开普检测[003008]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
24.75 |
100 |
100 |
集合竞价 |
| 09:15:09 |
24.7 |
102 |
102 |
集合竞价 |
| 09:15:18 |
24.7 |
102 |
102 |
集合竞价 |
| 09:16:12 |
24.7 |
106 |
106 |
集合竞价 |
| 09:16:30 |
24.7 |
106 |
106 |
集合竞价 |
| 09:16:39 |
24.7 |
116 |
116 |
集合竞价 |
| 09:18:00 |
24.7 |
116 |
116 |
集合竞价 |
| 09:19:57 |
24.45 |
34 |
34 |
集合竞价 |
| 09:21:48 |
24.44 |
34 |
34 |
集合竞价 |
| 09:22:06 |
24.4 |
34 |
34 |
集合竞价 |
| 09:23:27 |
24.4 |
34 |
34 |
集合竞价 |
| 09:24:03 |
24.4 |
34 |
34 |
集合竞价 |
| 09:24:30 |
24.07 |
40 |
40 |
集合竞价 |
| 09:24:48 |
24.08 |
44 |
44 |
集合竞价 |
| 09:24:57 |
24.25 |
57 |
57 |
集合竞价 |
| 09:25:00 |
24.25 |
58 |
115 |
买入 |
| 09:30:00 |
24.38 |
55 |
170 |
买入 |
| 09:30:03 |
24.4 |
113 |
283 |
买入 |
| 09:30:06 |
24.41 |
24 |
307 |
买入 |
| 09:30:09 |
24.44 |
16 |
323 |
买入 |
| 09:30:12 |
24.45 |
16 |
339 |
买入 |
| 09:30:15 |
24.48 |
58 |
397 |
买入 |
| 09:30:18 |
24.5 |
5 |
402 |
买入 |
| 09:30:21 |
24.55 |
14 |
416 |
买入 |
| 09:30:24 |
24.6 |
31 |
447 |
买入 |
| 09:30:27 |
24.55 |
33 |
480 |
卖出 |
| 09:30:30 |
24.65 |
16 |
496 |
卖出 |
| 09:30:36 |
24.63 |
4 |
500 |
买入 |
| 09:30:39 |
24.65 |
23 |
523 |
买入 |
| 09:30:45 |
24.65 |
13 |
536 |
买入 |
| 09:30:48 |
24.55 |
20 |
556 |
卖出 |
| 09:30:57 |
24.5 |
24 |
580 |
卖出 |
| 09:31:00 |
24.5 |
40 |
620 |
买入 |
| 09:31:03 |
24.58 |
18 |
638 |
买入 |
| 09:31:09 |
24.68 |
40 |
678 |
买入 |
| 09:31:12 |
24.69 |
15 |
693 |
买入 |
| 09:31:15 |
24.67 |
61 |
754 |
卖出 |
| 09:31:21 |
24.67 |
10 |
764 |
买入 |
| 09:31:24 |
24.67 |
3 |
767 |
卖出 |
| 09:31:27 |
24.56 |
27 |
794 |
卖出 |
| 09:31:30 |
24.56 |
1 |
795 |
买入 |
| 09:31:33 |
24.56 |
1 |
796 |
卖出 |
| 09:31:39 |
24.56 |
5 |
801 |
卖出 |
| 09:31:42 |
24.56 |
26 |
827 |
买入 |
| 09:31:48 |
24.52 |
10 |
837 |
卖出 |
| 09:31:54 |
24.6 |
22 |
859 |
买入 |
| 09:31:57 |
24.61 |
2 |
861 |
买入 |
| 09:32:06 |
24.51 |
6 |
867 |
买入 |
| 09:32:12 |
24.57 |
2 |
869 |
买入 |
| 09:32:15 |
24.54 |
3 |
872 |
卖出 |
| 09:32:18 |
24.56 |
1 |
873 |
买入 |
| 09:32:27 |
24.56 |
2 |
875 |
卖出 |
| 09:32:30 |
24.6 |
14 |
889 |
买入 |
| 09:32:33 |
24.6 |
8 |
897 |
卖出 |
| 09:32:36 |
24.6 |
2 |
899 |
买入 |
| 09:32:48 |
24.56 |
1 |
900 |
卖出 |
| 09:32:51 |
24.54 |
4 |
904 |
卖出 |
| 09:32:54 |
24.51 |
1 |
905 |
卖出 |
| 09:32:57 |
24.54 |
3 |
908 |
买入 |
