凯迪股份[605288]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
34 |
1 |
1 |
集合竞价 |
| 09:17:10 |
34.15 |
1 |
1 |
集合竞价 |
| 09:21:04 |
34.25 |
2 |
2 |
集合竞价 |
| 09:22:13 |
34.35 |
2 |
2 |
集合竞价 |
| 09:23:10 |
34.35 |
2 |
2 |
集合竞价 |
| 09:23:34 |
34.3 |
4 |
4 |
集合竞价 |
| 09:24:16 |
34.3 |
4 |
4 |
集合竞价 |
| 09:24:55 |
34.3 |
4 |
4 |
集合竞价 |
| 09:24:58 |
34.3 |
6 |
6 |
集合竞价 |
| 09:25:03 |
34.3 |
6 |
12 |
买入 |
| 09:30:01 |
34.25 |
1 |
13 |
卖出 |
| 09:30:04 |
34.2 |
3 |
16 |
卖出 |
| 09:30:07 |
34.2 |
2 |
18 |
买入 |
| 09:30:10 |
34.2 |
1 |
19 |
买入 |
| 09:30:19 |
33.99 |
27 |
46 |
卖出 |
| 09:30:22 |
34.01 |
19 |
65 |
买入 |
| 09:30:25 |
34.02 |
5 |
70 |
卖出 |
| 09:30:31 |
33.99 |
1 |
71 |
买入 |
| 09:30:34 |
33.99 |
1 |
72 |
买入 |
| 09:30:43 |
33.99 |
2 |
74 |
买入 |
| 09:30:55 |
34 |
3 |
77 |
买入 |
| 09:30:58 |
34 |
1 |
78 |
卖出 |
| 09:31:07 |
34 |
39 |
117 |
卖出 |
| 09:31:13 |
34 |
2 |
119 |
买入 |
| 09:31:16 |
34 |
9 |
128 |
买入 |
| 09:31:37 |
34.03 |
1 |
129 |
卖出 |
| 09:31:46 |
34.03 |
9 |
138 |
卖出 |
| 09:31:49 |
34.03 |
5 |
143 |
卖出 |
| 09:31:55 |
34.03 |
1 |
144 |
卖出 |
| 09:32:04 |
34 |
18 |
162 |
卖出 |
| 09:32:25 |
34.01 |
1 |
163 |
卖出 |
| 09:32:34 |
34.01 |
1 |
164 |
卖出 |
| 09:32:46 |
34.01 |
4 |
168 |
卖出 |
| 09:32:55 |
34 |
15 |
183 |
卖出 |
| 09:33:13 |
34 |
1 |
184 |
卖出 |
| 09:33:31 |
34.16 |
1 |
185 |
买入 |
| 09:33:40 |
34.17 |
2 |
187 |
买入 |
| 09:33:43 |
34.17 |
1 |
188 |
买入 |
| 09:33:46 |
34.17 |
1 |
189 |
买入 |
| 09:33:49 |
34.17 |
1 |
190 |
买入 |
| 09:33:52 |
34.2 |
1 |
191 |
买入 |
| 09:33:58 |
34.2 |
1 |
192 |
买入 |
| 09:34:37 |
34.2 |
1 |
193 |
买入 |
| 09:34:40 |
34.06 |
1 |
194 |
卖出 |
| 09:35:13 |
34.18 |
4 |
198 |
买入 |
| 09:35:16 |
34.25 |
3 |
201 |
买入 |
| 09:35:22 |
34.25 |
78 |
279 |
买入 |
| 09:35:25 |
34.25 |
21 |
300 |
买入 |
| 09:35:28 |
34.38 |
137 |
437 |
买入 |
| 09:35:31 |
34.39 |
4 |
441 |
买入 |
| 09:35:37 |
34.48 |
1 |
442 |
买入 |
| 09:36:01 |
34.49 |
21 |
463 |
卖出 |
| 09:36:04 |
34.49 |
1 |
464 |
卖出 |
| 09:36:07 |
34.48 |
5 |
469 |
卖出 |
| 09:36:22 |
34.39 |
5 |
474 |
卖出 |
| 09:36:25 |
34.45 |
3 |
477 |
卖出 |
| 09:36:31 |
34.48 |
1 |
478 |
买入 |
| 09:36:37 |
34.48 |
1 |
479 |
卖出 |
| 09:36:40 |
34.49 |
5 |
484 |
买入 |
| 09:36:43 |
34.48 |
5 |
489 |
卖出 |
| 09:36:46 |
34.49 |
8 |
497 |
买入 |
| 09:36:49 |
34.5 |
1 |
498 |
买入 |
| 09:37:04 |
34.5 |
1 |
499 |
买入 |
| 09:37:13 |
34.5 |
15 |
514 |
买入 |
| 09:37:16 |
34.57 |
2 |
516 |
买入 |
| 09:37:40 |
34.5 |
5 |
521 |
卖出 |
| 09:37:43 |
34.5 |
26 |
547 |
卖出 |
| 09:37:46 |
