上海凯鑫[300899]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.54 |
16 |
16 |
集合竞价 |
| 09:15:12 |
21.5 |
16 |
16 |
集合竞价 |
| 09:16:33 |
21.5 |
16 |
16 |
集合竞价 |
| 09:17:27 |
21.5 |
16 |
16 |
集合竞价 |
| 09:17:45 |
21.5 |
16 |
16 |
集合竞价 |
| 09:18:39 |
21.5 |
16 |
16 |
集合竞价 |
| 09:20:00 |
21.5 |
16 |
16 |
集合竞价 |
| 09:20:39 |
21.5 |
16 |
16 |
集合竞价 |
| 09:21:06 |
21.49 |
16 |
16 |
集合竞价 |
| 09:21:24 |
21.28 |
16 |
16 |
集合竞价 |
| 09:21:51 |
21.28 |
16 |
16 |
集合竞价 |
| 09:23:39 |
21.28 |
16 |
16 |
集合竞价 |
| 09:23:57 |
21.26 |
16 |
16 |
集合竞价 |
| 09:24:06 |
20.7 |
25 |
25 |
集合竞价 |
| 09:24:33 |
21.07 |
25 |
25 |
集合竞价 |
| 09:24:42 |
21 |
26 |
26 |
集合竞价 |
| 09:25:00 |
21.05 |
36 |
36 |
集合竞价 |
| 09:25:03 |
21.05 |
36 |
72 |
卖出 |
| 09:30:03 |
21.05 |
19 |
91 |
卖出 |
| 09:30:06 |
21.05 |
6 |
97 |
卖出 |
| 09:30:09 |
21 |
4 |
101 |
买入 |
| 09:30:18 |
20.7 |
2 |
103 |
卖出 |
| 09:30:21 |
20.7 |
3 |
106 |
卖出 |
| 09:30:24 |
20.7 |
1 |
107 |
卖出 |
| 09:31:03 |
20.75 |
4 |
111 |
买入 |
| 09:31:09 |
20.87 |
1 |
112 |
买入 |
| 09:31:12 |
20.76 |
2 |
114 |
卖出 |
| 09:31:15 |
20.76 |
8 |
122 |
卖出 |
| 09:31:18 |
20.87 |
12 |
134 |
买入 |
| 09:31:21 |
20.86 |
6 |
140 |
买入 |
| 09:31:27 |
20.88 |
8 |
148 |
买入 |
| 09:31:30 |
20.89 |
3 |
151 |
买入 |
| 09:31:33 |
20.89 |
3 |
154 |
买入 |
| 09:31:36 |
20.89 |
5 |
159 |
买入 |
| 09:31:42 |
20.91 |
5 |
164 |
买入 |
| 09:31:45 |
20.92 |
4 |
168 |
买入 |
| 09:31:51 |
20.92 |
1 |
169 |
买入 |
| 09:31:54 |
20.89 |
1 |
170 |
买入 |
| 09:31:57 |
20.89 |
1 |
171 |
买入 |
| 09:32:03 |
20.7 |
135 |
306 |
卖出 |
| 09:32:09 |
20.89 |
3 |
309 |
买入 |
| 09:32:24 |
20.88 |
1 |
310 |
买入 |
| 09:32:42 |
20.88 |
1 |
311 |
买入 |
| 09:32:48 |
20.68 |
1 |
312 |
卖出 |
| 09:32:57 |
20.88 |
8 |
320 |
买入 |
| 09:33:09 |
20.69 |
2 |
322 |
卖出 |
| 09:33:18 |
20.92 |
1 |
323 |
买入 |
| 09:33:30 |
20.92 |
2 |
325 |
买入 |
| 09:33:39 |
20.92 |
13 |
338 |
买入 |
| 09:33:51 |
20.92 |
1 |
339 |
买入 |
| 09:34:00 |
20.77 |
1 |
340 |
卖出 |
| 09:34:18 |
21.04 |
2 |
342 |
买入 |
| 09:34:21 |
20.87 |
1 |
343 |
卖出 |
| 09:34:27 |
21.03 |
1 |
344 |
买入 |
| 09:34:33 |
21.05 |
1 |
345 |
买入 |
| 09:34:36 |
21.02 |
1 |
346 |
买入 |
| 09:34:39 |
21.04 |
1 |
347 |
买入 |
| 09:35:39 |
20.8 |
1 |
348 |
卖出 |
| 09:35:51 |
21.03 |
1 |
349 |
