凯莱英[002821]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
150 |
30 |
30 |
集合竞价 |
| 09:15:09 |
149.87 |
51 |
51 |
集合竞价 |
| 09:15:18 |
149.87 |
51 |
51 |
集合竞价 |
| 09:15:27 |
149.87 |
53 |
53 |
集合竞价 |
| 09:15:36 |
150 |
43 |
43 |
集合竞价 |
| 09:15:45 |
150 |
42 |
42 |
集合竞价 |
| 09:16:03 |
150 |
43 |
43 |
集合竞价 |
| 09:16:21 |
150 |
43 |
43 |
集合竞价 |
| 09:16:39 |
150 |
45 |
45 |
集合竞价 |
| 09:16:48 |
150 |
45 |
45 |
集合竞价 |
| 09:16:57 |
150 |
45 |
45 |
集合竞价 |
| 09:17:06 |
150 |
47 |
47 |
集合竞价 |
| 09:17:15 |
150 |
48 |
48 |
集合竞价 |
| 09:17:24 |
150 |
48 |
48 |
集合竞价 |
| 09:17:33 |
150 |
48 |
48 |
集合竞价 |
| 09:17:42 |
150 |
48 |
48 |
集合竞价 |
| 09:17:51 |
150 |
49 |
49 |
集合竞价 |
| 09:18:00 |
150 |
49 |
49 |
集合竞价 |
| 09:18:09 |
150 |
49 |
49 |
集合竞价 |
| 09:18:18 |
150 |
51 |
51 |
集合竞价 |
| 09:18:27 |
150 |
49 |
49 |
集合竞价 |
| 09:18:36 |
150 |
49 |
49 |
集合竞价 |
| 09:19:21 |
150 |
49 |
49 |
集合竞价 |
| 09:19:30 |
150 |
52 |
52 |
集合竞价 |
| 09:19:48 |
150 |
52 |
52 |
集合竞价 |
| 09:20:09 |
149.87 |
66 |
66 |
集合竞价 |
| 09:20:18 |
149.87 |
69 |
69 |
集合竞价 |
| 09:20:27 |
149.87 |
73 |
73 |
集合竞价 |
| 09:20:36 |
149.87 |
82 |
82 |
集合竞价 |
| 09:20:45 |
149.87 |
83 |
83 |
集合竞价 |
| 09:20:54 |
149.87 |
84 |
84 |
集合竞价 |
| 09:21:03 |
149.87 |
85 |
85 |
集合竞价 |
| 09:21:12 |
149.87 |
92 |
92 |
集合竞价 |
| 09:21:21 |
149.87 |
93 |
93 |
集合竞价 |
| 09:21:30 |
149.87 |
96 |
96 |
集合竞价 |
| 09:21:39 |
149.87 |
96 |
96 |
集合竞价 |
| 09:21:48 |
149.87 |
96 |
96 |
集合竞价 |
| 09:21:57 |
149.8 |
113 |
113 |
集合竞价 |
| 09:22:06 |
149.8 |
119 |
119 |
集合竞价 |
| 09:22:15 |
149.8 |
120 |
120 |
集合竞价 |
| 09:22:24 |
149.8 |
120 |
120 |
集合竞价 |
| 09:22:33 |
149.8 |
124 |
124 |
集合竞价 |
| 09:22:42 |
149.8 |
124 |
124 |
集合竞价 |
| 09:22:51 |
149.8 |
126 |
126 |
集合竞价 |
| 09:23:00 |
149.8 |
126 |
126 |
集合竞价 |
| 09:23:09 |
149.8 |
128 |
128 |
集合竞价 |
| 09:23:18 |
149.8 |
137 |
137 |
集合竞价 |
| 09:23:27 |
149.8 |
162 |
162 |
集合竞价 |
| 09:23:36 |
149.8 |
169 |
169 |
集合竞价 |
| 09:23:45 |
149.8 |
173 |
173 |
集合竞价 |
| 09:23:54 |
149.8 |
173 |
173 |
集合竞价 |
| 09:24:03 |
149.8 |
174 |
174 |
集合竞价 |
| 09:24:12 |
149.8 |
184 |
184 |
集合竞价 |
| 09:24:21 |
149.66 |
190 |
190 |
集合竞价 |
| 09:24:30 |
149.04 |
194 |
194 |
集合竞价 |
| 09:24:39 |
146.8 |
268 |
268 |
集合竞价 |
| 09:24:48 |
146.1 |
283 |
283 |
集合竞价 |
| 09:24:57 |
147.3 |
351 |
351 |
集合竞价 |
| 09:25:00 |
148.08 |
384 |
735 |
卖出 |
| 09:30:00 |
148.49 |
199 |
934 |
买入 |
