凯利泰[300326]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.68 |
31 |
31 |
集合竞价 |
| 09:15:12 |
7.7 |
33 |
33 |
集合竞价 |
| 09:17:18 |
7.7 |
69 |
69 |
集合竞价 |
| 09:17:27 |
7.7 |
205 |
205 |
集合竞价 |
| 09:17:45 |
7.7 |
169 |
169 |
集合竞价 |
| 09:19:06 |
7.7 |
171 |
171 |
集合竞价 |
| 09:19:15 |
7.7 |
172 |
172 |
集合竞价 |
| 09:19:42 |
7.7 |
36 |
36 |
集合竞价 |
| 09:21:33 |
7.7 |
37 |
37 |
集合竞价 |
| 09:22:45 |
7.7 |
68 |
68 |
集合竞价 |
| 09:22:54 |
7.7 |
96 |
96 |
集合竞价 |
| 09:23:21 |
7.7 |
146 |
146 |
集合竞价 |
| 09:23:30 |
7.7 |
270 |
270 |
集合竞价 |
| 09:23:39 |
7.7 |
275 |
275 |
集合竞价 |
| 09:23:48 |
7.7 |
275 |
275 |
集合竞价 |
| 09:23:57 |
7.7 |
277 |
277 |
集合竞价 |
| 09:24:33 |
7.7 |
347 |
347 |
集合竞价 |
| 09:24:42 |
7.7 |
347 |
347 |
集合竞价 |
| 09:24:51 |
7.7 |
380 |
380 |
集合竞价 |
| 09:25:00 |
7.7 |
542 |
542 |
集合竞价 |
| 09:25:03 |
7.71 |
950 |
1492 |
卖出 |
| 09:30:03 |
7.7 |
607 |
2099 |
卖出 |
| 09:30:06 |
7.71 |
648 |
2747 |
买入 |
| 09:30:09 |
7.7 |
298 |
3045 |
卖出 |
| 09:30:12 |
7.69 |
20 |
3065 |
买入 |
| 09:30:15 |
7.68 |
175 |
3240 |
卖出 |
| 09:30:18 |
7.67 |
109 |
3349 |
卖出 |
| 09:30:21 |
7.7 |
676 |
4025 |
买入 |
| 09:30:24 |
7.7 |
457 |
4482 |
买入 |
| 09:30:27 |
7.71 |
153 |
4635 |
买入 |
| 09:30:30 |
7.71 |
371 |
5006 |
卖出 |
| 09:30:33 |
7.72 |
22 |
5028 |
买入 |
| 09:30:36 |
7.71 |
125 |
5153 |
卖出 |
| 09:30:39 |
7.71 |
1 |
5154 |
卖出 |
| 09:30:42 |
7.71 |
421 |
5575 |
卖出 |
| 09:30:45 |
7.71 |
150 |
5725 |
卖出 |
| 09:30:48 |
7.72 |
31 |
5756 |
买入 |
| 09:30:51 |
7.72 |
31 |
5787 |
买入 |
| 09:30:54 |
7.72 |
61 |
5848 |
买入 |
| 09:30:57 |
7.72 |
1 |
5849 |
卖出 |
| 09:31:00 |
7.72 |
19 |
5868 |
卖出 |
| 09:31:03 |
7.72 |
2 |
5870 |
卖出 |
| 09:31:06 |
7.74 |
41 |
5911 |
买入 |
| 09:31:09 |
7.73 |
104 |
6015 |
卖出 |
| 09:31:12 |
7.75 |
7 |
6022 |
买入 |
| 09:31:15 |
7.75 |
199 |
6221 |
买入 |
| 09:31:18 |
7.74 |
14 |
6235 |
卖出 |
| 09:31:21 |
7.74 |
27 |
6262 |
卖出 |
| 09:31:24 |
7.74 |
49 |
6311 |
卖出 |
| 09:31:27 |
7.74 |
185 |
6496 |
买入 |
| 09:31:30 |
7.75 |
192 |
6688 |
买入 |
| 09:31:33 |
7.74 |
40 |
6728 |
卖出 |
| 09:31:36 |
7.75 |
138 |
6866 |
买入 |
| 09:31:39 |
7.75 |
40 |
6906 |
买入 |
| 09:31:42 |
7.75 |
124 |
7030 |
买入 |
| 09:31:45 |
7.74 |
79 |
7109 |
卖出 |
| 09:31:48 |
7.74 |
111 |
7220 |
卖出 |
| 09:31:51 |
7.74 |
46 |
7266 |
卖出 |
| 09:31:54 |
7.73 |
127 |
7393 |
卖出 |
| 09:32:00 |
7.74 |
380 |
7773 |