买入 |
| 09:36:09 |
21 |
21 |
370 |
买入 |
| 09:36:33 |
21.03 |
2 |
372 |
买入 |
| 09:36:36 |
21.03 |
1 |
373 |
买入 |
| 09:36:45 |
20.83 |
2 |
375 |
卖出 |
| 09:37:06 |
21.03 |
1 |
376 |
买入 |
| 09:37:09 |
20.82 |
1 |
377 |
卖出 |
| 09:37:36 |
21.05 |
1 |
378 |
买入 |
| 09:37:51 |
21.05 |
1 |
379 |
买入 |
| 09:38:09 |
21.05 |
1 |
380 |
买入 |
| 09:38:18 |
21.05 |
1 |
381 |
买入 |
| 09:38:21 |
21.05 |
9 |
390 |
买入 |
| 09:38:24 |
20.93 |
1 |
391 |
卖出 |
| 09:38:33 |
21.05 |
1 |
392 |
买入 |
| 09:38:42 |
21.05 |
1 |
393 |
买入 |
| 09:38:51 |
21 |
2 |
395 |
卖出 |
| 09:39:12 |
21.05 |
1 |
396 |
买入 |
| 09:39:33 |
21.07 |
6 |
402 |
买入 |
| 09:39:42 |
21.02 |
4 |
406 |
卖出 |
| 09:39:48 |
21.02 |
4 |
410 |
卖出 |
| 09:39:54 |
21.05 |
1 |
411 |
买入 |
| 09:39:57 |
21.03 |
1 |
412 |
卖出 |
| 09:40:03 |
21.03 |
4 |
416 |
卖出 |
| 09:40:06 |
21.03 |
4 |
420 |
卖出 |
| 09:40:18 |
21.04 |
1 |
421 |
卖出 |
| 09:40:36 |
21.07 |
1 |
422 |
买入 |
| 09:40:42 |
21.09 |
10 |
432 |
买入 |
| 09:40:45 |
21.07 |
3 |
435 |
卖出 |
| 09:40:48 |
21.17 |
9 |
444 |
买入 |
| 09:40:57 |
21.05 |
7 |
451 |
卖出 |
| 09:41:06 |
21.05 |
14 |
465 |
买入 |
| 09:41:09 |
20.98 |
3 |
468 |
卖出 |
| 09:41:18 |
21.01 |
3 |
471 |
卖出 |
| 09:41:27 |
21.02 |
1 |
472 |
卖出 |
| 09:41:33 |
21.02 |
4 |
476 |
卖出 |
| 09:41:36 |
21.02 |
2 |
478 |
买入 |
| 09:41:42 |
21.01 |
1 |
479 |
卖出 |
| 09:41:48 |
21.01 |
1 |
480 |
卖出 |
| 09:41:51 |
21.02 |
21 |
501 |
买入 |
| 09:41:54 |
21.02 |
1 |
502 |
买入 |
| 09:42:03 |
21.01 |
2 |
504 |
卖出 |
| 09:42:06 |
21.02 |
3 |
507 |
买入 |
| 09:42:12 |
21.02 |
1 |
508 |
卖出 |
| 09:42:33 |
21.01 |
1 |
509 |
卖出 |
| 09:42:36 |
21.04 |
2 |
511 |
买入 |
| 09:42:39 |
21.01 |
25 |
536 |
卖出 |
| 09:42:45 |
21.02 |
1 |
537 |
卖出 |
| 09:42:51 |
20.98 |
1 |
538 |
卖出 |
| 09:42:57 |
20.98 |
2 |
540 |
卖出 |
| 09:43:03 |
20.98 |
1 |
541 |
卖出 |
| 09:43:09 |
20.98 |
1 |
542 |
卖出 |
| 09:43:15 |
20.99 |
3 |
545 |
买入 |
| 09:43:21 |
20.98 |
2 |
547 |
卖出 |
| 09:43:24 |
20.98 |
1 |
548 |
买入 |
| 09:43:27 |
20.98 |
2 |
550 |
买入 |
| 09:43:30 |
20.96 |
7 |
557 |
卖出 |
| 09:43:36 |
20.96 |
3 |
560 |
卖出 |
| 09:43:42 |
20.88 |
1 |
561 |
卖出 |
| 09:43:48 |
20.84 |
1 |
562 |
卖出 |
| 09:43:51 |
20.89 |
1 |
563 |
买入 |
| 09:44:03 |
20.87 |
1 |
564 |
买入 |
| 09:44:06 |
20.87 |
6 |