| 09:30:03 |
148 |
388 |
1322 |
卖出 |
| 09:30:06 |
148.09 |
193 |
1515 |
买入 |
| 09:30:09 |
148 |
86 |
1601 |
卖出 |
| 09:30:12 |
147.8 |
70 |
1671 |
卖出 |
| 09:30:15 |
147.8 |
50 |
1721 |
买入 |
| 09:30:18 |
148 |
40 |
1761 |
卖出 |
| 09:30:21 |
148.12 |
75 |
1836 |
买入 |
| 09:30:24 |
148.5 |
51 |
1887 |
买入 |
| 09:30:27 |
148.84 |
67 |
1954 |
买入 |
| 09:30:30 |
148.21 |
70 |
2024 |
卖出 |
| 09:30:33 |
148.22 |
56 |
2080 |
买入 |
| 09:30:36 |
147.99 |
120 |
2200 |
卖出 |
| 09:30:39 |
147.6 |
64 |
2264 |
卖出 |
| 09:30:42 |
147.51 |
28 |
2292 |
卖出 |
| 09:30:45 |
147.7 |
37 |
2329 |
买入 |
| 09:30:48 |
147.88 |
37 |
2366 |
买入 |
| 09:30:51 |
147.8 |
35 |
2401 |
卖出 |
| 09:30:54 |
147.6 |
102 |
2503 |
卖出 |
| 09:30:57 |
147.56 |
78 |
2581 |
卖出 |
| 09:31:00 |
147.27 |
29 |
2610 |
卖出 |
| 09:31:03 |
147.3 |
47 |
2657 |
买入 |
| 09:31:06 |
147.56 |
40 |
2697 |
买入 |
| 09:31:09 |
147.57 |
110 |
2807 |
卖出 |
| 09:31:12 |
147.57 |
166 |
2973 |
卖出 |
| 09:31:15 |
147.62 |
31 |
3004 |
买入 |
| 09:31:18 |
147.5 |
39 |
3043 |
卖出 |
| 09:31:21 |
147.59 |
30 |
3073 |
买入 |
| 09:31:24 |
147.5 |
42 |
3115 |
卖出 |
| 09:31:27 |
147.5 |
63 |
3178 |
卖出 |
| 09:31:30 |
147.4 |
27 |
3205 |
卖出 |
| 09:31:33 |
147.21 |
70 |
3275 |
卖出 |
| 09:31:36 |
147.21 |
27 |
3302 |
卖出 |
| 09:31:39 |
147.21 |
114 |
3416 |
卖出 |
| 09:31:42 |
147.06 |
37 |
3453 |
卖出 |
| 09:31:45 |
146.82 |
199 |
3652 |
卖出 |
| 09:31:48 |
147 |
75 |
3727 |
买入 |
| 09:31:51 |
146.61 |
47 |
3774 |
卖出 |
| 09:31:54 |
146.97 |
20 |
3794 |
买入 |
| 09:31:57 |
146.61 |
64 |
3858 |
卖出 |
| 09:32:00 |
146.5 |
291 |
4149 |
卖出 |
| 09:32:03 |
146.43 |
284 |
4433 |
卖出 |
| 09:32:06 |
146.2 |
56 |
4489 |
卖出 |
| 09:32:09 |
146.17 |
274 |
4763 |
卖出 |
| 09:32:12 |
146.16 |
32 |
4795 |
卖出 |
| 09:32:15 |
145.86 |
89 |
4884 |
卖出 |
| 09:32:18 |
146 |
98 |
4982 |
买入 |
| 09:32:21 |
145.78 |
98 |
5080 |
卖出 |
| 09:32:24 |
145.76 |
35 |
5115 |
卖出 |
| 09:32:27 |
145.61 |
54 |
5169 |
卖出 |
| 09:32:30 |
145.61 |
85 |
5254 |
买入 |
| 09:32:33 |
145.31 |
24 |
5278 |
卖出 |
| 09:32:36 |
145.3 |
161 |
5439 |
卖出 |
| 09:32:39 |
145.28 |
51 |
5490 |
买入 |
| 09:32:42 |
145.13 |
50 |
5540 |
卖出 |
| 09:32:45 |
145.12 |
68 |
5608 |
卖出 |
| 09:32:48 |
145.01 |
177 |
5785 |
卖出 |
| 09:32:51 |
145 |
33 |
5818 |
卖出 |
| 09:32:54 |
144.8 |
76 |
5894 |
卖出 |
| 09:32:57 |
144.51 |
67 |
5961 |
卖出 |
| 09:33:00 |
144.24 |
214 |
6175 |
卖出 |
| 09:33:03 |
144.05 |
61 |
6236 |
卖出 |
