凯盛科技[600552]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.1 |
41 |
41 |
集合竞价 |
| 09:15:07 |
9.1 |
94 |
94 |
集合竞价 |
| 09:15:10 |
9.17 |
180 |
180 |
集合竞价 |
| 09:15:19 |
9.15 |
222 |
222 |
集合竞价 |
| 09:15:37 |
8.39 |
522 |
522 |
集合竞价 |
| 09:15:58 |
8.39 |
562 |
562 |
集合竞价 |
| 09:16:01 |
8.39 |
542 |
542 |
集合竞价 |
| 09:16:04 |
8.39 |
572 |
572 |
集合竞价 |
| 09:16:22 |
9.1 |
838 |
838 |
集合竞价 |
| 09:16:28 |
9.15 |
731 |
731 |
集合竞价 |
| 09:16:49 |
9.15 |
761 |
761 |
集合竞价 |
| 09:16:52 |
9.15 |
761 |
761 |
集合竞价 |
| 09:16:58 |
9.1 |
368 |
368 |
集合竞价 |
| 09:17:04 |
9.1 |
418 |
418 |
集合竞价 |
| 09:17:13 |
9.1 |
428 |
428 |
集合竞价 |
| 09:17:16 |
9.1 |
428 |
428 |
集合竞价 |
| 09:18:31 |
9.1 |
450 |
450 |
集合竞价 |
| 09:18:37 |
9.1 |
509 |
509 |
集合竞价 |
| 09:18:58 |
9.1 |
509 |
509 |
集合竞价 |
| 09:19:10 |
9.1 |
509 |
509 |
集合竞价 |
| 09:19:43 |
9.1 |
915 |
915 |
集合竞价 |
| 09:19:49 |
9.11 |
915 |
915 |
集合竞价 |
| 09:20:16 |
9.11 |
915 |
915 |
集合竞价 |
| 09:20:46 |
9.11 |
932 |
932 |
集合竞价 |
| 09:21:07 |
9.1 |
979 |
979 |
集合竞价 |
| 09:21:19 |
9.1 |
979 |
979 |
集合竞价 |
| 09:21:25 |
9.1 |
1012 |
1012 |
集合竞价 |
| 09:21:34 |
9.1 |
1012 |
1012 |
集合竞价 |
| 09:21:37 |
9.1 |
1022 |
1022 |
集合竞价 |
| 09:21:40 |
9.1 |
1022 |
1022 |
集合竞价 |
| 09:21:43 |
9.1 |
1122 |
1122 |
集合竞价 |
| 09:21:46 |
9.1 |
1132 |
1132 |
集合竞价 |
| 09:21:55 |
9.1 |
1132 |
1132 |
集合竞价 |
| 09:22:01 |
9.1 |
1144 |
1144 |
集合竞价 |
| 09:22:10 |
9.1 |
1144 |
1144 |
集合竞价 |
| 09:22:13 |
9.1 |
1144 |
1144 |
集合竞价 |
| 09:22:16 |
9.1 |
1144 |
1144 |
集合竞价 |
| 09:22:22 |
9.1 |
1168 |
1168 |
集合竞价 |
| 09:22:37 |
9.1 |
1168 |
1168 |
集合竞价 |
| 09:22:40 |
9.1 |
1178 |
1178 |
集合竞价 |
| 09:22:55 |
9.1 |
1179 |
1179 |
集合竞价 |
| 09:22:58 |
9.1 |
1179 |
1179 |
集合竞价 |
| 09:23:01 |
9.1 |
1179 |
1179 |
集合竞价 |
| 09:23:13 |
9.1 |
1215 |
1215 |
集合竞价 |
| 09:23:19 |
9.1 |
1283 |
1283 |
集合竞价 |
| 09:23:25 |
9.1 |
1283 |
1283 |
集合竞价 |
| 09:23:34 |
9.1 |
1283 |
1283 |
集合竞价 |
| 09:23:37 |
9.1 |
1293 |
1293 |
集合竞价 |
| 09:23:40 |