| 09:33:03 |
24.54 |
1 |
909 |
买入 |
| 09:33:06 |
24.49 |
3 |
912 |
卖出 |
| 09:33:09 |
24.49 |
1 |
913 |
买入 |
| 09:33:18 |
24.5 |
7 |
920 |
卖出 |
| 09:33:21 |
24.49 |
1 |
921 |
买入 |
| 09:33:24 |
24.54 |
2 |
923 |
买入 |
| 09:33:27 |
24.54 |
1 |
924 |
卖出 |
| 09:33:33 |
24.54 |
1 |
925 |
卖出 |
| 09:33:48 |
24.58 |
8 |
933 |
买入 |
| 09:33:51 |
24.58 |
14 |
947 |
卖出 |
| 09:33:54 |
24.59 |
3 |
950 |
买入 |
| 09:33:57 |
24.6 |
3 |
953 |
买入 |
| 09:34:00 |
24.58 |
8 |
961 |
卖出 |
| 09:34:03 |
24.58 |
3 |
964 |
买入 |
| 09:34:06 |
24.61 |
9 |
973 |
买入 |
| 09:34:09 |
24.61 |
1 |
974 |
买入 |
| 09:34:12 |
24.61 |
9 |
983 |
买入 |
| 09:34:15 |
24.66 |
25 |
1008 |
买入 |
| 09:34:18 |
24.66 |
34 |
1042 |
买入 |
| 09:34:21 |
24.66 |
15 |
1057 |
买入 |
| 09:34:24 |
24.62 |
13 |
1070 |
卖出 |
| 09:34:27 |
24.68 |
9 |
1079 |
买入 |
| 09:34:30 |
24.69 |
2 |
1081 |
买入 |
| 09:34:33 |
24.67 |
8 |
1089 |
卖出 |
| 09:34:39 |
24.68 |
10 |
1099 |
买入 |
| 09:34:45 |
24.66 |
10 |
1109 |
卖出 |
| 09:34:51 |
24.67 |
8 |
1117 |
卖出 |
| 09:34:54 |
24.67 |
4 |
1121 |
卖出 |
| 09:34:57 |
24.66 |
3 |
1124 |
卖出 |
| 09:35:06 |
24.66 |
4 |
1128 |
买入 |
| 09:35:09 |
24.67 |
3 |
1131 |
买入 |
| 09:35:12 |
24.67 |
8 |
1139 |
买入 |
| 09:35:15 |
24.66 |
9 |
1148 |
卖出 |
| 09:35:21 |
24.66 |
32 |
1180 |
买入 |
| 09:35:24 |
24.66 |
1 |
1181 |
买入 |
| 09:35:33 |
24.66 |
84 |
1265 |
买入 |
| 09:35:39 |
24.65 |
10 |
1275 |
卖出 |
| 09:35:51 |
24.7 |
21 |
1296 |
买入 |
| 09:35:54 |
24.73 |
4 |
1300 |
买入 |
| 09:35:57 |
24.73 |
2 |
1302 |
卖出 |
| 09:36:06 |
24.75 |
5 |
1307 |
买入 |
| 09:36:09 |
24.73 |
3 |
1310 |
卖出 |
| 09:36:12 |
24.74 |
1 |
1311 |
买入 |
| 09:36:15 |
24.66 |
19 |
1330 |
卖出 |
| 09:36:18 |
24.73 |
1 |
1331 |
买入 |
| 09:36:33 |
24.7 |
3 |
1334 |
卖出 |
| 09:36:42 |
24.68 |
10 |
1344 |
卖出 |
| 09:36:45 |
24.68 |
43 |
1387 |
卖出 |
| 09:36:48 |
24.68 |
7 |
1394 |
买入 |
| 09:36:54 |
24.68 |
1 |
1395 |
卖出 |
| 09:37:03 |
24.72 |
1 |
1396 |
买入 |
| 09:37:09 |
24.71 |
1 |
1397 |
买入 |
| 09:37:15 |
24.71 |
2 |
1399 |
买入 |
| 09:37:18 |
24.71 |
6 |
1405 |
买入 |
| 09:37:30 |
24.7 |
3 |
1408 |
卖出 |
| 09:37:33 |
24.7 |
2 |
1410 |
买入 |
| 09:37:42 |
24.69 |
2 |
1412 |
卖出 |
| 09:37:45 |
24.71 |
45 |
1457 |
买入 |
| 09:37:48 |
24.74 |
35 |
1492 |
买入 |
| 09:37:51 |
24.76 |
77 |
1569 |
买入 |
| 09:37:54 |
24.76 |
33 |
