凯淳股份[301001]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
21.18 |
1 |
1 |
集合竞价 |
| 09:16:15 |
21.52 |
7 |
7 |
集合竞价 |
| 09:17:27 |
22.02 |
16 |
16 |
集合竞价 |
| 09:18:12 |
22.02 |
16 |
16 |
集合竞价 |
| 09:18:21 |
21.5 |
16 |
16 |
集合竞价 |
| 09:19:06 |
21.18 |
11 |
11 |
集合竞价 |
| 09:20:03 |
21.18 |
12 |
12 |
集合竞价 |
| 09:22:00 |
21.18 |
12 |
12 |
集合竞价 |
| 09:22:18 |
21.18 |
30 |
30 |
集合竞价 |
| 09:22:36 |
21.18 |
32 |
32 |
集合竞价 |
| 09:23:39 |
21.18 |
38 |
38 |
集合竞价 |
| 09:24:06 |
21.18 |
38 |
38 |
集合竞价 |
| 09:25:00 |
21.6 |
74 |
74 |
集合竞价 |
| 09:25:03 |
21.6 |
74 |
148 |
卖出 |
| 09:30:03 |
21.6 |
96 |
244 |
卖出 |
| 09:30:06 |
21.69 |
53 |
297 |
卖出 |
| 09:30:09 |
21.69 |
22 |
319 |
卖出 |
| 09:30:15 |
21.6 |
17 |
336 |
卖出 |
| 09:30:18 |
21.59 |
1 |
337 |
卖出 |
| 09:30:21 |
21.38 |
6 |
343 |
卖出 |
| 09:30:24 |
21.38 |
1 |
344 |
买入 |
| 09:30:30 |
21.26 |
4 |
348 |
卖出 |
| 09:30:33 |
21.34 |
5 |
353 |
买入 |
| 09:30:36 |
21.33 |
14 |
367 |
买入 |
| 09:30:39 |
21.31 |
7 |
374 |
卖出 |
| 09:30:48 |
21.26 |
1 |
375 |
卖出 |
| 09:30:51 |
21.31 |
6 |
381 |
买入 |
| 09:30:54 |
21.26 |
12 |
393 |
卖出 |
| 09:30:57 |
21.23 |
33 |
426 |
卖出 |
| 09:31:00 |
21.34 |
36 |
462 |
买入 |
| 09:31:03 |
21.35 |
41 |
503 |
买入 |
| 09:31:06 |
21.52 |
27 |
530 |
买入 |
| 09:31:09 |
21.38 |
3 |
533 |
卖出 |
| 09:31:12 |
21.49 |
27 |
560 |
买入 |
| 09:31:15 |
21.36 |
1 |
561 |
卖出 |
| 09:31:18 |
21.47 |
2 |
563 |
买入 |
| 09:31:21 |
21.36 |
10 |
573 |
卖出 |
| 09:31:24 |
21.36 |
39 |
612 |
卖出 |
| 09:31:27 |
21.35 |
4 |
616 |
卖出 |
| 09:31:30 |
21.33 |
2 |
618 |
卖出 |
| 09:31:36 |
21.27 |
10 |
628 |
卖出 |
| 09:31:39 |
21.27 |
6 |
634 |
买入 |
| 09:31:42 |
21.26 |
12 |
646 |
卖出 |
| 09:31:48 |
21.26 |
3 |
649 |
买入 |
| 09:31:51 |
21.27 |
5 |
654 |
卖出 |
| 09:31:57 |
21.23 |
10 |
664 |
卖出 |
| 09:32:06 |
21.23 |
8 |
672 |
卖出 |
| 09:32:09 |
21.21 |
14 |
686 |
卖出 |
| 09:32:12 |
21.23 |
22 |
708 |
买入 |
| 09:32:15 |
21.21 |
12 |
720 |
卖出 |
| 09:32:18 |
21.27 |
7 |
727 |
买入 |
| 09:32:21 |
21.27 |
3 |
730 |
卖出 |
| 09:32:27 |
21.27 |
23 |
753 |
买入 |
| 09:32:30 |
21.28 |
6 |
759 |
买入 |
| 09:32:33 |
21.29 |
3 |
762 |
买入 |
| 09:32:36 |
21.28 |
1 |
763 |
卖出 |
| 09:32:39 |
21.28 |
3 |
766 |
卖出 |
| 09:32:45 |
21.26 |
6 |
772 |
卖出 |
| 09:32:48 |
21.27 |
3 |
775 |
买入 |
| 09:32:54 |