9.1 |
1293 |
1293 |
集合竞价 |
| 09:23:43 |
9.1 |
1293 |
1293 |
集合竞价 |
| 09:23:49 |
9.1 |
1298 |
1298 |
集合竞价 |
| 09:23:52 |
9.1 |
1310 |
1310 |
集合竞价 |
| 09:23:55 |
9.1 |
1310 |
1310 |
集合竞价 |
| 09:23:58 |
9.09 |
1376 |
1376 |
集合竞价 |
| 09:24:04 |
9.09 |
1399 |
1399 |
集合竞价 |
| 09:24:07 |
9.08 |
1518 |
1518 |
集合竞价 |
| 09:24:10 |
9.08 |
1525 |
1525 |
集合竞价 |
| 09:24:16 |
9.05 |
1635 |
1635 |
集合竞价 |
| 09:24:19 |
9.05 |
1708 |
1708 |
集合竞价 |
| 09:24:22 |
9.05 |
1746 |
1746 |
集合竞价 |
| 09:24:25 |
9.05 |
1746 |
1746 |
集合竞价 |
| 09:24:28 |
9.05 |
1746 |
1746 |
集合竞价 |
| 09:24:31 |
9.05 |
1752 |
1752 |
集合竞价 |
| 09:24:37 |
9.05 |
1772 |
1772 |
集合竞价 |
| 09:24:40 |
9.05 |
1906 |
1906 |
集合竞价 |
| 09:24:43 |
9.05 |
1906 |
1906 |
集合竞价 |
| 09:24:46 |
9.03 |
2055 |
2055 |
集合竞价 |
| 09:24:49 |
9.03 |
2271 |
2271 |
集合竞价 |
| 09:24:52 |
9.03 |
2300 |
2300 |
集合竞价 |
| 09:24:55 |
9.03 |
2356 |
2356 |
集合竞价 |
| 09:24:58 |
9.01 |
2758 |
2758 |
集合竞价 |
| 09:25:01 |
9.01 |
3977 |
3977 |
集合竞价 |
| 09:25:06 |
9.01 |
3977 |
7954 |
卖出 |
| 09:30:01 |
9 |
830 |
8784 |
卖出 |
| 09:30:04 |
8.99 |
500 |
9284 |
卖出 |
| 09:30:07 |
8.98 |
465 |
9749 |
卖出 |
| 09:30:10 |
8.93 |
1164 |
10913 |
卖出 |
| 09:30:13 |
8.93 |
308 |
11221 |
卖出 |
| 09:30:16 |
8.91 |
366 |
11587 |
卖出 |
| 09:30:19 |
8.89 |
1338 |
12925 |
卖出 |
| 09:30:22 |
8.88 |
289 |
13214 |
卖出 |
| 09:30:25 |
8.86 |
119 |
13333 |
卖出 |
| 09:30:28 |
8.88 |
214 |
13547 |
买入 |
| 09:30:31 |
8.81 |
836 |
14383 |
卖出 |
| 09:30:34 |
8.86 |
213 |
14596 |
买入 |
| 09:30:37 |
8.81 |
49 |
14645 |
卖出 |
| 09:30:40 |
8.81 |
246 |
14891 |
卖出 |
| 09:30:43 |
8.81 |
111 |
15002 |
卖出 |
| 09:30:46 |
8.8 |
732 |
15734 |
卖出 |
| 09:30:49 |
8.79 |
211 |
15945 |
卖出 |
| 09:30:52 |
8.77 |
420 |
16365 |
卖出 |
| 09:30:55 |
8.79 |
401 |
16766 |
买入 |
| 09:30:58 |
8.79 |
430 |
17196 |
买入 |
| 09:31:01 |
8.81 |
1221 |
18417 |
买入 |
| 09:31:04 |
8.81 |
103 |
18520 |
卖出 |
| 09:31:07 |
8.82 |
125 |
18645 |
卖出 |
| 09:31:10 |
8.83 |
127 |
18772 |
