |
8.85 |
20 |
2735 |
卖出 |
| 09:31:30 |
8.84 |
31 |
2766 |
卖出 |
| 09:31:33 |
8.84 |
20 |
2786 |
卖出 |
| 09:31:36 |
8.84 |
46 |
2832 |
卖出 |
| 09:31:42 |
8.84 |
23 |
2855 |
买入 |
| 09:31:45 |
8.84 |
84 |
2939 |
买入 |
| 09:31:48 |
8.83 |
2 |
2941 |
卖出 |
| 09:31:51 |
8.83 |
12 |
2953 |
买入 |
| 09:31:54 |
8.81 |
529 |
3482 |
卖出 |
| 09:31:57 |
8.8 |
46 |
3528 |
卖出 |
| 09:32:00 |
8.81 |
29 |
3557 |
买入 |
| 09:32:03 |
8.82 |
51 |
3608 |
买入 |
| 09:32:06 |
8.82 |
12 |
3620 |
买入 |
| 09:32:09 |
8.81 |
3 |
3623 |
卖出 |
| 09:32:12 |
8.84 |
180 |
3803 |
买入 |
| 09:32:15 |
8.84 |
29 |
3832 |
买入 |
| 09:32:18 |
8.84 |
1 |
3833 |
买入 |
| 09:32:21 |
8.84 |
57 |
3890 |
买入 |
| 09:32:24 |
8.83 |
10 |
3900 |
卖出 |
| 09:32:27 |
8.84 |
5 |
3905 |
买入 |
| 09:32:39 |
8.83 |
3 |
3908 |
卖出 |
| 09:32:48 |
8.83 |
25 |
3933 |
卖出 |
| 09:32:51 |
8.83 |
7 |
3940 |
买入 |
| 09:32:54 |
8.83 |
7 |
3947 |
卖出 |
| 09:32:57 |
8.82 |
14 |
3961 |
卖出 |
| 09:33:00 |
8.82 |
66 |
4027 |
卖出 |
| 09:33:03 |
8.81 |
31 |
4058 |
卖出 |
| 09:33:06 |
8.8 |
45 |
4103 |
卖出 |
| 09:33:09 |
8.8 |
9 |
4112 |
卖出 |
| 09:33:12 |
8.8 |
2 |
4114 |
买入 |
| 09:33:15 |
8.82 |
89 |
4203 |
买入 |
| 09:33:18 |
8.82 |
41 |
4244 |
买入 |
| 09:33:21 |
8.82 |
7 |
4251 |
买入 |
| 09:33:24 |
8.81 |
19 |
4270 |
卖出 |
| 09:33:27 |
8.82 |
5 |
4275 |
买入 |
| 09:33:30 |
8.82 |
2 |
4277 |
卖出 |
| 09:33:33 |
8.82 |
15 |
4292 |
买入 |
| 09:33:36 |
8.83 |
3 |
4295 |
买入 |
| 09:33:39 |
8.83 |
6 |
4301 |
买入 |
| 09:33:42 |
8.83 |
55 |
4356 |
买入 |
| 09:33:45 |
8.83 |
17 |
4373 |
卖出 |
| 09:33:48 |
8.83 |
4 |
4377 |
卖出 |
| 09:33:51 |
8.83 |
36 |
4413 |
买入 |
| 09:33:54 |
8.82 |
3 |
4416 |
卖出 |
| 09:33:57 |
8.84 |
36 |
4452 |
买入 |
| 09:34:00 |
8.84 |
1 |
4453 |
买入 |
| 09:34:06 |
8.82 |
2 |
4455 |
买入 |
| 09:34:15 |
8.82 |
3 |
4458 |
买入 |
| 09:34:18 |
8.82 |
1 |
4459 |
买入 |
| 09:34:24 |
8.83 |
12 |
4471 |
买入 |
| 09:34:27 |
8.83 |
17 |
4488 |
买入 |
| 09:34:30 |
8.82 |
7 |
4495 |
卖出 |
| 09:34:39 |
