凯中精密[002823]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.86 |
96 |
96 |
集合竞价 |
| 09:15:27 |
9.86 |
96 |
96 |
集合竞价 |
| 09:16:03 |
9.86 |
114 |
114 |
集合竞价 |
| 09:16:12 |
9.86 |
97 |
97 |
集合竞价 |
| 09:17:24 |
9.8 |
45 |
45 |
集合竞价 |
| 09:17:42 |
9.86 |
91 |
91 |
集合竞价 |
| 09:18:09 |
9.8 |
55 |
55 |
集合竞价 |
| 09:18:18 |
9.8 |
55 |
55 |
集合竞价 |
| 09:19:03 |
9.8 |
65 |
65 |
集合竞价 |
| 09:19:21 |
9.8 |
65 |
65 |
集合竞价 |
| 09:19:30 |
9.8 |
65 |
65 |
集合竞价 |
| 09:19:48 |
9.8 |
65 |
65 |
集合竞价 |
| 09:20:09 |
9.8 |
76 |
76 |
集合竞价 |
| 09:20:45 |
9.8 |
76 |
76 |
集合竞价 |
| 09:21:03 |
9.8 |
80 |
80 |
集合竞价 |
| 09:21:12 |
9.79 |
100 |
100 |
集合竞价 |
| 09:21:39 |
9.79 |
100 |
100 |
集合竞价 |
| 09:21:57 |
9.79 |
100 |
100 |
集合竞价 |
| 09:22:15 |
9.79 |
100 |
100 |
集合竞价 |
| 09:22:33 |
9.79 |
100 |
100 |
集合竞价 |
| 09:23:00 |
9.79 |
105 |
105 |
集合竞价 |
| 09:23:18 |
9.79 |
111 |
111 |
集合竞价 |
| 09:23:27 |
9.78 |
111 |
111 |
集合竞价 |
| 09:23:45 |
9.79 |
231 |
231 |
集合竞价 |
| 09:24:03 |
9.79 |
231 |
231 |
集合竞价 |
| 09:24:12 |
9.79 |
246 |
246 |
集合竞价 |
| 09:24:21 |
9.79 |
246 |
246 |
集合竞价 |
| 09:24:30 |
9.79 |
267 |
267 |
集合竞价 |
| 09:24:39 |
9.79 |
369 |
369 |
集合竞价 |
| 09:24:48 |
9.79 |
599 |
599 |
集合竞价 |
| 09:24:57 |
9.8 |
1034 |
1034 |
集合竞价 |
| 09:25:00 |
9.83 |
1039 |
2073 |
卖出 |
| 09:30:00 |
9.86 |
250 |
2323 |
买入 |
| 09:30:03 |
9.95 |
487 |
2810 |
买入 |
| 09:30:06 |
9.85 |
449 |
3259 |
卖出 |
| 09:30:09 |
9.86 |
7 |
3266 |
卖出 |
| 09:30:12 |
9.9 |
3 |
3269 |
买入 |
| 09:30:15 |
9.91 |
13 |
3282 |
买入 |
| 09:30:18 |
9.92 |
111 |
3393 |
买入 |
| 09:30:21 |
9.97 |
33 |
3426 |
买入 |
| 09:30:24 |
9.98 |
280 |
3706 |
买入 |
| 09:30:27 |
9.99 |
102 |
3808 |
买入 |
| 09:30:30 |
10.03 |
407 |
4215 |
买入 |
| 09:30:33 |
10.03 |
37 |
4252 |
买入 |
| 09:30:36 |
10 |
142 |
4394 |
卖出 |
| 09:30:39 |
9.99 |
78 |
4472 |
卖出 |
| 09:30:42 |
9.98 |
176 |
4648 |
卖出 |
| 09:30:45 |
9.99 |
106 |
4754 |
买入 |
| 09:30:48 |
9.99 |
60 |
4814 |
买入 |
| 09:30:51 |
10 |
46 |
4860 |
买入 |
| 09:30:54 |
10 |
53 |
4913 |
买入 |
| 09:30:57 |
10 |
96 |
5009 |
买入 |
| 09:31:00 |
10.03 |
7 |
5016 |
买入 |
| 09:31:03 |
10.04 |
57 |
5073 |
买入 |
| 09:31:06 |
10.06 |
71 |
5144 |
买入 |
| 09:31:09 |
10.07 |
3 |
5147 |
买入 |
| 09:31:12 |
10.12 |
46 |
5193 |
买入 |
| 09:31:15 |
10.11 |
34 |
5227 |
卖出 |
| 09:31:18 |
10.12 |
5 |
5232 |
卖出 |
| 09:31:21 |
10.12 |
250 |
5482 |