买入 |
| 09:31:13 |
8.84 |
101 |
18873 |
买入 |
| 09:31:16 |
8.83 |
78 |
18951 |
卖出 |
| 09:31:19 |
8.84 |
279 |
19230 |
买入 |
| 09:31:22 |
8.83 |
144 |
19374 |
卖出 |
| 09:31:25 |
8.86 |
99 |
19473 |
买入 |
| 09:31:28 |
8.84 |
10 |
19483 |
卖出 |
| 09:31:31 |
8.86 |
54 |
19537 |
买入 |
| 09:31:34 |
8.84 |
87 |
19624 |
卖出 |
| 09:31:37 |
8.87 |
118 |
19742 |
买入 |
| 09:31:43 |
8.88 |
17 |
19759 |
买入 |
| 09:31:46 |
8.89 |
72 |
19831 |
买入 |
| 09:31:49 |
8.9 |
57 |
19888 |
买入 |
| 09:31:52 |
8.91 |
42 |
19930 |
买入 |
| 09:31:55 |
8.91 |
589 |
20519 |
卖出 |
| 09:31:58 |
8.91 |
482 |
21001 |
卖出 |
| 09:32:01 |
8.91 |
303 |
21304 |
买入 |
| 09:32:04 |
8.92 |
398 |
21702 |
买入 |
| 09:32:07 |
8.92 |
162 |
21864 |
卖出 |
| 09:32:10 |
8.91 |
382 |
22246 |
卖出 |
| 09:32:13 |
8.88 |
710 |
22956 |
卖出 |
| 09:32:16 |
8.97 |
543 |
23499 |
买入 |
| 09:32:19 |
8.95 |
52 |
23551 |
卖出 |
| 09:32:25 |
8.91 |
363 |
23914 |
卖出 |
| 09:32:28 |
8.91 |
103 |
24017 |
卖出 |
| 09:32:34 |
8.94 |
30 |
24047 |
买入 |
| 09:32:37 |
8.93 |
12 |
24059 |
卖出 |
| 09:32:40 |
8.92 |
8 |
24067 |
卖出 |
| 09:32:43 |
8.92 |
97 |
24164 |
卖出 |
| 09:32:46 |
8.92 |
96 |
24260 |
卖出 |
| 09:32:49 |
8.91 |
149 |
24409 |
卖出 |
| 09:32:52 |
8.91 |
117 |
24526 |
卖出 |
| 09:32:55 |
8.91 |
19 |
24545 |
卖出 |
| 09:32:58 |
8.9 |
779 |
25324 |
卖出 |
| 09:33:01 |
8.9 |
121 |
25445 |
卖出 |
| 09:33:04 |
8.9 |
197 |
25642 |
卖出 |
| 09:33:07 |
8.89 |
56 |
25698 |
卖出 |
| 09:33:10 |
8.89 |
59 |
25757 |
卖出 |
| 09:33:13 |
8.88 |
44 |
25801 |
卖出 |
| 09:33:16 |
8.88 |
126 |
25927 |
卖出 |
| 09:33:19 |
8.88 |
107 |
26034 |
卖出 |
| 09:33:22 |
8.87 |
325 |
26359 |
卖出 |
| 09:33:25 |
8.87 |
63 |
26422 |
卖出 |
| 09:33:28 |
8.89 |
168 |
26590 |
买入 |
| 09:33:31 |
8.88 |
296 |
26886 |
卖出 |
| 09:33:34 |
8.91 |
76 |
26962 |
买入 |
| 09:33:37 |
8.89 |
17 |
26979 |
卖出 |
| 09:33:40 |
8.89 |
229 |
27208 |
卖出 |
| 09:33:43 |
8.89 |
209 |
27417 |
买入 |
| 09:33:46 |
8.89 |
38 |
27455 |
卖出 |
| 09:33:49 |
8.9 |
20 |
27475 |
买入 |
| 09:33:52 |