| 09:33:06 |
143.96 |
30 |
6266 |
卖出 |
| 09:33:09 |
144.3 |
105 |
6371 |
买入 |
| 09:33:12 |
144.39 |
130 |
6501 |
买入 |
| 09:33:15 |
144.31 |
108 |
6609 |
卖出 |
| 09:33:18 |
144.66 |
93 |
6702 |
买入 |
| 09:33:21 |
144.3 |
71 |
6773 |
卖出 |
| 09:33:24 |
144.38 |
104 |
6877 |
买入 |
| 09:33:27 |
144.13 |
64 |
6941 |
卖出 |
| 09:33:30 |
144.38 |
57 |
6998 |
买入 |
| 09:33:33 |
144.3 |
43 |
7041 |
卖出 |
| 09:33:36 |
144.7 |
86 |
7127 |
买入 |
| 09:33:39 |
144.65 |
55 |
7182 |
卖出 |
| 09:33:42 |
144.77 |
23 |
7205 |
买入 |
| 09:33:45 |
144.99 |
30 |
7235 |
买入 |
| 09:33:48 |
144.76 |
59 |
7294 |
卖出 |
| 09:33:51 |
144.79 |
31 |
7325 |
卖出 |
| 09:33:54 |
145 |
14 |
7339 |
买入 |
| 09:33:57 |
144.86 |
20 |
7359 |
卖出 |
| 09:34:00 |
145.26 |
70 |
7429 |
买入 |
| 09:34:03 |
145.1 |
39 |
7468 |
卖出 |
| 09:34:06 |
145.32 |
22 |
7490 |
买入 |
| 09:34:09 |
145.3 |
49 |
7539 |
卖出 |
| 09:34:12 |
145.5 |
36 |
7575 |
买入 |
| 09:34:15 |
145.52 |
30 |
7605 |
买入 |
| 09:34:18 |
145.6 |
7 |
7612 |
买入 |
| 09:34:21 |
145.6 |
33 |
7645 |
卖出 |
| 09:34:24 |
145.8 |
127 |
7772 |
买入 |
| 09:34:27 |
145.77 |
69 |
7841 |
卖出 |
| 09:34:30 |
145.99 |
70 |
7911 |
买入 |
| 09:34:33 |
145.81 |
102 |
8013 |
卖出 |
| 09:34:36 |
146 |
108 |
8121 |
买入 |
| 09:34:39 |
146 |
2 |
8123 |
卖出 |
| 09:34:42 |
146.16 |
11 |
8134 |
买入 |
| 09:34:45 |
146.01 |
367 |
8501 |
卖出 |
| 09:34:48 |
146.39 |
33 |
8534 |
买入 |
| 09:34:51 |
146.01 |
65 |
8599 |
卖出 |
| 09:34:54 |
146.17 |
78 |
8677 |
买入 |
| 09:34:57 |
146.4 |
90 |
8767 |
买入 |
| 09:35:00 |
146.38 |
14 |
8781 |
卖出 |
| 09:35:03 |
146.65 |
53 |
8834 |
买入 |
| 09:35:06 |
146.47 |
12 |
8846 |
卖出 |
| 09:35:09 |
146.17 |
59 |
8905 |
卖出 |
| 09:35:12 |
146.59 |
84 |
8989 |
买入 |
| 09:35:15 |
146.51 |
37 |
9026 |
卖出 |
| 09:35:18 |
146.26 |
392 |
9418 |
卖出 |
| 09:35:21 |
146.49 |
98 |
9516 |
买入 |
| 09:35:24 |
146.07 |
110 |
9626 |
卖出 |
| 09:35:27 |
146.06 |
139 |
9765 |
卖出 |
| 09:35:30 |
145.83 |
15 |
9780 |
卖出 |
| 09:35:33 |
145.77 |
59 |
9839 |
卖出 |
| 09:35:36 |
145.49 |
44 |
9883 |
卖出 |
| 09:35:39 |
145.46 |
27 |
9910 |
卖出 |
| 09:35:42 |
145.46 |
67 |
9977 |
买入 |
| 09:35:45 |
145.41 |
20 |
9997 |
卖出 |
| 09:35:48 |
145.3 |
35 |
10032 |
卖出 |
| 09:35:51 |
145.16 |
17 |
10049 |
卖出 |
| 09:35:54 |
145.02 |
93 |
10142 |
卖出 |
| 09:35:57 |
145.02 |
119 |
10261 |
卖出 |
| 09:36:00 |
144.84 |
21 |
10282 |
卖出 |
| 09:36:03 |
144.79 |
80 |
10362 |
卖出 |
| 09:36:06 |