570 |
买入 |
| 09:44:09 |
20.88 |
3 |
573 |
买入 |
| 09:44:12 |
20.98 |
1 |
574 |
买入 |
| 09:44:39 |
20.91 |
1 |
575 |
买入 |
| 09:44:42 |
20.91 |
6 |
581 |
买入 |
| 09:44:48 |
20.91 |
2 |
583 |
买入 |
| 09:44:51 |
20.91 |
1 |
584 |
买入 |
| 09:44:54 |
20.91 |
1 |
585 |
买入 |
| 09:44:57 |
20.91 |
1 |
586 |
买入 |
| 09:45:00 |
20.91 |
1 |
587 |
买入 |
| 09:45:09 |
20.95 |
27 |
614 |
买入 |
| 09:45:12 |
20.95 |
22 |
636 |
卖出 |
| 09:45:18 |
20.98 |
7 |
643 |
买入 |
| 09:45:42 |
20.98 |
21 |
664 |
买入 |
| 09:45:48 |
20.98 |
1 |
665 |
卖出 |
| 09:45:51 |
21.05 |
1 |
666 |
买入 |
| 09:45:57 |
21.05 |
1 |
667 |
买入 |
| 09:46:18 |
21.02 |
1 |
668 |
卖出 |
| 09:46:21 |
21.05 |
8 |
676 |
买入 |
| 09:46:30 |
21.03 |
1 |
677 |
卖出 |
| 09:46:42 |
21.03 |
1 |
678 |
买入 |
| 09:46:51 |
21.03 |
2 |
680 |
买入 |
| 09:47:00 |
21.02 |
1 |
681 |
卖出 |
| 09:47:03 |
21 |
1 |
682 |
买入 |
| 09:47:09 |
21.01 |
4 |
686 |
卖出 |
| 09:47:21 |
20.98 |
2 |
688 |
卖出 |
| 09:47:27 |
20.99 |
1 |
689 |
买入 |
| 09:47:39 |
20.98 |
1 |
690 |
卖出 |
| 09:47:45 |
20.99 |
5 |
695 |
买入 |
| 09:47:48 |
20.99 |
7 |
702 |
卖出 |
| 09:47:54 |
20.99 |
1 |
703 |
买入 |
| 09:47:57 |
20.99 |
2 |
705 |
买入 |
| 09:48:00 |
21 |
2 |
707 |
买入 |
| 09:48:03 |
21.04 |
2 |
709 |
买入 |
| 09:48:06 |
21 |
1 |
710 |
卖出 |
| 09:48:15 |
21.04 |
1 |
711 |
买入 |
| 09:48:18 |
21.04 |
1 |
712 |
买入 |
| 09:48:21 |
21.05 |
13 |
725 |
买入 |
| 09:48:24 |
21.05 |
3 |
728 |
买入 |
| 09:48:27 |
21.04 |
3 |
731 |
卖出 |
| 09:48:30 |
21.04 |
1 |
732 |
卖出 |
| 09:48:45 |
21.05 |
6 |
738 |
买入 |
| 09:48:51 |
21.05 |
90 |
828 |
买入 |
| 09:49:00 |
21 |
13 |
841 |
卖出 |
| 09:49:03 |
21 |
10 |
851 |
买入 |
| 09:49:06 |
20.99 |
23 |
874 |
卖出 |
| 09:49:12 |
20.95 |
19 |
893 |
卖出 |
| 09:49:18 |
20.97 |
5 |
898 |
买入 |
| 09:49:27 |
20.97 |
5 |
903 |
买入 |
| 09:49:30 |
20.95 |
17 |
920 |
卖出 |
| 09:49:33 |
20.96 |
31 |
951 |
买入 |
| 09:49:36 |
20.96 |
5 |
956 |
买入 |
| 09:49:39 |
20.95 |
44 |
1000 |
卖出 |
| 09:49:45 |
20.95 |
1 |
1001 |
买入 |
| 09:49:51 |
20.95 |
6 |
1007 |
买入 |
| 09:49:57 |
20.95 |
26 |
1033 |
买入 |
| 09:50:03 |
20.97 |
5 |
1038 |
买入 |
| 09:50:06 |
20.97 |
1 |
1039 |
卖出 |
| 09:50:24 |
20.99 |
19 |
1058 |
买入 |
| 09:50:36 |
20.99 |
1 |
1059 |
买入 |
| 09:50:51 |
20.99 |
1 |
1060 |
买入 |
| 09:51:00 |