34.45 |
7 |
554 |
卖出 |
| 09:37:49 |
34.45 |
7 |
561 |
卖出 |
| 09:37:58 |
34.45 |
4 |
565 |
买入 |
| 09:38:01 |
34.46 |
5 |
570 |
买入 |
| 09:38:10 |
34.45 |
12 |
582 |
卖出 |
| 09:38:19 |
34.48 |
1 |
583 |
买入 |
| 09:38:22 |
34.48 |
1 |
584 |
买入 |
| 09:38:25 |
34.46 |
7 |
591 |
卖出 |
| 09:38:43 |
34.47 |
2 |
593 |
卖出 |
| 09:38:49 |
34.48 |
9 |
602 |
买入 |
| 09:38:52 |
34.48 |
1 |
603 |
买入 |
| 09:38:55 |
34.5 |
2 |
605 |
买入 |
| 09:38:58 |
34.5 |
48 |
653 |
买入 |
| 09:39:04 |
34.54 |
1 |
654 |
买入 |
| 09:39:07 |
34.54 |
5 |
659 |
买入 |
| 09:39:10 |
34.57 |
4 |
663 |
买入 |
| 09:39:13 |
34.58 |
2 |
665 |
买入 |
| 09:39:16 |
34.58 |
4 |
669 |
卖出 |
| 09:39:25 |
34.6 |
7 |
676 |
卖出 |
| 09:39:37 |
34.6 |
1 |
677 |
卖出 |
| 09:39:40 |
34.65 |
7 |
684 |
买入 |
| 09:39:43 |
34.64 |
4 |
688 |
卖出 |
| 09:39:55 |
34.63 |
2 |
690 |
卖出 |
| 09:39:58 |
34.65 |
19 |
709 |
买入 |
| 09:40:01 |
34.65 |
14 |
723 |
买入 |
| 09:40:04 |
34.64 |
4 |
727 |
卖出 |
| 09:40:07 |
34.6 |
3 |
730 |
卖出 |
| 09:40:10 |
34.6 |
6 |
736 |
卖出 |
| 09:40:13 |
34.6 |
2 |
738 |
卖出 |
| 09:40:22 |
34.61 |
3 |
741 |
买入 |
| 09:40:25 |
34.6 |
3 |
744 |
卖出 |
| 09:40:28 |
34.54 |
1 |
745 |
卖出 |
| 09:40:31 |
34.64 |
5 |
750 |
买入 |
| 09:40:37 |
34.6 |
1 |
751 |
卖出 |
| 09:40:40 |
34.6 |
1 |
752 |
买入 |
| 09:40:43 |
34.63 |
2 |
754 |
买入 |
| 09:40:46 |
34.65 |
21 |
775 |
买入 |
| 09:40:52 |
34.65 |
7 |
782 |
卖出 |
| 09:40:55 |
34.65 |
1 |
783 |
卖出 |
| 09:40:58 |
34.89 |
8 |
791 |
买入 |
| 09:41:04 |
34.94 |
4 |
795 |
买入 |
| 09:41:37 |
34.92 |
1 |
796 |
买入 |
| 09:42:10 |
34.56 |
1 |
797 |
卖出 |
| 09:42:16 |
34.73 |
1 |
798 |
买入 |
| 09:42:58 |
34.55 |
1 |
799 |
卖出 |
| 09:43:16 |
34.65 |
1 |
800 |
买入 |
| 09:43:25 |
34.53 |
12 |
812 |
卖出 |
| 09:43:28 |
34.51 |
2 |
814 |
卖出 |
| 09:43:31 |
34.5 |
2 |
816 |
卖出 |
| 09:43:37 |
34.46 |
1 |
817 |
卖出 |
| 09:43:40 |
34.46 |
3 |
820 |
卖出 |
| 09:43:43 |
34.46 |
35 |
855 |
卖出 |
| 09:43:55 |
34.18 |
7 |
862 |
卖出 |
| 09:44:01 |
34.26 |
2 |
864 |
买入 |
| 09:44:04 |
34.28 |
143 |
1007 |
买入 |
| 09:44:34 |
34.34 |
26 |
1033 |
卖出 |
| 09:44:37 |
34.45 |
15 |
1048 |
买入 |
| 09:44:40 |
34.36 |
1 |
1049 |
卖出 |
| 09:44:46 |
34.46 |
2 |
1051 |
买入 |
| 09:44:49 |
34.47 |
1 |
1052 |
卖出 |
| 09:44:58 |
34.63 |
1 |
1053 |
买入 |
| 09:45:07 |
34.52 |
21 |
1074 |
卖出 |
| 09:45:10 |
34.53 |
4 |
1078 |
买入 |
| 09:45:13 |
34.54 |
2 |
1080 |
卖出 |
| 09:45:19 |
34.51 |
1 |
1081 |
卖出 |
| 09:45:25 |
34.59 |
1 |
1082 |
买入 |
| 09:46:01 |
34.45 |
1 |
1083 |
卖出 |
| 09:46:16 |
34.46 |
1 |