卖出 |
| 09:31:24 |
10.12 |
172 |
5654 |
卖出 |
| 09:31:27 |
10.14 |
332 |
5986 |
买入 |
| 09:31:30 |
10.17 |
201 |
6187 |
买入 |
| 09:31:33 |
10.15 |
10 |
6197 |
卖出 |
| 09:31:36 |
10.15 |
3 |
6200 |
卖出 |
| 09:31:39 |
10.15 |
4 |
6204 |
卖出 |
| 09:31:42 |
10.15 |
56 |
6260 |
卖出 |
| 09:31:45 |
10.17 |
135 |
6395 |
买入 |
| 09:31:48 |
10.14 |
271 |
6666 |
卖出 |
| 09:31:51 |
10.14 |
153 |
6819 |
卖出 |
| 09:31:54 |
10.14 |
14 |
6833 |
买入 |
| 09:31:57 |
10.12 |
20 |
6853 |
卖出 |
| 09:32:00 |
10.11 |
51 |
6904 |
卖出 |
| 09:32:03 |
10.08 |
34 |
6938 |
卖出 |
| 09:32:06 |
10.08 |
67 |
7005 |
卖出 |
| 09:32:09 |
10.1 |
86 |
7091 |
买入 |
| 09:32:12 |
10.07 |
18 |
7109 |
卖出 |
| 09:32:15 |
10.06 |
67 |
7176 |
卖出 |
| 09:32:18 |
10.06 |
56 |
7232 |
卖出 |
| 09:32:21 |
10.09 |
117 |
7349 |
买入 |
| 09:32:24 |
10.09 |
70 |
7419 |
买入 |
| 09:32:27 |
10.06 |
39 |
7458 |
卖出 |
| 09:32:30 |
10.08 |
239 |
7697 |
买入 |
| 09:32:33 |
10.08 |
11 |
7708 |
卖出 |
| 09:32:36 |
10.08 |
170 |
7878 |
卖出 |
| 09:32:39 |
10.06 |
15 |
7893 |
卖出 |
| 09:32:42 |
10.06 |
96 |
7989 |
买入 |
| 09:32:45 |
10.06 |
11 |
8000 |
卖出 |
| 09:32:48 |
10.06 |
161 |
8161 |
卖出 |
| 09:32:51 |
10.08 |
15 |
8176 |
买入 |
| 09:32:57 |
10.06 |
19 |
8195 |
卖出 |
| 09:33:00 |
10.06 |
1 |
8196 |
买入 |
| 09:33:03 |
10.06 |
12 |
8208 |
买入 |
| 09:33:06 |
10.06 |
100 |
8308 |
买入 |
| 09:33:09 |
10.06 |
1 |
8309 |
买入 |
| 09:33:12 |
10.04 |
3 |
8312 |
卖出 |
| 09:33:15 |
10.05 |
2 |
8314 |
买入 |
| 09:33:18 |
10.05 |
26 |
8340 |
买入 |
| 09:33:21 |
10.06 |
349 |
8689 |
买入 |
| 09:33:24 |
10.04 |
67 |
8756 |
卖出 |
| 09:33:27 |
10.04 |
9 |
8765 |
卖出 |
| 09:33:30 |
10.05 |
71 |
8836 |
买入 |
| 09:33:33 |
10.05 |
7 |
8843 |
买入 |
| 09:33:36 |
10.04 |
25 |
8868 |
卖出 |
| 09:33:39 |
10.06 |
3 |
8871 |
买入 |
| 09:33:42 |
10.04 |
44 |
8915 |
卖出 |
| 09:33:45 |
10.04 |
48 |
8963 |
卖出 |
| 09:33:48 |
10.05 |
27 |
8990 |
买入 |
| 09:33:51 |
10.06 |
3 |
8993 |
买入 |
| 09:33:54 |
10.06 |
2 |
8995 |
买入 |
| 09:33:57 |
10.05 |
5 |
9000 |
卖出 |
| 09:34:00 |
10.05 |
21 |
9021 |
卖出 |
| 09:34:03 |
10.06 |
4 |
9025 |
买入 |
| 09:34:06 |
10.06 |
104 |
9129 |
买入 |
| 09:34:09 |
10.06 |
29 |
9158 |
卖出 |
| 09:34:12 |
10.06 |
49 |
9207 |
卖出 |
| 09:34:15 |
10.06 |
4 |
9211 |
卖出 |
| 09:34:18 |
10.08 |
6 |
9217 |
买入 |
| 09:34:27 |
10.06 |
38 |
9255 |
卖出 |
| 09:34:30 |
10.06 |
24 |
9279 |
买入 |
| 09:34:33 |
10.06 |