买入 |
| 09:32:03 |
7.73 |
43 |
7816 |
买入 |
| 09:32:06 |
7.73 |
29 |
7845 |
买入 |
| 09:32:09 |
7.73 |
45 |
7890 |
买入 |
| 09:32:12 |
7.73 |
99 |
7989 |
买入 |
| 09:32:15 |
7.72 |
22 |
8011 |
卖出 |
| 09:32:18 |
7.72 |
53 |
8064 |
卖出 |
| 09:32:21 |
7.72 |
82 |
8146 |
卖出 |
| 09:32:24 |
7.7 |
140 |
8286 |
卖出 |
| 09:32:27 |
7.72 |
29 |
8315 |
买入 |
| 09:32:30 |
7.71 |
51 |
8366 |
卖出 |
| 09:32:36 |
7.72 |
210 |
8576 |
买入 |
| 09:32:39 |
7.71 |
11 |
8587 |
卖出 |
| 09:32:45 |
7.7 |
21 |
8608 |
卖出 |
| 09:32:48 |
7.71 |
30 |
8638 |
买入 |
| 09:32:51 |
7.7 |
125 |
8763 |
卖出 |
| 09:32:54 |
7.7 |
58 |
8821 |
买入 |
| 09:32:57 |
7.7 |
383 |
9204 |
买入 |
| 09:33:00 |
7.69 |
57 |
9261 |
卖出 |
| 09:33:03 |
7.69 |
95 |
9356 |
卖出 |
| 09:33:06 |
7.69 |
64 |
9420 |
卖出 |
| 09:33:09 |
7.68 |
104 |
9524 |
卖出 |
| 09:33:12 |
7.68 |
6 |
9530 |
卖出 |
| 09:33:18 |
7.68 |
46 |
9576 |
卖出 |
| 09:33:21 |
7.67 |
90 |
9666 |
卖出 |
| 09:33:24 |
7.68 |
34 |
9700 |
卖出 |
| 09:33:27 |
7.67 |
80 |
9780 |
卖出 |
| 09:33:30 |
7.68 |
14 |
9794 |
卖出 |
| 09:33:33 |
7.68 |
168 |
9962 |
卖出 |
| 09:33:36 |
7.71 |
625 |
10587 |
买入 |
| 09:33:39 |
7.73 |
284 |
10871 |
买入 |
| 09:33:42 |
7.73 |
2 |
10873 |
买入 |
| 09:33:45 |
7.73 |
60 |
10933 |
卖出 |
| 09:33:48 |
7.73 |
78 |
11011 |
卖出 |
| 09:33:51 |
7.74 |
359 |
11370 |
买入 |
| 09:33:54 |
7.74 |
19 |
11389 |
买入 |
| 09:33:57 |
7.73 |
12 |
11401 |
卖出 |
| 09:34:00 |
7.74 |
1 |
11402 |
买入 |
| 09:34:03 |
7.74 |
227 |
11629 |
买入 |
| 09:34:06 |
7.74 |
79 |
11708 |
买入 |
| 09:34:09 |
7.74 |
86 |
11794 |
买入 |
| 09:34:12 |
7.75 |
90 |
11884 |
买入 |
| 09:34:15 |
7.77 |
239 |
12123 |
买入 |
| 09:34:18 |
7.75 |
200 |
12323 |
卖出 |
| 09:34:21 |
7.77 |
14 |
12337 |
买入 |
| 09:34:27 |
7.76 |
40 |
12377 |
买入 |
| 09:34:30 |
7.75 |
7 |
12384 |
卖出 |
| 09:34:33 |
7.76 |
29 |
12413 |
买入 |
| 09:34:36 |
7.76 |
81 |
12494 |
买入 |
| 09:34:39 |
7.76 |
239 |
12733 |
买入 |
| 09:34:42 |
7.76 |
79 |
12812 |
卖出 |
| 09:34:45 |
7.77 |
111 |
12923 |
买入 |
| 09:34:48 |
7.76 |
36 |
12959 |
卖出 |
| 09:34:51 |
7.76 |
61 |
13020 |
买入 |
| 09:34:54 |
7.76 |
656 |
13676 |
买入 |
| 09:34:57 |
7.77 |
66 |
13742 |
卖出 |
| 09:35:00 |
7.77 |
473 |
14215 |
卖出 |
| 09:35:03 |
7.78 |
24 |
14239 |
卖出 |
| 09:35:06 |
7.78 |
26 |
14265 |
卖出 |
| 09:35:09 |
7.8 |
250 |
14515 |
买入 |
| 09:35:12 |
7.79 |
51 |
14566 |
卖出 |
| 09:35:15 |
7.78 |
55 |