21.21 |
9 |
784 |
卖出 |
| 09:32:57 |
21.2 |
14 |
798 |
卖出 |
| 09:33:00 |
21.23 |
10 |
808 |
买入 |
| 09:33:03 |
21.18 |
16 |
824 |
卖出 |
| 09:33:06 |
21.18 |
3 |
827 |
卖出 |
| 09:33:12 |
21.1 |
1 |
828 |
卖出 |
| 09:33:15 |
21.1 |
4 |
832 |
卖出 |
| 09:33:18 |
21.1 |
11 |
843 |
买入 |
| 09:33:21 |
21.1 |
12 |
855 |
买入 |
| 09:33:24 |
21.1 |
2 |
857 |
买入 |
| 09:33:27 |
21.08 |
30 |
887 |
卖出 |
| 09:33:30 |
21.11 |
7 |
894 |
买入 |
| 09:33:33 |
21.16 |
1 |
895 |
买入 |
| 09:33:36 |
21.15 |
9 |
904 |
买入 |
| 09:33:39 |
21.12 |
2 |
906 |
卖出 |
| 09:33:42 |
21.12 |
4 |
910 |
卖出 |
| 09:33:45 |
21.11 |
2 |
912 |
卖出 |
| 09:33:48 |
21.12 |
1 |
913 |
买入 |
| 09:33:51 |
21.11 |
33 |
946 |
卖出 |
| 09:33:54 |
21.12 |
1 |
947 |
买入 |
| 09:33:57 |
21.08 |
16 |
963 |
卖出 |
| 09:34:00 |
21.1 |
5 |
968 |
买入 |
| 09:34:03 |
21.06 |
6 |
974 |
卖出 |
| 09:34:06 |
21.06 |
1 |
975 |
卖出 |
| 09:34:09 |
21.1 |
30 |
1005 |
买入 |
| 09:34:12 |
21.07 |
16 |
1021 |
卖出 |
| 09:34:15 |
21.12 |
6 |
1027 |
买入 |
| 09:34:18 |
21.05 |
90 |
1117 |
卖出 |
| 09:34:27 |
21.06 |
131 |
1248 |
买入 |
| 09:34:33 |
21.06 |
2 |
1250 |
卖出 |
| 09:34:36 |
21.05 |
1 |
1251 |
卖出 |
| 09:34:45 |
21.09 |
3 |
1254 |
买入 |
| 09:34:48 |
21.09 |
5 |
1259 |
卖出 |
| 09:34:54 |
21.06 |
30 |
1289 |
卖出 |
| 09:35:00 |
21.06 |
14 |
1303 |
卖出 |
| 09:35:03 |
21.09 |
4 |
1307 |
买入 |
| 09:35:06 |
21.07 |
36 |
1343 |
卖出 |
| 09:35:15 |
21.13 |
22 |
1365 |
买入 |
| 09:35:18 |
21.13 |
1 |
1366 |
买入 |
| 09:35:21 |
21.13 |
1 |
1367 |
买入 |
| 09:35:24 |
21.13 |
5 |
1372 |
买入 |
| 09:35:27 |
21.13 |
1 |
1373 |
买入 |
| 09:35:30 |
21.13 |
3 |
1376 |
买入 |
| 09:35:33 |
21.13 |
5 |
1381 |
卖出 |
| 09:35:36 |
21.14 |
26 |
1407 |
买入 |
| 09:35:39 |
21.13 |
5 |
1412 |
卖出 |
| 09:35:42 |
21.14 |
68 |
1480 |
买入 |
| 09:35:45 |
21.14 |
7 |
1487 |
买入 |
| 09:35:48 |
21.13 |
2 |
1489 |
卖出 |
| 09:35:51 |
21.15 |
2 |
1491 |
买入 |
| 09:35:54 |
21.25 |
53 |
1544 |
买入 |
| 09:35:57 |
21.15 |
4 |
1548 |
卖出 |
| 09:36:00 |
21.17 |
1 |
1549 |
买入 |
| 09:36:03 |
21.22 |
1 |
1550 |
买入 |
| 09:36:09 |
21.18 |
1 |
1551 |
卖出 |
| 09:36:15 |
21.2 |
1 |
1552 |
买入 |
| 09:36:21 |
21.2 |
9 |
1561 |
卖出 |
| 09:36:24 |
21.24 |
4 |
1565 |
买入 |
| 09:36:27 |
21.23 |
6 |
1571 |
卖出 |
| 09:36:30 |
21.19 |
9 |
1580 |
卖出 |
| 09:36:33 |
21.18 |
10 |
1590 |
卖出 |