34 |
9313 |
买入 |
| 09:34:39 |
10.08 |
119 |
9432 |
买入 |
| 09:34:42 |
10.08 |
24 |
9456 |
卖出 |
| 09:34:45 |
10.07 |
3 |
9459 |
卖出 |
| 09:34:48 |
10.07 |
29 |
9488 |
卖出 |
| 09:34:51 |
10.06 |
63 |
9551 |
卖出 |
| 09:34:54 |
10.05 |
346 |
9897 |
卖出 |
| 09:34:57 |
10.1 |
4 |
9901 |
买入 |
| 09:35:00 |
10.1 |
4 |
9905 |
买入 |
| 09:35:03 |
10.1 |
9 |
9914 |
买入 |
| 09:35:06 |
10.07 |
19 |
9933 |
卖出 |
| 09:35:09 |
10.09 |
1 |
9934 |
买入 |
| 09:35:12 |
10.07 |
13 |
9947 |
卖出 |
| 09:35:18 |
10.06 |
99 |
10046 |
卖出 |
| 09:35:21 |
10.07 |
28 |
10074 |
买入 |
| 09:35:24 |
10.05 |
98 |
10172 |
卖出 |
| 09:35:30 |
10.04 |
12 |
10184 |
卖出 |
| 09:35:33 |
10.04 |
13 |
10197 |
买入 |
| 09:35:36 |
10.03 |
47 |
10244 |
卖出 |
| 09:35:42 |
10.01 |
143 |
10387 |
卖出 |
| 09:35:45 |
10.01 |
30 |
10417 |
卖出 |
| 09:35:48 |
10.01 |
91 |
10508 |
卖出 |
| 09:35:57 |
10.04 |
18 |
10526 |
卖出 |
| 09:36:00 |
10.05 |
11 |
10537 |
买入 |
| 09:36:09 |
10.06 |
29 |
10566 |
卖出 |
| 09:36:12 |
10.05 |
34 |
10600 |
卖出 |
| 09:36:15 |
10.08 |
91 |
10691 |
买入 |
| 09:36:18 |
10.05 |
4 |
10695 |
卖出 |
| 09:36:24 |
10.06 |
18 |
10713 |
买入 |
| 09:36:27 |
10.05 |
10 |
10723 |
卖出 |
| 09:36:36 |
10.05 |
156 |
10879 |
卖出 |
| 09:36:42 |
10.05 |
25 |
10904 |
卖出 |
| 09:36:45 |
10.06 |
16 |
10920 |
买入 |
| 09:36:48 |
10.06 |
7 |
10927 |
卖出 |
| 09:36:51 |
10.03 |
20 |
10947 |
卖出 |
| 09:36:54 |
10.06 |
28 |
10975 |
买入 |
| 09:36:57 |
10.04 |
9 |
10984 |
卖出 |
| 09:37:00 |
10.04 |
11 |
10995 |
买入 |
| 09:37:03 |
10.05 |
40 |
11035 |
买入 |
| 09:37:06 |
10.04 |
4 |
11039 |
卖出 |
| 09:37:15 |
10.06 |
2 |
11041 |
买入 |
| 09:37:27 |
10.06 |
28 |
11069 |
买入 |
| 09:37:30 |
10.07 |
32 |
11101 |
买入 |
| 09:37:33 |
10.06 |
2 |
11103 |
卖出 |
| 09:37:36 |
10.07 |
20 |
11123 |
买入 |
| 09:37:39 |
10.04 |
431 |
11554 |
卖出 |
| 09:37:42 |
10.05 |
74 |
11628 |
买入 |
| 09:37:48 |
10.04 |
1 |
11629 |
卖出 |
| 09:37:51 |
10.04 |
1 |
11630 |
买入 |
| 09:37:54 |
10.03 |
2 |
11632 |
卖出 |
| 09:37:57 |
10.04 |
26 |
11658 |
买入 |
| 09:38:03 |
10.03 |
87 |
11745 |
卖出 |
| 09:38:06 |
10.03 |
38 |
11783 |
卖出 |
| 09:38:09 |
10.03 |
2 |
11785 |
卖出 |
| 09:38:15 |
10.05 |
27 |
11812 |
买入 |
| 09:38:18 |
10.05 |
40 |
11852 |
买入 |
| 09:38:21 |
10.03 |
26 |
11878 |
卖出 |
| 09:38:24 |
10.05 |
12 |
11890 |
买入 |
| 09:38:27 |
10.07 |
33 |
11923 |
买入 |
| 09:38:30 |
10.07 |
32 |
11955 |
卖出 |
| 09:38:33 |