20.99 |
1 |
1061 |
买入 |
| 09:51:06 |
20.99 |
5 |
1066 |
买入 |
| 09:51:09 |
20.99 |
1 |
1067 |
买入 |
| 09:51:12 |
21 |
1 |
1068 |
买入 |
| 09:51:18 |
21 |
7 |
1075 |
买入 |
| 09:51:24 |
21 |
1 |
1076 |
卖出 |
| 09:51:30 |
21.05 |
1 |
1077 |
买入 |
| 09:51:36 |
21.05 |
7 |
1084 |
买入 |
| 09:51:45 |
21.05 |
1 |
1085 |
买入 |
| 09:51:57 |
21.05 |
1 |
1086 |
买入 |
| 09:52:00 |
21 |
2 |
1088 |
卖出 |
| 09:52:18 |
21 |
13 |
1101 |
卖出 |
| 09:52:21 |
21 |
1 |
1102 |
买入 |
| 09:52:24 |
21 |
36 |
1138 |
买入 |
| 09:52:30 |
21 |
1 |
1139 |
卖出 |
| 09:52:51 |
21.01 |
1 |
1140 |
卖出 |
| 09:52:57 |
21.05 |
1 |
1141 |
买入 |
| 09:53:00 |
21 |
50 |
1191 |
卖出 |
| 09:53:18 |
21.05 |
2 |
1193 |
买入 |
| 09:53:45 |
21.07 |
4 |
1197 |
买入 |
| 09:53:48 |
21.07 |
1 |
1198 |
买入 |
| 09:54:15 |
21.07 |
1 |
1199 |
买入 |
| 09:54:18 |
21.07 |
1 |
1200 |
买入 |
| 09:54:21 |
21.02 |
1 |
1201 |
卖出 |
| 09:54:27 |
21.07 |
1 |
1202 |
买入 |
| 09:54:45 |
21.07 |
1 |
1203 |
买入 |
| 09:55:30 |
21.07 |
1 |
1204 |
买入 |
| 09:55:36 |
21.07 |
1 |
1205 |
买入 |
| 09:55:51 |
21.03 |
1 |
1206 |
卖出 |
| 09:57:03 |
21.07 |
2 |
1208 |
买入 |
| 09:57:15 |
21.07 |
10 |
1218 |
买入 |
| 09:57:18 |
21.07 |
1 |
1219 |
卖出 |
| 09:57:42 |
21.08 |
3 |
1222 |
买入 |
| 09:58:06 |
21.07 |
1 |
1223 |
卖出 |
| 09:58:48 |
21.05 |
1 |
1224 |
卖出 |
| 09:59:09 |
21.05 |
1 |
1225 |
卖出 |
| 09:59:39 |
21.08 |
1 |
1226 |
买入 |
| 09:59:48 |
21.04 |
50 |
1276 |
卖出 |
| 09:59:57 |
21 |
20 |
1296 |
卖出 |
| 10:00:06 |
21 |
30 |
1326 |
买入 |
| 10:00:21 |
21.03 |
1 |
1327 |
买入 |
| 10:00:48 |
21.05 |
1 |
1328 |
卖出 |
| 10:01:09 |
21.05 |
9 |
1337 |
买入 |
| 10:01:12 |
21.05 |
1 |
1338 |
买入 |
| 10:01:36 |
21.05 |
16 |
1354 |
买入 |
| 10:01:42 |
21.05 |
2 |
1356 |
买入 |
| 10:02:12 |
21.04 |
4 |
1360 |
卖出 |
| 10:02:30 |
21.04 |
1 |
1361 |
卖出 |
| 10:03:00 |
21 |
9 |
1370 |
卖出 |
| 10:03:03 |
21 |
1 |
1371 |
买入 |
| 10:03:06 |
21 |
4 |
1375 |
买入 |
| 10:03:09 |
21 |
36 |
1411 |
买入 |
| 10:03:12 |
21.05 |
7 |
1418 |
买入 |
| 10:03:18 |
21.06 |
17 |
1435 |
买入 |
| 10:03:51 |
21.09 |
5 |
1440 |
买入 |
| 10:03:57 |
21.09 |
1 |
1441 |
买入 |
| 10:04:18 |
21.02 |
1 |
1442 |
卖出 |
| 10:04:39 |
21.08 |
5 |
1447 |
买入 |
| 10:04:54 |
21.14 |
1 |
1448 |
买入 |
| 10:05:27 |
21.09 |
1 |
1449 |
买入 |
| 10:05:30 |