| 09:36:36 |
21.19 |
5 |
1595 |
买入 |
| 09:36:42 |
21.15 |
39 |
1634 |
卖出 |
| 09:36:45 |
21.15 |
1 |
1635 |
卖出 |
| 09:36:48 |
21.14 |
14 |
1649 |
卖出 |
| 09:36:51 |
21.09 |
2 |
1651 |
卖出 |
| 09:36:54 |
21.13 |
7 |
1658 |
买入 |
| 09:37:00 |
21.13 |
1 |
1659 |
卖出 |
| 09:37:03 |
21.13 |
16 |
1675 |
卖出 |
| 09:37:06 |
21.13 |
7 |
1682 |
买入 |
| 09:37:09 |
21.1 |
1 |
1683 |
卖出 |
| 09:37:15 |
21.11 |
2 |
1685 |
买入 |
| 09:37:18 |
21.13 |
1 |
1686 |
卖出 |
| 09:37:21 |
21.15 |
9 |
1695 |
买入 |
| 09:37:24 |
21.16 |
4 |
1699 |
买入 |
| 09:37:27 |
21.16 |
6 |
1705 |
买入 |
| 09:37:36 |
21.15 |
7 |
1712 |
卖出 |
| 09:37:39 |
21.16 |
7 |
1719 |
买入 |
| 09:37:45 |
21.17 |
1 |
1720 |
卖出 |
| 09:37:48 |
21.17 |
2 |
1722 |
卖出 |
| 09:37:51 |
21.15 |
35 |
1757 |
卖出 |
| 09:37:54 |
21.14 |
20 |
1777 |
卖出 |
| 09:37:57 |
21.16 |
4 |
1781 |
买入 |
| 09:38:00 |
21.16 |
2 |
1783 |
买入 |
| 09:38:03 |
21.16 |
1 |
1784 |
卖出 |
| 09:38:09 |
21.16 |
4 |
1788 |
卖出 |
| 09:38:15 |
21.15 |
2 |
1790 |
卖出 |
| 09:38:24 |
21.11 |
1 |
1791 |
卖出 |
| 09:38:27 |
21.11 |
1 |
1792 |
买入 |
| 09:38:30 |
21.13 |
1 |
1793 |
卖出 |
| 09:38:33 |
21.13 |
4 |
1797 |
卖出 |
| 09:38:39 |
21.15 |
1 |
1798 |
买入 |
| 09:38:42 |
21.12 |
7 |
1805 |
卖出 |
| 09:38:45 |
21.13 |
23 |
1828 |
买入 |
| 09:38:51 |
21.12 |
1 |
1829 |
卖出 |
| 09:38:54 |
21.12 |
25 |
1854 |
卖出 |
| 09:38:57 |
21.13 |
1 |
1855 |
买入 |
| 09:39:00 |
21.12 |
16 |
1871 |
卖出 |
| 09:39:06 |
21.14 |
1 |
1872 |
买入 |
| 09:39:09 |
21.13 |
1 |
1873 |
卖出 |
| 09:39:12 |
21.13 |
10 |
1883 |
卖出 |
| 09:39:15 |
21.13 |
6 |
1889 |
买入 |
| 09:39:18 |
21.13 |
5 |
1894 |
买入 |
| 09:39:27 |
21.12 |
1 |
1895 |
卖出 |
| 09:39:30 |
21.13 |
4 |
1899 |
买入 |
| 09:39:36 |
21.12 |
1 |
1900 |
卖出 |
| 09:39:39 |
21.13 |
11 |
1911 |
买入 |
| 09:39:45 |
21.12 |
15 |
1926 |
卖出 |
| 09:39:48 |
21.12 |
22 |
1948 |
卖出 |
| 09:39:51 |
21.12 |
1 |
1949 |
买入 |
| 09:39:54 |
21.13 |
2 |
1951 |
买入 |
| 09:39:57 |
21.13 |
35 |
1986 |
卖出 |
| 09:40:00 |
21.11 |
21 |
2007 |
卖出 |
| 09:40:03 |
21.13 |
11 |
2018 |
买入 |
| 09:40:06 |
21.1 |
129 |
2147 |
卖出 |
| 09:40:09 |
21.07 |
22 |
2169 |
卖出 |
| 09:40:12 |
21.06 |
96 |
2265 |
卖出 |
| 09:40:15 |
21.05 |
21 |
2286 |
卖出 |
| 09:40:18 |
21.06 |
1 |
2287 |
买入 |
| 09:40:21 |
21.02 |
4 |
2291 |
卖出 |
| 09:40:27 |
21.02 |
11 |
2302 |