8.83 |
10 |
4505 |
买入 |
| 09:34:42 |
8.82 |
5 |
4510 |
卖出 |
| 09:34:45 |
8.82 |
21 |
4531 |
卖出 |
| 09:34:48 |
8.81 |
118 |
4649 |
卖出 |
| 09:34:51 |
8.81 |
8 |
4657 |
卖出 |
| 09:34:57 |
8.81 |
8 |
4665 |
卖出 |
| 09:35:00 |
8.8 |
55 |
4720 |
卖出 |
| 09:35:03 |
8.8 |
3 |
4723 |
卖出 |
| 09:35:06 |
8.81 |
3 |
4726 |
买入 |
| 09:35:09 |
8.8 |
41 |
4767 |
卖出 |
| 09:35:12 |
8.8 |
2 |
4769 |
卖出 |
| 09:35:15 |
8.8 |
11 |
4780 |
卖出 |
| 09:35:18 |
8.81 |
3 |
4783 |
买入 |
| 09:35:21 |
8.8 |
93 |
4876 |
卖出 |
| 09:35:24 |
8.79 |
8 |
4884 |
卖出 |
| 09:35:27 |
8.79 |
18 |
4902 |
卖出 |
| 09:35:30 |
8.8 |
2 |
4904 |
买入 |
| 09:35:33 |
8.79 |
2 |
4906 |
卖出 |
| 09:35:36 |
8.79 |
22 |
4928 |
买入 |
| 09:35:39 |
8.79 |
10 |
4938 |
卖出 |
| 09:35:42 |
8.8 |
27 |
4965 |
买入 |
| 09:35:45 |
8.8 |
1 |
4966 |
买入 |
| 09:35:51 |
8.8 |
3 |
4969 |
买入 |
| 09:35:57 |
8.8 |
7 |
4976 |
买入 |
| 09:36:00 |
8.81 |
22 |
4998 |
买入 |
| 09:36:03 |
8.8 |
18 |
5016 |
卖出 |
| 09:36:06 |
8.8 |
2 |
5018 |
买入 |
| 09:36:09 |
8.79 |
11 |
5029 |
卖出 |
| 09:36:12 |
8.8 |
22 |
5051 |
买入 |
| 09:36:18 |
8.8 |
4 |
5055 |
买入 |
| 09:36:21 |
8.8 |
8 |
5063 |
买入 |
| 09:36:24 |
8.8 |
47 |
5110 |
买入 |
| 09:36:27 |
8.8 |
15 |
5125 |
卖出 |
| 09:36:36 |
8.79 |
54 |
5179 |
卖出 |
| 09:36:39 |
8.79 |
9 |
5188 |
买入 |
| 09:36:45 |
8.78 |
126 |
5314 |
卖出 |
| 09:36:48 |
8.78 |
31 |
5345 |
卖出 |
| 09:36:54 |
8.79 |
3 |
5348 |
买入 |
| 09:37:03 |
8.79 |
5 |
5353 |
买入 |
| 09:37:06 |
8.8 |
60 |
5413 |
买入 |
| 09:37:09 |
8.8 |
1 |
5414 |
买入 |
| 09:37:12 |
8.8 |
37 |
5451 |
买入 |
| 09:37:21 |
8.81 |
4 |
5455 |
买入 |
| 09:37:36 |
8.81 |
4 |
5459 |
买入 |
| 09:37:39 |
8.8 |
14 |
5473 |
卖出 |
| 09:37:42 |
8.79 |
498 |
5971 |
卖出 |
| 09:37:48 |
8.79 |
21 |
5992 |
买入 |
| 09:37:51 |
8.79 |
2 |
5994 |
买入 |
| 09:37:54 |
8.77 |
145 |
6139 |
卖出 |
| 09:37:57 |
8.78 |
1 |
6140 |
买入 |
| 09:38:00 |
8.77 |
69 |
6209 |
卖出 |
| 09:38:03 |
8.77 |
3 |
6212 |
买入 |
| 09:38:06 |
8.77 |
123 |
6335 |
买入 |