144.79 |
42 |
10404 |
卖出 |
| 09:36:09 |
144.79 |
64 |
10468 |
买入 |
| 09:36:12 |
144.8 |
118 |
10586 |
买入 |
| 09:36:15 |
145.19 |
134 |
10720 |
买入 |
| 09:36:18 |
145.25 |
54 |
10774 |
买入 |
| 09:36:21 |
145.25 |
26 |
10800 |
买入 |
| 09:36:24 |
145.4 |
39 |
10839 |
买入 |
| 09:36:27 |
145.44 |
19 |
10858 |
买入 |
| 09:36:30 |
145.61 |
80 |
10938 |
买入 |
| 09:36:33 |
145.4 |
21 |
10959 |
卖出 |
| 09:36:36 |
145.49 |
50 |
11009 |
买入 |
| 09:36:39 |
145.44 |
83 |
11092 |
卖出 |
| 09:36:42 |
145.48 |
30 |
11122 |
买入 |
| 09:36:45 |
145.56 |
42 |
11164 |
买入 |
| 09:36:48 |
145.61 |
29 |
11193 |
买入 |
| 09:36:51 |
145.65 |
14 |
11207 |
买入 |
| 09:36:54 |
145.65 |
11 |
11218 |
卖出 |
| 09:36:57 |
145.82 |
3 |
11221 |
买入 |
| 09:37:00 |
145.99 |
4 |
11225 |
买入 |
| 09:37:03 |
145.99 |
25 |
11250 |
买入 |
| 09:37:06 |
146.07 |
44 |
11294 |
买入 |
| 09:37:09 |
146.11 |
23 |
11317 |
买入 |
| 09:37:12 |
146.52 |
34 |
11351 |
买入 |
| 09:37:15 |
146.32 |
4 |
11355 |
卖出 |
| 09:37:18 |
146.59 |
33 |
11388 |
买入 |
| 09:37:21 |
146.29 |
17 |
11405 |
卖出 |
| 09:37:24 |
146.32 |
31 |
11436 |
买入 |
| 09:37:27 |
146.32 |
28 |
11464 |
买入 |
| 09:37:30 |
146.4 |
44 |
11508 |
买入 |
| 09:37:33 |
146.6 |
123 |
11631 |
买入 |
| 09:37:36 |
146.4 |
47 |
11678 |
卖出 |
| 09:37:39 |
146.52 |
33 |
11711 |
买入 |
| 09:37:42 |
146.35 |
104 |
11815 |
卖出 |
| 09:37:45 |
146.41 |
33 |
11848 |
买入 |
| 09:37:48 |
146.47 |
33 |
11881 |
买入 |
| 09:37:51 |
146.5 |
23 |
11904 |
买入 |
| 09:37:54 |
146.44 |
13 |
11917 |
卖出 |
| 09:37:57 |
146.54 |
18 |
11935 |
买入 |
| 09:38:00 |
146.58 |
25 |
11960 |
买入 |
| 09:38:03 |
146.62 |
93 |
12053 |
买入 |
| 09:38:06 |
146.9 |
18 |
12071 |
买入 |
| 09:38:09 |
146.85 |
16 |
12087 |
卖出 |
| 09:38:12 |
146.8 |
65 |
12152 |
卖出 |
| 09:38:15 |
146.9 |
8 |
12160 |
卖出 |
| 09:38:18 |
146.95 |
22 |
12182 |
买入 |
| 09:38:21 |
147 |
10 |
12192 |
买入 |
| 09:38:24 |
147.02 |
67 |
12259 |
买入 |
| 09:38:27 |
146.83 |
145 |
12404 |
卖出 |
| 09:38:30 |
146.87 |
78 |
12482 |
买入 |
| 09:38:33 |
146.89 |
58 |
12540 |
买入 |
| 09:38:36 |
146.83 |
35 |
12575 |
卖出 |
| 09:38:39 |
146.91 |
34 |
12609 |
买入 |
| 09:38:42 |
146.93 |
26 |
12635 |
买入 |
| 09:38:45 |
146.92 |
32 |
12667 |
卖出 |
| 09:38:48 |
146.96 |
4 |
12671 |
买入 |
| 09:38:51 |
147 |
16 |
12687 |
买入 |
| 09:38:54 |
147.5 |
39 |
12726 |
买入 |
| 09:38:57 |
147.2 |
24 |
12750 |
卖出 |
| 09:39:00 |
147.27 |
8 |
12758 |
买入 |
| 09:39:03 |
147.27 |
30 |