卖出 |
| 09:40:30 |
21.02 |
1 |
2303 |
卖出 |
| 09:40:39 |
21.06 |
1 |
2304 |
卖出 |
| 09:40:45 |
21.07 |
4 |
2308 |
买入 |
| 09:40:48 |
21.06 |
6 |
2314 |
卖出 |
| 09:40:54 |
21.11 |
10 |
2324 |
买入 |
| 09:40:57 |
21.09 |
2 |
2326 |
卖出 |
| 09:41:03 |
21.07 |
10 |
2336 |
卖出 |
| 09:41:06 |
21.08 |
2 |
2338 |
买入 |
| 09:41:09 |
21.08 |
2 |
2340 |
买入 |
| 09:41:12 |
21.08 |
2 |
2342 |
买入 |
| 09:41:15 |
21.07 |
1 |
2343 |
卖出 |
| 09:41:21 |
21.07 |
31 |
2374 |
卖出 |
| 09:41:24 |
21.06 |
1 |
2375 |
卖出 |
| 09:41:33 |
21.05 |
1 |
2376 |
卖出 |
| 09:41:42 |
21.04 |
6 |
2382 |
卖出 |
| 09:41:51 |
21.04 |
1 |
2383 |
卖出 |
| 09:42:00 |
21.05 |
6 |
2389 |
买入 |
| 09:42:03 |
21.06 |
12 |
2401 |
买入 |
| 09:42:06 |
21.02 |
3 |
2404 |
卖出 |
| 09:42:12 |
21.03 |
2 |
2406 |
买入 |
| 09:42:18 |
21.03 |
3 |
2409 |
卖出 |
| 09:42:24 |
21.04 |
17 |
2426 |
买入 |
| 09:42:27 |
21.03 |
1 |
2427 |
卖出 |
| 09:42:33 |
21.03 |
10 |
2437 |
卖出 |
| 09:42:36 |
21.02 |
1 |
2438 |
卖出 |
| 09:42:45 |
21 |
51 |
2489 |
卖出 |
| 09:42:48 |
20.99 |
75 |
2564 |
卖出 |
| 09:42:51 |
20.99 |
2 |
2566 |
卖出 |
| 09:42:54 |
20.98 |
16 |
2582 |
卖出 |
| 09:42:57 |
20.95 |
1 |
2583 |
卖出 |
| 09:43:03 |
20.95 |
9 |
2592 |
卖出 |
| 09:43:06 |
20.95 |
11 |
2603 |
买入 |
| 09:43:15 |
20.92 |
40 |
2643 |
卖出 |
| 09:43:18 |
20.92 |
36 |
2679 |
买入 |
| 09:43:21 |
20.95 |
2 |
2681 |
买入 |
| 09:43:24 |
20.92 |
51 |
2732 |
卖出 |
| 09:43:30 |
20.95 |
1 |
2733 |
买入 |
| 09:43:36 |
20.93 |
1 |
2734 |
卖出 |
| 09:43:39 |
20.96 |
1 |
2735 |
买入 |
| 09:43:42 |
20.96 |
5 |
2740 |
买入 |
| 09:43:51 |
20.95 |
4 |
2744 |
卖出 |
| 09:43:54 |
20.96 |
1 |
2745 |
买入 |
| 09:43:57 |
20.97 |
10 |
2755 |
买入 |
| 09:44:09 |
20.97 |
10 |
2765 |
买入 |
| 09:44:12 |
20.97 |
1 |
2766 |
买入 |
| 09:44:18 |
20.98 |
2 |
2768 |
卖出 |
| 09:44:21 |
21 |
23 |
2791 |
买入 |
| 09:44:24 |
21 |
28 |
2819 |
买入 |
| 09:44:27 |
20.98 |
21 |
2840 |
卖出 |
| 09:44:30 |
21 |
24 |
2864 |
买入 |
| 09:44:33 |
20.97 |
10 |
2874 |
卖出 |
| 09:44:57 |
20.98 |
1 |
2875 |
卖出 |
| 09:45:00 |
20.98 |
1 |
2876 |
卖出 |
| 09:45:06 |
20.98 |
97 |
2973 |
买入 |
| 09:45:09 |
20.98 |
1 |
2974 |
卖出 |
| 09:45:12 |
20.99 |
5 |
2979 |
买入 |
| 09:45:15 |
20.98 |
9 |
2988 |
卖出 |
| 09:45:18 |
20.96 |
5 |
2993 |
卖出 |
| 09:45:21 |
20.99 |
11 |
3004 |
买入 |
| 09:45:24 |
20.99 |
14 |
3018 |