| 09:38:09 |
8.78 |
23 |
6358 |
买入 |
| 09:38:12 |
8.78 |
37 |
6395 |
买入 |
| 09:38:15 |
8.78 |
10 |
6405 |
买入 |
| 09:38:18 |
8.78 |
10 |
6415 |
买入 |
| 09:38:21 |
8.78 |
9 |
6424 |
买入 |
| 09:38:24 |
8.78 |
1 |
6425 |
卖出 |
| 09:38:27 |
8.78 |
1 |
6426 |
卖出 |
| 09:38:30 |
8.79 |
188 |
6614 |
买入 |
| 09:38:33 |
8.79 |
67 |
6681 |
卖出 |
| 09:38:36 |
8.79 |
4 |
6685 |
卖出 |
| 09:38:39 |
8.79 |
4 |
6689 |
卖出 |
| 09:38:42 |
8.79 |
23 |
6712 |
卖出 |
| 09:38:45 |
8.79 |
1 |
6713 |
卖出 |
| 09:38:48 |
8.78 |
86 |
6799 |
卖出 |
| 09:38:51 |
8.79 |
1 |
6800 |
卖出 |
| 09:38:54 |
8.79 |
3 |
6803 |
卖出 |
| 09:39:00 |
8.8 |
1 |
6804 |
卖出 |
| 09:39:06 |
8.81 |
294 |
7098 |
买入 |
| 09:39:09 |
8.8 |
20 |
7118 |
卖出 |
| 09:39:12 |
8.82 |
1 |
7119 |
买入 |
| 09:39:18 |
8.8 |
7 |
7126 |
卖出 |
| 09:39:21 |
8.81 |
4 |
7130 |
买入 |
| 09:39:24 |
8.83 |
221 |
7351 |
买入 |
| 09:39:39 |
8.81 |
61 |
7412 |
卖出 |
| 09:39:48 |
8.81 |
15 |
7427 |
卖出 |
| 09:39:51 |
8.8 |
33 |
7460 |
卖出 |
| 09:40:03 |
8.78 |
229 |
7689 |
卖出 |
| 09:40:06 |
8.77 |
72 |
7761 |
卖出 |
| 09:40:09 |
8.78 |
6 |
7767 |
买入 |
| 09:40:12 |
8.79 |
9 |
7776 |
买入 |
| 09:40:21 |
8.79 |
5 |
7781 |
买入 |
| 09:40:24 |
8.79 |
9 |
7790 |
买入 |
| 09:40:30 |
8.79 |
8 |
7798 |
卖出 |
| 09:40:33 |
8.79 |
47 |
7845 |
买入 |
| 09:40:36 |
8.79 |
13 |
7858 |
卖出 |
| 09:40:39 |
8.79 |
4 |
7862 |
卖出 |
| 09:40:42 |
8.79 |
49 |
7911 |
买入 |
| 09:40:51 |
8.81 |
4 |
7915 |
买入 |
| 09:40:54 |
8.81 |
5 |
7920 |
买入 |
| 09:40:57 |
8.79 |
2 |
7922 |
买入 |
| 09:41:00 |
8.81 |
4 |
7926 |
买入 |
| 09:41:03 |
8.79 |
18 |
7944 |
卖出 |
| 09:41:06 |
8.79 |
10 |
7954 |
卖出 |
| 09:41:09 |
8.78 |
47 |
8001 |
卖出 |
| 09:41:12 |
8.78 |
7 |
8008 |
买入 |
| 09:41:15 |
8.78 |
3 |
8011 |
买入 |
| 09:41:18 |
8.78 |
3 |
8014 |
买入 |
| 09:41:21 |
8.78 |
15 |
8029 |
卖出 |
| 09:41:30 |
8.78 |
6 |
8035 |
卖出 |
| 09:41:33 |
8.78 |
1 |
8036 |
卖出 |
| 09:41:36 |
8.77 |
51 |
8087 |
卖出 |
| 09:41:39 |
8.78 |
2 |
8089 |
买入 |
| 09:41:42 |