21.08 |
1 |
1450 |
卖出 |
| 10:05:33 |
21.08 |
2 |
1452 |
卖出 |
| 10:05:42 |
21.1 |
1 |
1453 |
买入 |
| 10:05:51 |
21.1 |
1 |
1454 |
买入 |
| 10:05:57 |
21.11 |
1 |
1455 |
买入 |
| 10:06:06 |
21.13 |
1 |
1456 |
买入 |
| 10:07:42 |
21.1 |
8 |
1464 |
卖出 |
| 10:07:45 |
21.1 |
5 |
1469 |
买入 |
| 10:07:51 |
21.1 |
7 |
1476 |
买入 |
| 10:07:54 |
21.1 |
3 |
1479 |
买入 |
| 10:07:57 |
21.13 |
31 |
1510 |
买入 |
| 10:08:00 |
21.07 |
47 |
1557 |
卖出 |
| 10:08:03 |
21.07 |
3 |
1560 |
买入 |
| 10:08:15 |
21.15 |
53 |
1613 |
买入 |
| 10:08:24 |
21.02 |
50 |
1663 |
卖出 |
| 10:08:33 |
21.03 |
34 |
1697 |
卖出 |
| 10:08:36 |
21.03 |
16 |
1713 |
买入 |
| 10:08:42 |
20.93 |
19 |
1732 |
卖出 |
| 10:09:12 |
21.05 |
1 |
1733 |
买入 |
| 10:09:21 |
21.05 |
1 |
1734 |
买入 |
| 10:09:27 |
21.05 |
1 |
1735 |
买入 |
| 10:09:33 |
21.15 |
50 |
1785 |
买入 |
| 10:09:57 |
21.1 |
2 |
1787 |
卖出 |
| 10:10:12 |
21.06 |
3 |
1790 |
卖出 |
| 10:10:21 |
21.05 |
5 |
1795 |
卖出 |
| 10:11:30 |
21.06 |
53 |
1848 |
买入 |
| 10:11:33 |
21.06 |
4 |
1852 |
买入 |
| 10:11:45 |
21 |
11 |
1863 |
卖出 |
| 10:12:15 |
21 |
1 |
1864 |
买入 |
| 10:12:39 |
21 |
38 |
1902 |
买入 |
| 10:13:03 |
21.1 |
1 |
1903 |
买入 |
| 10:13:06 |
21.1 |
4 |
1907 |
买入 |
| 10:13:09 |
21.06 |
5 |
1912 |
卖出 |
| 10:13:18 |
21 |
50 |
1962 |
卖出 |
| 10:13:21 |
21.14 |
5 |
1967 |
买入 |
| 10:13:45 |
21.06 |
1 |
1968 |
卖出 |
| 10:14:21 |
21.1 |
2 |
1970 |
买入 |
| 10:14:24 |
21.01 |
2 |
1972 |
卖出 |
| 10:14:27 |
21.01 |
2 |
1974 |
卖出 |
| 10:15:09 |
21.01 |
2 |
1976 |
卖出 |
| 10:15:33 |
20.99 |
1 |
1977 |
卖出 |
| 10:16:03 |
20.99 |
1 |
1978 |
卖出 |
| 10:16:06 |
21.02 |
1 |
1979 |
买入 |
| 10:16:18 |
21.02 |
2 |
1981 |
买入 |
| 10:16:36 |
20.99 |
1 |
1982 |
卖出 |
| 10:17:03 |
21.02 |
1 |
1983 |
买入 |
| 10:17:06 |
20.99 |
1 |
1984 |
卖出 |
| 10:17:42 |
21 |
2 |
1986 |
买入 |
| 10:17:57 |
20.98 |
2 |
1988 |
卖出 |
| 10:18:00 |
20.97 |
2 |
1990 |
卖出 |
| 10:18:06 |
20.94 |
1 |
1991 |
卖出 |
| 10:19:00 |
20.95 |
1 |
1992 |
卖出 |
| 10:19:09 |
20.97 |
1 |
1993 |
卖出 |
| 10:20:03 |
21 |
11 |
2004 |
买入 |
| 10:20:30 |
21 |
4 |
2008 |
买入 |
| 10:20:57 |
20.97 |
1 |
2009 |
卖出 |
| 10:21:03 |
21 |
1 |
2010 |
买入 |
| 10:21:09 |
20.98 |
8 |
2018 |
卖出 |
| 10:22:06 |
20.99 |
4 |
2022 |
买入 |
| 10:22:09 |
20.94 |
3 |
2025 |
卖出 |