10.07 |
4 |
11959 |
买入 |
| 09:38:36 |
10.07 |
17 |
11976 |
卖出 |
| 09:38:45 |
10.06 |
1 |
11977 |
卖出 |
| 09:38:48 |
10.07 |
8 |
11985 |
买入 |
| 09:38:51 |
10.08 |
14 |
11999 |
买入 |
| 09:38:54 |
10.07 |
12 |
12011 |
卖出 |
| 09:38:57 |
10.07 |
11 |
12022 |
卖出 |
| 09:39:00 |
10.07 |
6 |
12028 |
卖出 |
| 09:39:03 |
10.07 |
25 |
12053 |
卖出 |
| 09:39:06 |
10.07 |
2 |
12055 |
卖出 |
| 09:39:09 |
10.07 |
25 |
12080 |
卖出 |
| 09:39:12 |
10.07 |
4 |
12084 |
卖出 |
| 09:39:21 |
10.06 |
57 |
12141 |
卖出 |
| 09:39:24 |
10.06 |
26 |
12167 |
卖出 |
| 09:39:30 |
10.05 |
37 |
12204 |
卖出 |
| 09:39:33 |
10.05 |
71 |
12275 |
买入 |
| 09:39:36 |
10.05 |
4 |
12279 |
买入 |
| 09:39:42 |
10.04 |
52 |
12331 |
卖出 |
| 09:39:45 |
10.03 |
54 |
12385 |
卖出 |
| 09:39:48 |
10.05 |
26 |
12411 |
买入 |
| 09:39:51 |
10.03 |
118 |
12529 |
卖出 |
| 09:39:54 |
10.03 |
5 |
12534 |
卖出 |
| 09:39:57 |
10.04 |
44 |
12578 |
买入 |
| 09:40:00 |
10.03 |
35 |
12613 |
卖出 |
| 09:40:03 |
10.04 |
63 |
12676 |
买入 |
| 09:40:06 |
10.02 |
7 |
12683 |
卖出 |
| 09:40:09 |
10.04 |
1 |
12684 |
买入 |
| 09:40:12 |
10.03 |
3 |
12687 |
卖出 |
| 09:40:15 |
10.03 |
16 |
12703 |
卖出 |
| 09:40:24 |
10.02 |
10 |
12713 |
卖出 |
| 09:40:27 |
10.04 |
6 |
12719 |
买入 |
| 09:40:30 |
10.02 |
37 |
12756 |
卖出 |
| 09:40:33 |
10.02 |
83 |
12839 |
卖出 |
| 09:40:36 |
10.04 |
43 |
12882 |
买入 |
| 09:40:39 |
10.04 |
23 |
12905 |
买入 |
| 09:40:42 |
10.03 |
129 |
13034 |
卖出 |
| 09:40:45 |
10.03 |
2 |
13036 |
卖出 |
| 09:40:48 |
10.03 |
14 |
13050 |
卖出 |
| 09:40:54 |
10.01 |
27 |
13077 |
卖出 |
| 09:41:00 |
10.01 |
14 |
13091 |
卖出 |
| 09:41:03 |
10.02 |
155 |
13246 |
买入 |
| 09:41:06 |
10.01 |
38 |
13284 |
卖出 |
| 09:41:09 |
10 |
221 |
13505 |
卖出 |
| 09:41:12 |
10 |
11 |
13516 |
买入 |
| 09:41:15 |
9.99 |
45 |
13561 |
卖出 |
| 09:41:18 |
9.99 |
2 |
13563 |
卖出 |
| 09:41:21 |
9.99 |
16 |
13579 |
卖出 |
| 09:41:24 |
10 |
84 |
13663 |
买入 |
| 09:41:27 |
10.02 |
120 |
13783 |
买入 |
| 09:41:36 |
10.02 |
5 |
13788 |
卖出 |
| 09:41:39 |
10.02 |
8 |
13796 |
买入 |
| 09:41:45 |
10 |
10 |
13806 |
卖出 |
| 09:41:48 |
10 |
8 |
13814 |
卖出 |
| 09:41:51 |
10 |
37 |
13851 |
买入 |
| 09:41:57 |
10.02 |
14 |
13865 |
买入 |
| 09:42:03 |
9.98 |
78 |
13943 |
卖出 |
| 09:42:06 |
10.01 |
46 |
13989 |
买入 |
| 09:42:09 |
10.01 |
1 |
13990 |
买入 |
| 09:42:12 |
10 |
2 |
13992 |
卖出 |
| 09:42:21 |
9.99 |
12 |
14004 |
卖出 |
| 09:42:24 |