8.77 |
74 |
8163 |
卖出 |
| 09:41:45 |
8.77 |
46 |
8209 |
卖出 |
| 09:42:00 |
8.76 |
25 |
8234 |
卖出 |
| 09:42:06 |
8.76 |
1 |
8235 |
买入 |
| 09:42:15 |
8.75 |
6 |
8241 |
卖出 |
| 09:42:18 |
8.74 |
17 |
8258 |
买入 |
| 09:42:21 |
8.75 |
4 |
8262 |
买入 |
| 09:42:24 |
8.74 |
1 |
8263 |
卖出 |
| 09:42:27 |
8.76 |
10 |
8273 |
买入 |
| 09:42:33 |
8.74 |
18 |
8291 |
卖出 |
| 09:42:39 |
8.74 |
23 |
8314 |
卖出 |
| 09:42:45 |
8.73 |
10 |
8324 |
卖出 |
| 09:42:51 |
8.74 |
7 |
8331 |
买入 |
| 09:43:06 |
8.75 |
5 |
8336 |
买入 |
| 09:43:09 |
8.75 |
7 |
8343 |
买入 |
| 09:43:12 |
8.75 |
22 |
8365 |
买入 |
| 09:43:15 |
8.76 |
10 |
8375 |
买入 |
| 09:43:18 |
8.76 |
3 |
8378 |
买入 |
| 09:43:21 |
8.75 |
5 |
8383 |
卖出 |
| 09:43:24 |
8.75 |
2 |
8385 |
卖出 |
| 09:43:27 |
8.74 |
28 |
8413 |
卖出 |
| 09:43:30 |
8.74 |
35 |
8448 |
卖出 |
| 09:43:33 |
8.74 |
23 |
8471 |
卖出 |
| 09:43:39 |
8.74 |
44 |
8515 |
买入 |
| 09:43:42 |
8.73 |
43 |
8558 |
卖出 |
| 09:43:45 |
8.73 |
9 |
8567 |
买入 |
| 09:43:48 |
8.73 |
2 |
8569 |
买入 |
| 09:44:03 |
8.73 |
209 |
8778 |
买入 |
| 09:44:06 |
8.73 |
1 |
8779 |
卖出 |
| 09:44:12 |
8.73 |
3 |
8782 |
卖出 |
| 09:44:18 |
8.74 |
5 |
8787 |
买入 |
| 09:44:21 |
8.75 |
22 |
8809 |
买入 |
| 09:44:24 |
8.75 |
15 |
8824 |
买入 |
| 09:44:33 |
8.74 |
7 |
8831 |
卖出 |
| 09:44:42 |
8.74 |
15 |
8846 |
卖出 |
| 09:44:51 |
8.75 |
2 |
8848 |
买入 |
| 09:45:03 |
8.73 |
24 |
8872 |
卖出 |
| 09:45:06 |
8.73 |
90 |
8962 |
卖出 |
| 09:45:09 |
8.72 |
19 |
8981 |
卖出 |
| 09:45:12 |
8.72 |
27 |
9008 |
卖出 |
| 09:45:15 |
8.7 |
413 |
9421 |
卖出 |
| 09:45:18 |
8.73 |
1 |
9422 |
买入 |
| 09:45:21 |
8.71 |
22 |
9444 |
卖出 |
| 09:45:24 |
8.71 |
7 |
9451 |
卖出 |
| 09:45:27 |
8.73 |
1 |
9452 |
买入 |
| 09:45:30 |
8.73 |
22 |
9474 |
买入 |
| 09:45:33 |
8.73 |
25 |
9499 |
买入 |
| 09:45:36 |
8.73 |
35 |
9534 |
卖出 |
| 09:45:39 |
8.73 |
3 |
9537 |
卖出 |
| 09:45:42 |
8.73 |
4 |
9541 |
卖出 |
| 09:45:51 |
8.72 |
1 |
9542 |
卖出 |
| 09:46:00 |
8.71 |
100 |
9642 |
卖出 |
| 09:46:03 |