1602 |
买入 |
| 09:38:00 |
24.76 |
6 |
1608 |
买入 |
| 09:38:03 |
24.75 |
9 |
1617 |
卖出 |
| 09:38:06 |
24.75 |
6 |
1623 |
买入 |
| 09:38:12 |
24.75 |
7 |
1630 |
买入 |
| 09:38:15 |
24.75 |
12 |
1642 |
买入 |
| 09:38:18 |
24.75 |
1 |
1643 |
卖出 |
| 09:38:30 |
24.75 |
8 |
1651 |
卖出 |
| 09:38:33 |
24.76 |
21 |
1672 |
买入 |
| 09:38:36 |
24.74 |
15 |
1687 |
卖出 |
| 09:38:42 |
24.74 |
15 |
1702 |
买入 |
| 09:38:48 |
24.75 |
1 |
1703 |
卖出 |
| 09:38:54 |
24.75 |
6 |
1709 |
卖出 |
| 09:39:03 |
24.66 |
54 |
1763 |
卖出 |
| 09:39:06 |
24.69 |
4 |
1767 |
买入 |
| 09:39:15 |
24.69 |
4 |
1771 |
买入 |
| 09:39:21 |
24.75 |
2 |
1773 |
买入 |
| 09:39:24 |
24.68 |
1 |
1774 |
卖出 |
| 09:39:30 |
24.68 |
2 |
1776 |
买入 |
| 09:39:45 |
24.67 |
6 |
1782 |
卖出 |
| 09:39:48 |
24.67 |
1 |
1783 |
买入 |
| 09:39:51 |
24.67 |
1 |
1784 |
买入 |
| 09:39:54 |
24.67 |
1 |
1785 |
买入 |
| 09:40:06 |
24.67 |
21 |
1806 |
买入 |
| 09:40:12 |
24.67 |
8 |
1814 |
买入 |
| 09:40:18 |
24.66 |
4 |
1818 |
卖出 |
| 09:40:21 |
24.66 |
15 |
1833 |
卖出 |
| 09:40:36 |
24.67 |
3 |
1836 |
买入 |
| 09:40:39 |
24.73 |
15 |
1851 |
买入 |
| 09:40:45 |
24.73 |
3 |
1854 |
买入 |
| 09:41:18 |
24.73 |
9 |
1863 |
买入 |
| 09:41:21 |
24.73 |
3 |
1866 |
卖出 |
| 09:41:24 |
24.75 |
10 |
1876 |
买入 |
| 09:41:36 |
24.73 |
6 |
1882 |
买入 |
| 09:41:39 |
24.73 |
4 |
1886 |
买入 |
| 09:42:00 |
24.73 |
1 |
1887 |
买入 |
| 09:42:03 |
24.74 |
7 |
1894 |
买入 |
| 09:42:09 |
24.73 |
1 |
1895 |
买入 |
| 09:42:12 |
24.73 |
5 |
1900 |
买入 |
| 09:42:15 |
24.74 |
16 |
1916 |
买入 |
| 09:42:27 |
24.75 |
13 |
1929 |
买入 |
| 09:42:30 |
24.76 |
25 |
1954 |
买入 |
| 09:42:33 |
24.76 |
2 |
1956 |
买入 |
| 09:42:36 |
24.76 |
4 |
1960 |
买入 |
| 09:42:39 |
24.74 |
5 |
1965 |
卖出 |
| 09:43:00 |
24.77 |
1 |
1966 |
买入 |
| 09:43:18 |
24.77 |
47 |
2013 |
买入 |
| 09:43:21 |
24.78 |
18 |
2031 |
买入 |
| 09:43:24 |
24.77 |
2 |
2033 |
卖出 |
| 09:43:27 |
24.76 |
10 |
2043 |
卖出 |
| 09:43:30 |
24.77 |
1 |
2044 |
买入 |
| 09:43:33 |
24.77 |
2 |
2046 |
卖出 |
| 09:43:36 |
24.77 |
7 |
2053 |
买入 |
| 09:43:42 |
24.79 |
63 |
2116 |
买入 |
| 09:43:48 |
24.78 |
2 |
2118 |
买入 |
| 09:43:54 |
24.79 |
21 |
2139 |
买入 |
| 09:43:57 |
24.79 |
19 |
2158 |
买入 |
| 09:44:00 |
24.8 |
4 |
2162 |
买入 |
| 09:44:03 |
24.81 |
2 |
2164 |
买入 |
| 09:44:06 |
24.81 |
2 |
2166 |
买入 |
| 09:44:09 |
24.81 |