12788 |
买入 |
| 09:39:06 |
147.23 |
25 |
12813 |
卖出 |
| 09:39:09 |
146.9 |
77 |
12890 |
卖出 |
| 09:39:12 |
146.88 |
37 |
12927 |
卖出 |
| 09:39:15 |
147.03 |
72 |
12999 |
买入 |
| 09:39:18 |
147.03 |
15 |
13014 |
卖出 |
| 09:39:21 |
147.08 |
57 |
13071 |
买入 |
| 09:39:24 |
147.04 |
22 |
13093 |
卖出 |
| 09:39:27 |
147.03 |
47 |
13140 |
买入 |
| 09:39:30 |
147.03 |
52 |
13192 |
卖出 |
| 09:39:33 |
147.04 |
26 |
13218 |
买入 |
| 09:39:36 |
147.03 |
23 |
13241 |
卖出 |
| 09:39:39 |
147.04 |
23 |
13264 |
买入 |
| 09:39:42 |
147.04 |
117 |
13381 |
买入 |
| 09:39:45 |
147.03 |
100 |
13481 |
卖出 |
| 09:39:48 |
146.85 |
16 |
13497 |
卖出 |
| 09:39:51 |
147.03 |
12 |
13509 |
买入 |
| 09:39:54 |
147.03 |
26 |
13535 |
买入 |
| 09:39:57 |
147.03 |
33 |
13568 |
买入 |
| 09:40:00 |
146.83 |
57 |
13625 |
卖出 |
| 09:40:03 |
146.8 |
112 |
13737 |
卖出 |
| 09:40:06 |
146.68 |
41 |
13778 |
卖出 |
| 09:40:09 |
146.68 |
17 |
13795 |
买入 |
| 09:40:12 |
146.68 |
33 |
13828 |
买入 |
| 09:40:15 |
146.72 |
78 |
13906 |
买入 |
| 09:40:18 |
146.74 |
27 |
13933 |
买入 |
| 09:40:21 |
146.74 |
10 |
13943 |
卖出 |
| 09:40:24 |
146.8 |
200 |
14143 |
买入 |
| 09:40:27 |
146.99 |
34 |
14177 |
买入 |
| 09:40:30 |
147 |
12 |
14189 |
买入 |
| 09:40:33 |
147.13 |
24 |
14213 |
买入 |
| 09:40:36 |
147 |
9 |
14222 |
卖出 |
| 09:40:39 |
147.29 |
9 |
14231 |
买入 |
| 09:40:42 |
147.29 |
6 |
14237 |
买入 |
| 09:40:45 |
147.23 |
35 |
14272 |
卖出 |
| 09:40:48 |
147.23 |
18 |
14290 |
卖出 |
| 09:40:51 |
147.25 |
9 |
14299 |
买入 |
| 09:40:54 |
147.29 |
9 |
14308 |
买入 |
| 09:40:57 |
147.43 |
68 |
14376 |
买入 |
| 09:41:00 |
147.43 |
2 |
14378 |
买入 |
| 09:41:03 |
147.43 |
74 |
14452 |
买入 |
| 09:41:06 |
147.47 |
15 |
14467 |
买入 |
| 09:41:09 |
147.43 |
13 |
14480 |
卖出 |
| 09:41:12 |
147.3 |
36 |
14516 |
卖出 |
| 09:41:15 |
147.4 |
19 |
14535 |
买入 |
| 09:41:18 |
147.47 |
48 |
14583 |
买入 |
| 09:41:21 |
147.41 |
2 |
14585 |
卖出 |
| 09:41:24 |
147.42 |
34 |
14619 |
买入 |
| 09:41:27 |
147.41 |
10 |
14629 |
卖出 |
| 09:41:30 |
147.42 |
9 |
14638 |
买入 |
| 09:41:33 |
147.41 |
4 |
14642 |
卖出 |
| 09:41:36 |
147.38 |
61 |
14703 |
卖出 |
| 09:41:39 |
147.36 |
10 |
14713 |
卖出 |
| 09:41:42 |
147.03 |
18 |
14731 |
卖出 |
| 09:41:45 |
146.82 |
93 |
14824 |
卖出 |
| 09:41:48 |
146.74 |
23 |
14847 |
卖出 |
| 09:41:51 |
146.74 |
10 |
14857 |
卖出 |
| 09:41:54 |
146.7 |
17 |
14874 |
卖出 |
| 09:41:57 |
146.82 |
36 |
14910 |
买入 |
| 09:42:00 |
146.8 |
19 |
14929 |
卖出 |