8.73 |
353 |
9995 |
买入 |
| 09:46:06 |
8.72 |
16 |
10011 |
卖出 |
| 09:46:21 |
8.72 |
11 |
10022 |
卖出 |
| 09:46:24 |
8.73 |
7 |
10029 |
买入 |
| 09:46:27 |
8.72 |
5 |
10034 |
卖出 |
| 09:46:33 |
8.72 |
50 |
10084 |
卖出 |
| 09:46:36 |
8.73 |
3 |
10087 |
买入 |
| 09:46:39 |
8.74 |
699 |
10786 |
买入 |
| 09:46:42 |
8.75 |
18 |
10804 |
买入 |
| 09:46:45 |
8.75 |
43 |
10847 |
卖出 |
| 09:46:51 |
8.75 |
1 |
10848 |
买入 |
| 09:46:54 |
8.75 |
17 |
10865 |
买入 |
| 09:46:57 |
8.76 |
1 |
10866 |
买入 |
| 09:47:00 |
8.77 |
23 |
10889 |
买入 |
| 09:47:03 |
8.77 |
508 |
11397 |
买入 |
| 09:47:06 |
8.77 |
1 |
11398 |
买入 |
| 09:47:12 |
8.77 |
6 |
11404 |
卖出 |
| 09:47:15 |
8.77 |
7 |
11411 |
卖出 |
| 09:47:18 |
8.79 |
32 |
11443 |
买入 |
| 09:47:24 |
8.79 |
1 |
11444 |
买入 |
| 09:47:33 |
8.77 |
4 |
11448 |
卖出 |
| 09:47:42 |
8.79 |
41 |
11489 |
买入 |
| 09:47:45 |
8.8 |
37 |
11526 |
买入 |
| 09:47:48 |
8.8 |
9 |
11535 |
买入 |
| 09:47:51 |
8.8 |
2 |
11537 |
买入 |
| 09:47:54 |
8.8 |
7 |
11544 |
买入 |
| 09:47:57 |
8.8 |
15 |
11559 |
买入 |
| 09:48:00 |
8.8 |
38 |
11597 |
卖出 |
| 09:48:09 |
8.81 |
300 |
11897 |
买入 |
| 09:48:18 |
8.82 |
130 |
12027 |
买入 |
| 09:48:24 |
8.83 |
24 |
12051 |
买入 |
| 09:48:30 |
8.83 |
5 |
12056 |
买入 |
| 09:48:33 |
8.83 |
20 |
12076 |
买入 |
| 09:48:36 |
8.82 |
27 |
12103 |
卖出 |
| 09:48:39 |
8.83 |
12 |
12115 |
卖出 |
| 09:48:42 |
8.82 |
35 |
12150 |
卖出 |
| 09:48:45 |
8.82 |
3 |
12153 |
买入 |
| 09:48:48 |
8.82 |
1 |
12154 |
卖出 |
| 09:48:57 |
8.81 |
138 |
12292 |
卖出 |
| 09:49:00 |
8.8 |
120 |
12412 |
卖出 |
| 09:49:03 |
8.8 |
26 |
12438 |
卖出 |
| 09:49:06 |
8.79 |
17 |
12455 |
卖出 |
| 09:49:09 |
8.78 |
50 |
12505 |
卖出 |
| 09:49:12 |
8.77 |
90 |
12595 |
卖出 |
| 09:49:15 |
8.78 |
153 |
12748 |
买入 |
| 09:49:18 |
8.78 |
28 |
12776 |
买入 |
| 09:49:21 |
8.78 |
3 |
12779 |
卖出 |
| 09:49:24 |
8.77 |
55 |
12834 |
卖出 |
| 09:49:27 |
8.77 |
3 |
12837 |
卖出 |
| 09:49:30 |
8.77 |
4 |
12841 |
买入 |
| 09:49:36 |
8.77 |
129 |
12970 |
买入 |