8.91 |
59 |
27534 |
买入 |
| 09:33:55 |
8.91 |
36 |
27570 |
卖出 |
| 09:33:58 |
8.91 |
4 |
27574 |
买入 |
| 09:34:04 |
8.92 |
66 |
27640 |
买入 |
| 09:34:07 |
8.91 |
102 |
27742 |
卖出 |
| 09:34:10 |
8.9 |
17 |
27759 |
卖出 |
| 09:34:13 |
8.89 |
89 |
27848 |
卖出 |
| 09:34:16 |
8.89 |
244 |
28092 |
卖出 |
| 09:34:19 |
8.9 |
253 |
28345 |
买入 |
| 09:34:22 |
8.88 |
217 |
28562 |
卖出 |
| 09:34:25 |
8.89 |
43 |
28605 |
买入 |
| 09:34:28 |
8.89 |
37 |
28642 |
卖出 |
| 09:34:31 |
8.89 |
50 |
28692 |
卖出 |
| 09:34:34 |
8.89 |
90 |
28782 |
卖出 |
| 09:34:37 |
8.89 |
1851 |
30633 |
卖出 |
| 09:34:40 |
8.88 |
256 |
30889 |
卖出 |
| 09:34:43 |
8.9 |
84 |
30973 |
买入 |
| 09:34:46 |
8.89 |
113 |
31086 |
买入 |
| 09:34:49 |
8.86 |
32 |
31118 |
卖出 |
| 09:34:52 |
8.89 |
204 |
31322 |
买入 |
| 09:34:55 |
8.87 |
15 |
31337 |
卖出 |
| 09:34:58 |
8.87 |
27 |
31364 |
卖出 |
| 09:35:01 |
8.87 |
58 |
31422 |
卖出 |
| 09:35:04 |
8.89 |
126 |
31548 |
买入 |
| 09:35:07 |
8.91 |
64 |
31612 |
买入 |
| 09:35:10 |
8.91 |
58 |
31670 |
卖出 |
| 09:35:13 |
8.9 |
106 |
31776 |
卖出 |
| 09:35:16 |
8.91 |
45 |
31821 |
买入 |
| 09:35:19 |
8.9 |
382 |
32203 |
卖出 |
| 09:35:22 |
8.9 |
213 |
32416 |
卖出 |
| 09:35:25 |
8.92 |
114 |
32530 |
买入 |
| 09:35:28 |
8.9 |
288 |
32818 |
卖出 |
| 09:35:31 |
8.92 |
178 |
32996 |
买入 |
| 09:35:34 |
8.91 |
37 |
33033 |
买入 |
| 09:35:37 |
8.9 |
129 |
33162 |
卖出 |
| 09:35:40 |
8.9 |
121 |
33283 |
买入 |
| 09:35:43 |
8.91 |
16 |
33299 |
买入 |
| 09:35:46 |
8.93 |
137 |
33436 |
买入 |
| 09:35:49 |
8.92 |
100 |
33536 |
卖出 |
| 09:35:52 |
8.95 |
44 |
33580 |
买入 |
| 09:35:55 |
8.94 |
22 |
33602 |
买入 |
| 09:35:58 |
8.94 |
3 |
33605 |
卖出 |
| 09:36:01 |
8.94 |
103 |
33708 |
卖出 |
| 09:36:04 |
8.93 |
209 |
33917 |
卖出 |
| 09:36:07 |
8.95 |
48 |
33965 |
买入 |
| 09:36:10 |
8.92 |
578 |
34543 |
卖出 |
| 09:36:13 |
8.92 |
301 |
34844 |
卖出 |
| 09:36:16 |
8.93 |
6 |
34850 |
买入 |
| 09:36:19 |
8.92 |
31 |
34881 |
卖出 |
| 09:36:22 |
8.92 |
61 |
34942 |
卖出 |
| 09:36:25 |
8.92 |
41 |
34983 |
卖出 |