9.99 |
193 |
14197 |
卖出 |
| 09:42:30 |
10.01 |
12 |
14209 |
买入 |
| 09:42:33 |
10.01 |
75 |
14284 |
买入 |
| 09:42:36 |
10.01 |
18 |
14302 |
买入 |
| 09:42:39 |
10 |
113 |
14415 |
卖出 |
| 09:42:42 |
10.01 |
7 |
14422 |
买入 |
| 09:42:45 |
10 |
10 |
14432 |
卖出 |
| 09:42:54 |
9.99 |
10 |
14442 |
卖出 |
| 09:42:57 |
9.99 |
10 |
14452 |
卖出 |
| 09:43:00 |
10 |
13 |
14465 |
买入 |
| 09:43:03 |
9.98 |
30 |
14495 |
卖出 |
| 09:43:06 |
9.99 |
88 |
14583 |
买入 |
| 09:43:09 |
10 |
22 |
14605 |
买入 |
| 09:43:12 |
10.03 |
258 |
14863 |
买入 |
| 09:43:15 |
10.03 |
4 |
14867 |
买入 |
| 09:43:18 |
10.03 |
4 |
14871 |
买入 |
| 09:43:21 |
10.03 |
11 |
14882 |
买入 |
| 09:43:24 |
10.04 |
115 |
14997 |
买入 |
| 09:43:27 |
10.04 |
24 |
15021 |
买入 |
| 09:43:30 |
10.04 |
12 |
15033 |
买入 |
| 09:43:36 |
10.04 |
13 |
15046 |
买入 |
| 09:43:39 |
10 |
121 |
15167 |
卖出 |
| 09:43:42 |
10.04 |
7 |
15174 |
买入 |
| 09:43:45 |
10.03 |
10 |
15184 |
买入 |
| 09:43:51 |
10.03 |
40 |
15224 |
买入 |
| 09:43:54 |
10.03 |
135 |
15359 |
买入 |
| 09:44:00 |
10.03 |
16 |
15375 |
买入 |
| 09:44:03 |
10.03 |
50 |
15425 |
买入 |
| 09:44:06 |
10.03 |
3 |
15428 |
买入 |
| 09:44:09 |
10.02 |
6 |
15434 |
卖出 |
| 09:44:12 |
10.03 |
50 |
15484 |
买入 |
| 09:44:18 |
10.03 |
53 |
15537 |
买入 |
| 09:44:24 |
10.02 |
3 |
15540 |
卖出 |
| 09:44:30 |
10.04 |
53 |
15593 |
买入 |
| 09:44:36 |
10.04 |
30 |
15623 |
买入 |
| 09:44:39 |
10.04 |
11 |
15634 |
买入 |
| 09:44:42 |
10.04 |
7 |
15641 |
买入 |
| 09:44:45 |
10.04 |
77 |
15718 |
买入 |
| 09:44:48 |
10.04 |
111 |
15829 |
买入 |
| 09:44:51 |
10.04 |
40 |
15869 |
买入 |
| 09:45:00 |
10.04 |
53 |
15922 |
卖出 |
| 09:45:03 |
10.04 |
21 |
15943 |
卖出 |
| 09:45:06 |
10.05 |
30 |
15973 |
买入 |
| 09:45:12 |
10.05 |
26 |
15999 |
买入 |
| 09:45:24 |
10.05 |
32 |
16031 |
卖出 |
| 09:45:27 |
10.05 |
25 |
16056 |
卖出 |
| 09:45:30 |
10.06 |
20 |
16076 |
买入 |
| 09:45:33 |
10.05 |
34 |
16110 |
卖出 |
| 09:45:36 |
10.05 |
10 |
16120 |
买入 |
| 09:45:42 |
10.05 |
74 |
16194 |
买入 |
| 09:45:45 |
10.06 |
1 |
16195 |
买入 |
| 09:45:48 |
10.05 |
21 |
16216 |
卖出 |
| 09:45:51 |
10.05 |
3 |
16219 |
卖出 |
| 09:45:54 |
10.06 |
91 |
16310 |
买入 |
| 09:45:57 |
10.07 |
2 |
16312 |
买入 |
| 09:46:00 |
10.07 |
34 |
16346 |
买入 |
| 09:46:03 |
10.07 |
53 |
16399 |
买入 |
| 09:46:06 |
10.08 |
3 |
16402 |
买入 |
| 09:46:09 |
10.08 |
16 |
16418 |
买入 |
| 09:46:12 |
10.08 |
2 |
16420 |
买入 |