14621 |
卖出 |
| 09:35:18 |
7.8 |
343 |
14964 |
买入 |
| 09:35:21 |
7.79 |
362 |
15326 |
卖出 |
| 09:35:24 |
7.78 |
122 |
15448 |
卖出 |
| 09:35:27 |
7.81 |
1156 |
16604 |
买入 |
| 09:35:30 |
7.76 |
113 |
16717 |
卖出 |
| 09:35:33 |
7.78 |
14 |
16731 |
买入 |
| 09:35:36 |
7.78 |
3 |
16734 |
买入 |
| 09:35:39 |
7.78 |
5 |
16739 |
买入 |
| 09:35:42 |
7.79 |
1 |
16740 |
买入 |
| 09:35:45 |
7.78 |
48 |
16788 |
卖出 |
| 09:35:48 |
7.79 |
68 |
16856 |
买入 |
| 09:35:51 |
7.79 |
117 |
16973 |
买入 |
| 09:35:54 |
7.8 |
67 |
17040 |
买入 |
| 09:35:57 |
7.79 |
1 |
17041 |
卖出 |
| 09:36:00 |
7.8 |
50 |
17091 |
买入 |
| 09:36:03 |
7.79 |
101 |
17192 |
卖出 |
| 09:36:09 |
7.78 |
42 |
17234 |
卖出 |
| 09:36:12 |
7.79 |
657 |
17891 |
买入 |
| 09:36:15 |
7.79 |
152 |
18043 |
卖出 |
| 09:36:18 |
7.8 |
654 |
18697 |
买入 |
| 09:36:21 |
7.8 |
38 |
18735 |
卖出 |
| 09:36:24 |
7.8 |
14 |
18749 |
卖出 |
| 09:36:30 |
7.8 |
83 |
18832 |
卖出 |
| 09:36:33 |
7.84 |
262 |
19094 |
买入 |
| 09:36:36 |
7.82 |
215 |
19309 |
卖出 |
| 09:36:39 |
7.82 |
5 |
19314 |
卖出 |
| 09:36:42 |
7.85 |
239 |
19553 |
买入 |
| 09:36:45 |
7.83 |
163 |
19716 |
卖出 |
| 09:36:48 |
7.82 |
32 |
19748 |
卖出 |
| 09:36:51 |
7.82 |
18 |
19766 |
买入 |
| 09:36:54 |
7.82 |
64 |
19830 |
买入 |
| 09:36:57 |
7.83 |
133 |
19963 |
买入 |
| 09:37:00 |
7.83 |
41 |
20004 |
买入 |
| 09:37:03 |
7.82 |
56 |
20060 |
卖出 |
| 09:37:06 |
7.84 |
180 |
20240 |
买入 |
| 09:37:09 |
7.83 |
47 |
20287 |
卖出 |
| 09:37:12 |
7.85 |
54 |
20341 |
买入 |
| 09:37:15 |
7.84 |
290 |
20631 |
卖出 |
| 09:37:18 |
7.85 |
19 |
20650 |
买入 |
| 09:37:21 |
7.84 |
6 |
20656 |
卖出 |
| 09:37:24 |
7.85 |
293 |
20949 |
买入 |
| 09:37:27 |
7.84 |
70 |
21019 |
卖出 |
| 09:37:30 |
7.84 |
55 |
21074 |
卖出 |
| 09:37:33 |
7.85 |
14 |
21088 |
买入 |
| 09:37:36 |
7.85 |
49 |
21137 |
买入 |
| 09:37:42 |
7.85 |
6 |
21143 |
卖出 |
| 09:37:45 |
7.85 |
116 |
21259 |
卖出 |
| 09:37:48 |
7.85 |
144 |
21403 |
买入 |
| 09:37:51 |
7.86 |
67 |
21470 |
买入 |
| 09:37:54 |
7.85 |
213 |
21683 |
卖出 |
| 09:37:57 |
7.85 |
20 |
21703 |
卖出 |
| 09:38:00 |
7.84 |
229 |
21932 |
卖出 |
| 09:38:03 |
7.85 |
13 |
21945 |
买入 |
| 09:38:06 |
7.86 |
36 |
21981 |
买入 |
| 09:38:09 |
7.86 |
115 |
22096 |
买入 |
| 09:38:12 |
7.86 |
194 |
22290 |
卖出 |
| 09:38:15 |
7.86 |
693 |
22983 |
卖出 |
| 09:38:18 |
7.87 |
20 |
23003 |
买入 |
| 09:38:21 |
7.87 |
98 |
23101 |
卖出 |
| 09:38:24 |
7.86 |