| 09:36:28 |
8.93 |
118 |
35101 |
买入 |
| 09:36:31 |
8.94 |
15 |
35116 |
买入 |
| 09:36:34 |
8.93 |
20 |
35136 |
卖出 |
| 09:36:40 |
8.93 |
161 |
35297 |
卖出 |
| 09:36:43 |
8.94 |
503 |
35800 |
买入 |
| 09:36:46 |
8.93 |
25 |
35825 |
卖出 |
| 09:36:49 |
8.92 |
32 |
35857 |
卖出 |
| 09:36:52 |
8.94 |
252 |
36109 |
买入 |
| 09:36:58 |
8.94 |
158 |
36267 |
买入 |
| 09:37:01 |
8.95 |
87 |
36354 |
买入 |
| 09:37:04 |
8.93 |
9 |
36363 |
卖出 |
| 09:37:07 |
8.95 |
169 |
36532 |
买入 |
| 09:37:10 |
8.93 |
141 |
36673 |
卖出 |
| 09:37:13 |
8.94 |
140 |
36813 |
买入 |
| 09:37:19 |
8.94 |
115 |
36928 |
卖出 |
| 09:37:22 |
8.94 |
86 |
37014 |
卖出 |
| 09:37:25 |
8.93 |
58 |
37072 |
卖出 |
| 09:37:28 |
8.93 |
201 |
37273 |
卖出 |
| 09:37:31 |
8.93 |
427 |
37700 |
买入 |
| 09:37:34 |
8.93 |
8 |
37708 |
卖出 |
| 09:37:37 |
8.91 |
173 |
37881 |
卖出 |
| 09:37:40 |
8.91 |
21 |
37902 |
卖出 |
| 09:37:43 |
8.91 |
9 |
37911 |
卖出 |
| 09:37:46 |
8.9 |
240 |
38151 |
卖出 |
| 09:37:49 |
8.9 |
244 |
38395 |
卖出 |
| 09:37:52 |
8.9 |
11 |
38406 |
卖出 |
| 09:37:55 |
8.89 |
503 |
38909 |
卖出 |
| 09:37:58 |
8.89 |
105 |
39014 |
卖出 |
| 09:38:01 |
8.9 |
31 |
39045 |
买入 |
| 09:38:04 |
8.9 |
211 |
39256 |
卖出 |
| 09:38:07 |
8.89 |
33 |
39289 |
卖出 |
| 09:38:10 |
8.94 |
2993 |
42282 |
买入 |
| 09:38:13 |
8.96 |
48 |
42330 |
买入 |
| 09:38:16 |
8.96 |
9 |
42339 |
买入 |
| 09:38:19 |
8.96 |
108 |
42447 |
卖出 |
| 09:38:22 |
8.96 |
42 |
42489 |
买入 |
| 09:38:25 |
8.95 |
108 |
42597 |
卖出 |
| 09:38:28 |
8.96 |
28 |
42625 |
买入 |
| 09:38:31 |
8.97 |
168 |
42793 |
买入 |
| 09:38:40 |
8.98 |
204 |
42997 |
买入 |
| 09:38:43 |
9.01 |
487 |
43484 |
买入 |
| 09:38:46 |
9.01 |
259 |
43743 |
买入 |
| 09:38:49 |
9.01 |
155 |
43898 |
买入 |
| 09:38:52 |
9.01 |
174 |
44072 |
买入 |
| 09:38:55 |
9.02 |
6 |
44078 |
买入 |
| 09:38:58 |
9.03 |
100 |
44178 |
买入 |
| 09:39:01 |
9.03 |
8 |
44186 |
买入 |
| 09:39:04 |
9.03 |
35 |
44221 |
卖出 |
| 09:39:07 |
9.04 |
257 |
44478 |
买入 |
| 09:39:10 |
9.03 |
24 |
44502 |
卖出 |
| 09:39:13 |
9.04 |