卖出 |
| 09:45:27 |
21 |
1 |
3019 |
买入 |
| 09:45:30 |
21 |
6 |
3025 |
买入 |
| 09:45:45 |
21 |
34 |
3059 |
买入 |
| 09:45:54 |
20.96 |
6 |
3065 |
卖出 |
| 09:46:00 |
20.96 |
5 |
3070 |
买入 |
| 09:46:09 |
20.95 |
12 |
3082 |
卖出 |
| 09:46:12 |
20.95 |
2 |
3084 |
卖出 |
| 09:46:15 |
20.94 |
16 |
3100 |
卖出 |
| 09:46:18 |
20.95 |
2 |
3102 |
买入 |
| 09:46:21 |
20.96 |
26 |
3128 |
卖出 |
| 09:46:24 |
20.96 |
5 |
3133 |
卖出 |
| 09:46:27 |
20.97 |
2 |
3135 |
买入 |
| 09:46:57 |
20.96 |
9 |
3144 |
卖出 |
| 09:47:06 |
20.95 |
3 |
3147 |
卖出 |
| 09:47:15 |
20.96 |
12 |
3159 |
买入 |
| 09:47:18 |
20.95 |
7 |
3166 |
买入 |
| 09:47:21 |
20.95 |
2 |
3168 |
买入 |
| 09:47:24 |
20.94 |
1 |
3169 |
卖出 |
| 09:47:30 |
20.93 |
2 |
3171 |
卖出 |
| 09:47:36 |
20.93 |
9 |
3180 |
卖出 |
| 09:47:54 |
20.93 |
10 |
3190 |
买入 |
| 09:47:57 |
20.93 |
6 |
3196 |
买入 |
| 09:48:00 |
20.91 |
179 |
3375 |
卖出 |
| 09:48:03 |
20.93 |
1 |
3376 |
买入 |
| 09:48:06 |
20.94 |
47 |
3423 |
买入 |
| 09:48:15 |
20.95 |
8 |
3431 |
买入 |
| 09:48:18 |
20.93 |
8 |
3439 |
卖出 |
| 09:48:24 |
20.96 |
4 |
3443 |
买入 |
| 09:48:27 |
20.94 |
10 |
3453 |
卖出 |
| 09:48:33 |
20.97 |
12 |
3465 |
买入 |
| 09:48:36 |
20.97 |
1 |
3466 |
买入 |
| 09:48:39 |
20.97 |
2 |
3468 |
买入 |
| 09:48:48 |
20.97 |
1 |
3469 |
卖出 |
| 09:48:51 |
20.95 |
3 |
3472 |
卖出 |
| 09:48:54 |
20.98 |
113 |
3585 |
买入 |
| 09:48:57 |
20.98 |
8 |
3593 |
买入 |
| 09:49:00 |
20.91 |
18 |
3611 |
卖出 |
| 09:49:03 |
20.9 |
54 |
3665 |
卖出 |
| 09:49:06 |
20.9 |
26 |
3691 |
买入 |
| 09:49:09 |
20.89 |
15 |
3706 |
卖出 |
| 09:49:12 |
20.81 |
2 |
3708 |
卖出 |
| 09:49:27 |
20.81 |
3 |
3711 |
卖出 |
| 09:49:30 |
20.8 |
13 |
3724 |
卖出 |
| 09:49:36 |
20.8 |
35 |
3759 |
卖出 |
| 09:49:39 |
20.8 |
8 |
3767 |
卖出 |
| 09:49:42 |
20.8 |
8 |
3775 |
卖出 |
| 09:49:45 |
20.8 |
4 |
3779 |
买入 |
| 09:49:48 |
20.8 |
13 |
3792 |
买入 |
| 09:49:51 |
20.79 |
14 |
3806 |
卖出 |
| 09:49:57 |
20.78 |
12 |
3818 |
卖出 |
| 09:50:00 |
20.78 |
5 |
3823 |
买入 |
| 09:50:03 |
20.78 |
23 |
3846 |
买入 |
| 09:50:09 |
20.8 |
11 |
3857 |
买入 |
| 09:50:12 |
20.8 |
2 |
3859 |
买入 |
| 09:50:15 |
20.72 |
8 |
3867 |
卖出 |
| 09:50:18 |
20.8 |
18 |
3885 |
买入 |
| 09:50:21 |
20.81 |
169 |
4054 |
买入 |
| 09:50:24 |
20.86 |
1 |
4055 |
买入 |
| 09:50:27 |
20.81 |
5 |
4060 |
卖出 |
| 09:50:33 |
20.85 |
39 |
4099 |
买入 |