7 |
23108 |
卖出 |
| 09:38:27 |
7.88 |
119 |
23227 |
买入 |
| 09:38:30 |
7.87 |
229 |
23456 |
卖出 |
| 09:38:33 |
7.88 |
285 |
23741 |
买入 |
| 09:38:36 |
7.88 |
60 |
23801 |
买入 |
| 09:38:39 |
7.88 |
128 |
23929 |
买入 |
| 09:38:42 |
7.88 |
29 |
23958 |
卖出 |
| 09:38:45 |
7.88 |
120 |
24078 |
卖出 |
| 09:38:48 |
7.88 |
362 |
24440 |
卖出 |
| 09:38:51 |
7.88 |
174 |
24614 |
买入 |
| 09:38:54 |
7.88 |
105 |
24719 |
买入 |
| 09:38:57 |
7.88 |
148 |
24867 |
买入 |
| 09:39:00 |
7.89 |
282 |
25149 |
买入 |
| 09:39:03 |
7.87 |
30 |
25179 |
卖出 |
| 09:39:06 |
7.87 |
1071 |
26250 |
卖出 |
| 09:39:09 |
7.86 |
98 |
26348 |
卖出 |
| 09:39:12 |
7.86 |
13 |
26361 |
卖出 |
| 09:39:15 |
7.87 |
84 |
26445 |
买入 |
| 09:39:18 |
7.87 |
730 |
27175 |
卖出 |
| 09:39:21 |
7.86 |
91 |
27266 |
卖出 |
| 09:39:24 |
7.85 |
18 |
27284 |
卖出 |
| 09:39:27 |
7.86 |
46 |
27330 |
买入 |
| 09:39:30 |
7.86 |
88 |
27418 |
卖出 |
| 09:39:33 |
7.84 |
63 |
27481 |
卖出 |
| 09:39:36 |
7.85 |
25 |
27506 |
买入 |
| 09:39:39 |
7.86 |
5 |
27511 |
买入 |
| 09:39:42 |
7.85 |
41 |
27552 |
卖出 |
| 09:39:45 |
7.85 |
126 |
27678 |
卖出 |
| 09:39:48 |
7.86 |
324 |
28002 |
买入 |
| 09:39:51 |
7.82 |
11 |
28013 |
卖出 |
| 09:39:54 |
7.84 |
20 |
28033 |
买入 |
| 09:39:57 |
7.82 |
184 |
28217 |
卖出 |
| 09:40:00 |
7.84 |
74 |
28291 |
买入 |
| 09:40:03 |
7.82 |
28 |
28319 |
卖出 |
| 09:40:06 |
7.82 |
35 |
28354 |
卖出 |
| 09:40:09 |
7.8 |
142 |
28496 |
卖出 |
| 09:40:12 |
7.8 |
135 |
28631 |
卖出 |
| 09:40:15 |
7.8 |
73 |
28704 |
卖出 |
| 09:40:18 |
7.8 |
223 |
28927 |
卖出 |
| 09:40:21 |
7.8 |
44 |
28971 |
买入 |
| 09:40:24 |
7.79 |
13 |
28984 |
卖出 |
| 09:40:27 |
7.82 |
324 |
29308 |
买入 |
| 09:40:30 |
7.83 |
24 |
29332 |
买入 |
| 09:40:33 |
7.81 |
24 |
29356 |
卖出 |
| 09:40:39 |
7.83 |
14 |
29370 |
买入 |
| 09:40:42 |
7.83 |
10 |
29380 |
买入 |
| 09:40:45 |
7.81 |
5 |
29385 |
卖出 |
| 09:40:48 |
7.81 |
191 |
29576 |
卖出 |
| 09:40:51 |
7.82 |
13 |
29589 |
买入 |
| 09:40:54 |
7.83 |
92 |
29681 |
买入 |
| 09:40:57 |
7.81 |
10 |
29691 |
卖出 |
| 09:41:00 |
7.81 |
10 |
29701 |
卖出 |
| 09:41:03 |
7.84 |
655 |
30356 |
买入 |
| 09:41:06 |
7.84 |
24 |
30380 |
买入 |
| 09:41:09 |
7.83 |
303 |
30683 |
卖出 |
| 09:41:12 |
7.85 |
27 |
30710 |
买入 |
| 09:41:15 |
7.83 |
14 |
30724 |
买入 |
| 09:41:18 |
7.82 |
14 |
30738 |
卖出 |
| 09:41:21 |
7.81 |
10 |
30748 |
卖出 |
| 09:41:24 |
7.81 |
107 |
30855 |
卖出 |
| 09:41:27 |