4 |
2170 |
买入 |
| 09:44:12 |
24.85 |
40 |
2210 |
买入 |
| 09:44:15 |
24.87 |
19 |
2229 |
买入 |
| 09:44:18 |
24.87 |
8 |
2237 |
卖出 |
| 09:44:27 |
24.88 |
2 |
2239 |
买入 |
| 09:44:33 |
24.88 |
3 |
2242 |
买入 |
| 09:44:36 |
24.88 |
3 |
2245 |
买入 |
| 09:44:39 |
24.88 |
6 |
2251 |
买入 |
| 09:44:45 |
24.9 |
20 |
2271 |
买入 |
| 09:44:48 |
24.93 |
4 |
2275 |
买入 |
| 09:44:51 |
24.94 |
3 |
2278 |
买入 |
| 09:44:54 |
24.93 |
34 |
2312 |
卖出 |
| 09:44:57 |
24.94 |
5 |
2317 |
买入 |
| 09:45:00 |
24.96 |
54 |
2371 |
买入 |
| 09:45:03 |
24.93 |
3 |
2374 |
卖出 |
| 09:45:09 |
24.94 |
18 |
2392 |
买入 |
| 09:45:12 |
24.96 |
11 |
2403 |
买入 |
| 09:45:18 |
24.94 |
3 |
2406 |
卖出 |
| 09:45:24 |
24.94 |
1 |
2407 |
买入 |
| 09:45:33 |
24.9 |
6 |
2413 |
卖出 |
| 09:45:57 |
24.89 |
4 |
2417 |
卖出 |
| 09:46:06 |
24.88 |
10 |
2427 |
卖出 |
| 09:46:21 |
24.88 |
15 |
2442 |
买入 |
| 09:46:36 |
24.85 |
1 |
2443 |
卖出 |
| 09:46:42 |
24.84 |
1 |
2444 |
卖出 |
| 09:46:45 |
24.83 |
10 |
2454 |
卖出 |
| 09:46:54 |
24.85 |
1 |
2455 |
买入 |
| 09:46:57 |
24.88 |
26 |
2481 |
买入 |
| 09:47:00 |
24.88 |
5 |
2486 |
买入 |
| 09:47:15 |
24.87 |
1 |
2487 |
卖出 |
| 09:47:18 |
24.87 |
1 |
2488 |
买入 |
| 09:47:42 |
24.87 |
3 |
2491 |
卖出 |
| 09:48:00 |
24.87 |
8 |
2499 |
买入 |
| 09:48:03 |
24.89 |
45 |
2544 |
买入 |
| 09:48:06 |
24.92 |
12 |
2556 |
买入 |
| 09:48:18 |
24.93 |
15 |
2571 |
买入 |
| 09:48:21 |
24.94 |
96 |
2667 |
买入 |
| 09:48:24 |
24.96 |
21 |
2688 |
买入 |
| 09:48:27 |
25.05 |
152 |
2840 |
买入 |
| 09:48:30 |
25.11 |
22 |
2862 |
买入 |
| 09:48:33 |
25.14 |
3 |
2865 |
买入 |
| 09:48:36 |
25.11 |
87 |
2952 |
卖出 |
| 09:48:39 |
25.11 |
56 |
3008 |
卖出 |
| 09:48:42 |
25.1 |
11 |
3019 |
卖出 |
| 09:48:45 |
25.1 |
14 |
3033 |
卖出 |
| 09:48:48 |
25.09 |
19 |
3052 |
买入 |
| 09:48:57 |
25.02 |
10 |
3062 |
卖出 |
| 09:49:03 |
25 |
63 |
3125 |
卖出 |
| 09:49:06 |
24.95 |
158 |
3283 |
卖出 |
| 09:49:09 |
24.95 |
2 |
3285 |
卖出 |
| 09:49:12 |
24.99 |
1 |
3286 |
买入 |
| 09:49:15 |
24.99 |
1 |
3287 |
买入 |
| 09:49:21 |
24.96 |
4 |
3291 |
卖出 |
| 09:49:30 |
24.95 |
2 |
3293 |
卖出 |
| 09:49:36 |
24.94 |
1 |
3294 |
买入 |
| 09:49:39 |
24.9 |
6 |
3300 |
卖出 |
| 09:49:42 |
24.9 |
6 |
3306 |
卖出 |
| 09:49:51 |
24.9 |
1 |
3307 |
买入 |
| 09:49:54 |
24.9 |
2 |
3309 |
买入 |
| 09:49:57 |
24.9 |
1 |
3310 |
买入 |
| 09:50:18 |
24.9 |