25 |
44527 |
买入 |
| 09:39:16 |
9.03 |
250 |
44777 |
卖出 |
| 09:39:19 |
9.03 |
440 |
45217 |
卖出 |
| 09:39:22 |
9.02 |
60 |
45277 |
卖出 |
| 09:39:25 |
9.02 |
22 |
45299 |
卖出 |
| 09:39:28 |
9.02 |
63 |
45362 |
卖出 |
| 09:39:31 |
9.03 |
5 |
45367 |
买入 |
| 09:39:34 |
9.03 |
1 |
45368 |
买入 |
| 09:39:37 |
9.02 |
50 |
45418 |
卖出 |
| 09:39:40 |
9.03 |
18 |
45436 |
买入 |
| 09:39:43 |
9.03 |
67 |
45503 |
买入 |
| 09:39:46 |
9.02 |
290 |
45793 |
卖出 |
| 09:39:49 |
9.03 |
391 |
46184 |
买入 |
| 09:39:52 |
9.03 |
93 |
46277 |
买入 |
| 09:39:55 |
9.03 |
80 |
46357 |
卖出 |
| 09:39:58 |
9.05 |
149 |
46506 |
买入 |
| 09:40:01 |
9.04 |
23 |
46529 |
卖出 |
| 09:40:04 |
9.02 |
108 |
46637 |
卖出 |
| 09:40:07 |
9.02 |
27 |
46664 |
卖出 |
| 09:40:10 |
9.02 |
270 |
46934 |
卖出 |
| 09:40:13 |
9.03 |
47 |
46981 |
买入 |
| 09:40:16 |
9.02 |
66 |
47047 |
卖出 |
| 09:40:19 |
9.03 |
44 |
47091 |
买入 |
| 09:40:22 |
9.02 |
121 |
47212 |
卖出 |
| 09:40:25 |
9.02 |
75 |
47287 |
买入 |
| 09:40:28 |
9.01 |
48 |
47335 |
卖出 |
| 09:40:31 |
9.02 |
123 |
47458 |
买入 |
| 09:40:34 |
9.03 |
120 |
47578 |
买入 |
| 09:40:37 |
9.03 |
54 |
47632 |
买入 |
| 09:40:40 |
9.04 |
59 |
47691 |
买入 |
| 09:40:43 |
9.04 |
76 |
47767 |
买入 |
| 09:40:46 |
9.02 |
100 |
47867 |
卖出 |
| 09:40:52 |
9.01 |
653 |
48520 |
卖出 |
| 09:40:55 |
9 |
154 |
48674 |
卖出 |
| 09:40:58 |
9 |
19 |
48693 |
卖出 |
| 09:41:01 |
9 |
361 |
49054 |
卖出 |
| 09:41:04 |
8.98 |
1096 |
50150 |
卖出 |
| 09:41:07 |
8.98 |
37 |
50187 |
卖出 |
| 09:41:10 |
8.98 |
7 |
50194 |
卖出 |
| 09:41:16 |
9 |
466 |
50660 |
买入 |
| 09:41:19 |
9 |
59 |
50719 |
卖出 |
| 09:41:22 |
9 |
90 |
50809 |
买入 |
| 09:41:28 |
9 |
112 |
50921 |
卖出 |
| 09:41:31 |
9 |
83 |
51004 |
卖出 |
| 09:41:37 |
9 |
17 |
51021 |
买入 |
| 09:41:40 |
9.01 |
200 |
51221 |
买入 |
| 09:41:43 |
9 |
162 |
51383 |
卖出 |
| 09:41:46 |
9.01 |
4 |
51387 |
买入 |
| 09:41:49 |
9.02 |
12 |
51399 |
买入 |
| 09:41:55 |
9 |
3 |
51402 |
卖出 |
| 09:41:58 |
9 |
26 |
51428 |
卖出 |
| 09:42:01 |
9.01 |
40 |
51468 |
买入 |