7.81 |
188 |
31043 |
买入 |
| 09:41:30 |
7.81 |
26 |
31069 |
买入 |
| 09:41:33 |
7.82 |
30 |
31099 |
买入 |
| 09:41:36 |
7.82 |
477 |
31576 |
买入 |
| 09:41:39 |
7.81 |
1220 |
32796 |
卖出 |
| 09:41:42 |
7.82 |
25 |
32821 |
卖出 |
| 09:41:48 |
7.83 |
108 |
32929 |
买入 |
| 09:41:51 |
7.81 |
5 |
32934 |
卖出 |
| 09:41:54 |
7.82 |
53 |
32987 |
买入 |
| 09:41:57 |
7.81 |
364 |
33351 |
卖出 |
| 09:42:00 |
7.81 |
118 |
33469 |
买入 |
| 09:42:03 |
7.8 |
6 |
33475 |
卖出 |
| 09:42:06 |
7.82 |
386 |
33861 |
买入 |
| 09:42:09 |
7.79 |
246 |
34107 |
卖出 |
| 09:42:12 |
7.81 |
195 |
34302 |
买入 |
| 09:42:15 |
7.79 |
13 |
34315 |
卖出 |
| 09:42:18 |
7.8 |
134 |
34449 |
卖出 |
| 09:42:21 |
7.79 |
160 |
34609 |
卖出 |
| 09:42:24 |
7.79 |
3 |
34612 |
卖出 |
| 09:42:27 |
7.79 |
18 |
34630 |
卖出 |
| 09:42:30 |
7.8 |
315 |
34945 |
买入 |
| 09:42:33 |
7.8 |
106 |
35051 |
买入 |
| 09:42:36 |
7.79 |
305 |
35356 |
卖出 |
| 09:42:39 |
7.77 |
582 |
35938 |
卖出 |
| 09:42:42 |
7.78 |
35 |
35973 |
买入 |
| 09:42:45 |
7.77 |
51 |
36024 |
卖出 |
| 09:42:48 |
7.77 |
38 |
36062 |
卖出 |
| 09:42:51 |
7.77 |
160 |
36222 |
卖出 |
| 09:42:54 |
7.77 |
54 |
36276 |
买入 |
| 09:42:57 |
7.77 |
63 |
36339 |
买入 |
| 09:43:00 |
7.77 |
27 |
36366 |
买入 |
| 09:43:06 |
7.76 |
167 |
36533 |
卖出 |
| 09:43:09 |
7.76 |
203 |
36736 |
卖出 |
| 09:43:12 |
7.77 |
83 |
36819 |
买入 |
| 09:43:15 |
7.77 |
327 |
37146 |
买入 |
| 09:43:18 |
7.77 |
301 |
37447 |
卖出 |
| 09:43:21 |
7.78 |
424 |
37871 |
买入 |
| 09:43:24 |
7.78 |
15 |
37886 |
卖出 |
| 09:43:27 |
7.78 |
36 |
37922 |
卖出 |
| 09:43:30 |
7.79 |
110 |
38032 |
买入 |
| 09:43:33 |
7.79 |
31 |
38063 |
卖出 |
| 09:43:36 |
7.78 |
56 |
38119 |
卖出 |
| 09:43:39 |
7.78 |
278 |
38397 |
卖出 |
| 09:43:42 |
7.78 |
84 |
38481 |
买入 |
| 09:43:45 |
7.78 |
72 |
38553 |
买入 |
| 09:43:48 |
7.78 |
28 |
38581 |
买入 |
| 09:43:51 |
7.78 |
91 |
38672 |
买入 |
| 09:43:54 |
7.79 |
26 |
38698 |
买入 |
| 09:43:57 |
7.79 |
24 |
38722 |
买入 |
| 09:44:06 |
7.81 |
501 |
39223 |
买入 |
| 09:44:09 |
7.81 |
7 |
39230 |
买入 |
| 09:44:21 |
7.81 |
120 |
39350 |
买入 |
| 09:44:30 |
7.81 |
41 |
39391 |
卖出 |
| 09:44:36 |
7.81 |
96 |
39487 |
卖出 |
| 09:44:39 |
7.81 |
400 |
39887 |
买入 |
| 09:44:42 |
7.81 |
635 |
40522 |
买入 |
| 09:44:45 |
7.81 |
20 |
40542 |
买入 |
| 09:44:48 |
7.81 |
68 |
40610 |
卖出 |
| 09:44:51 |
7.82 |
13 |
40623 |
买入 |
| 09:44:54 |
7.8 |
189 |
40812 |
卖出 |