2 |
3312 |
卖出 |
| 09:50:30 |
24.9 |
8 |
3320 |
卖出 |
| 09:50:36 |
24.89 |
9 |
3329 |
卖出 |
| 09:50:42 |
24.89 |
2 |
3331 |
买入 |
| 09:50:51 |
24.86 |
1 |
3332 |
卖出 |
| 09:51:09 |
24.86 |
5 |
3337 |
卖出 |
| 09:51:12 |
24.85 |
7 |
3344 |
卖出 |
| 09:51:21 |
24.85 |
1 |
3345 |
卖出 |
| 09:51:27 |
24.85 |
1 |
3346 |
卖出 |
| 09:51:39 |
24.85 |
1 |
3347 |
买入 |
| 09:52:00 |
24.86 |
12 |
3359 |
买入 |
| 09:52:09 |
24.83 |
3 |
3362 |
卖出 |
| 09:52:21 |
24.83 |
1 |
3363 |
卖出 |
| 09:52:30 |
24.82 |
2 |
3365 |
卖出 |
| 09:52:33 |
24.82 |
4 |
3369 |
卖出 |
| 09:52:42 |
24.82 |
1 |
3370 |
买入 |
| 09:53:00 |
24.82 |
1 |
3371 |
买入 |
| 09:53:18 |
24.81 |
1 |
3372 |
卖出 |
| 09:53:24 |
24.82 |
2 |
3374 |
买入 |
| 09:53:30 |
24.8 |
22 |
3396 |
卖出 |
| 09:53:33 |
24.8 |
3 |
3399 |
卖出 |
| 09:53:57 |
24.8 |
1 |
3400 |
买入 |
| 09:54:06 |
24.8 |
1 |
3401 |
买入 |
| 09:54:15 |
24.8 |
15 |
3416 |
买入 |
| 09:54:18 |
24.81 |
4 |
3420 |
买入 |
| 09:54:21 |
24.81 |
5 |
3425 |
买入 |
| 09:54:24 |
24.8 |
9 |
3434 |
卖出 |
| 09:54:27 |
24.82 |
2 |
3436 |
买入 |
| 09:54:33 |
24.82 |
2 |
3438 |
买入 |
| 09:54:45 |
24.84 |
1 |
3439 |
买入 |
| 09:55:27 |
24.84 |
2 |
3441 |
买入 |
| 09:55:33 |
24.84 |
1 |
3442 |
买入 |
| 09:55:42 |
24.8 |
4 |
3446 |
卖出 |
| 09:55:57 |
24.84 |
2 |
3448 |
买入 |
| 09:56:48 |
24.84 |
6 |
3454 |
买入 |
| 09:56:51 |
24.88 |
2 |
3456 |
买入 |
| 09:57:12 |
24.84 |
4 |
3460 |
卖出 |
| 09:57:24 |
24.8 |
1 |
3461 |
卖出 |
| 09:57:30 |
24.8 |
30 |
3491 |
卖出 |
| 09:58:18 |
24.77 |
20 |
3511 |
卖出 |
| 09:58:33 |
24.76 |
1 |
3512 |
卖出 |
| 09:58:36 |
24.76 |
1 |
3513 |
卖出 |
| 09:58:39 |
24.76 |
5 |
3518 |
卖出 |
| 09:58:45 |
24.75 |
10 |
3528 |
卖出 |
| 09:58:48 |
24.75 |
2 |
3530 |
买入 |
| 09:59:09 |
24.76 |
5 |
3535 |
买入 |
| 09:59:15 |
24.76 |
7 |
3542 |
买入 |
| 09:59:51 |
24.76 |
1 |
3543 |
买入 |
| 10:00:24 |
24.88 |
8 |
3551 |
买入 |
| 10:00:51 |
24.8 |
10 |
3561 |
买入 |
| 10:00:54 |
24.78 |
25 |
3586 |
卖出 |
| 10:02:33 |
24.79 |
1 |
3587 |
卖出 |
| 10:02:36 |
24.77 |
1 |
3588 |
卖出 |
| 10:02:39 |
24.76 |
3 |
3591 |
卖出 |
| 10:02:42 |
24.76 |
1 |
3592 |
卖出 |
| 10:02:48 |
24.73 |
1 |
3593 |
卖出 |
| 10:03:39 |
24.74 |
2 |
3595 |
卖出 |
| 10:04:06 |
24.84 |
4 |
3599 |
买入 |
| 10:04:15 |
24.73 |
1 |
3600 |
卖出 |
| 10:04:21 |
24.72 |
6 |
3606 |
卖出 |
| 10:04:36 |
24.72 |
6 |
3612 |
卖出 |