1084 |
卖出 |
| 09:46:25 |
34.47 |
1 |
1085 |
卖出 |
| 09:46:49 |
34.46 |
1 |
1086 |
卖出 |
| 09:47:04 |
34.47 |
10 |
1096 |
买入 |
| 09:47:19 |
34.31 |
1 |
1097 |
卖出 |
| 09:47:22 |
34.31 |
20 |
1117 |
买入 |
| 09:47:46 |
34.44 |
1 |
1118 |
买入 |
| 09:47:58 |
34.38 |
7 |
1125 |
卖出 |
| 09:48:01 |
34.45 |
19 |
1144 |
买入 |
| 09:48:04 |
34.45 |
1 |
1145 |
买入 |
| 09:48:07 |
34.45 |
3 |
1148 |
买入 |
| 09:48:13 |
34.45 |
4 |
1152 |
买入 |
| 09:48:16 |
34.48 |
8 |
1160 |
买入 |
| 09:48:25 |
34.5 |
3 |
1163 |
卖出 |
| 09:48:46 |
34.47 |
22 |
1185 |
卖出 |
| 09:48:52 |
34.47 |
10 |
1195 |
买入 |
| 09:49:13 |
34.54 |
1 |
1196 |
买入 |
| 09:49:19 |
34.54 |
6 |
1202 |
买入 |
| 09:49:22 |
34.55 |
3 |
1205 |
买入 |
| 09:49:28 |
34.54 |
2 |
1207 |
买入 |
| 09:49:31 |
34.46 |
8 |
1215 |
卖出 |
| 09:49:34 |
34.54 |
3 |
1218 |
买入 |
| 09:49:43 |
34.45 |
1 |
1219 |
卖出 |
| 09:50:01 |
34.52 |
2 |
1221 |
买入 |
| 09:50:13 |
34.52 |
4 |
1225 |
买入 |
| 09:50:19 |
34.55 |
13 |
1238 |
买入 |
| 09:50:52 |
34.56 |
1 |
1239 |
卖出 |
| 09:50:58 |
34.66 |
2 |
1241 |
买入 |
| 09:51:04 |
34.66 |
1 |
1242 |
买入 |
| 09:51:22 |
34.66 |
2 |
1244 |
买入 |
| 09:51:34 |
34.68 |
1 |
1245 |
买入 |
| 09:51:37 |
34.68 |
20 |
1265 |
买入 |
| 09:51:49 |
34.68 |
18 |
1283 |
卖出 |
| 09:51:58 |
34.68 |
3 |
1286 |
买入 |
| 09:52:13 |
34.69 |
1 |
1287 |
卖出 |
| 09:52:16 |
34.68 |
8 |
1295 |
卖出 |
| 09:52:25 |
34.67 |
1 |
1296 |
卖出 |
| 09:52:28 |
34.68 |
7 |
1303 |
买入 |
| 09:52:31 |
34.68 |
1 |
1304 |
买入 |
| 09:52:34 |
34.67 |
1 |
1305 |
卖出 |
| 09:52:37 |
34.68 |
10 |
1315 |
买入 |
| 09:53:01 |
34.68 |
6 |
1321 |
买入 |
| 09:53:31 |
34.67 |
1 |
1322 |
买入 |
| 09:53:34 |
34.57 |
10 |
1332 |
卖出 |
| 09:53:37 |
34.66 |
1 |
1333 |
买入 |
| 09:53:46 |
34.57 |
11 |
1344 |
卖出 |
| 09:53:55 |
34.68 |
3 |
1347 |
买入 |
| 09:54:07 |
34.68 |
1 |
1348 |
买入 |
| 09:54:19 |
34.57 |
1 |
1349 |
卖出 |
| 09:54:46 |
34.58 |
3 |
1352 |
卖出 |
| 09:55:28 |
34.73 |
1 |
1353 |
买入 |
| 09:56:04 |
34.73 |
9 |
1362 |
卖出 |
| 09:56:07 |
34.74 |
1 |
1363 |
买入 |
| 09:56:10 |
34.74 |
9 |
1372 |
买入 |
| 09:56:13 |
34.74 |
9 |
1381 |
买入 |
| 09:56:22 |
34.62 |
1 |
1382 |
卖出 |
| 09:56:28 |
34.62 |
9 |
1391 |
买入 |
| 09:56:37 |
34.71 |
1 |
1392 |
买入 |
| 09:57:01 |
34.72 |
4 |
1396 |
卖出 |
| 09:57:04 |
34.72 |
1 |
1397 |
卖出 |
| 09:58:31 |
34.65 |
10 |
1407 |
卖出 |
| 09:58:52 |
34.64 |
1 |
1408 |
买入 |
| 09:59:04 |
34.64 |
1 |
1409 |
卖出 |
| 09:59:25 |
34.64 |
2 |
1411 |
卖出 |
| 09:59:28 |
34.61 |
1 |
1412 |
卖出 |
| 09:59:43 |
34.64 |
5 |
1417 |
买入 |
| 09:59:46 |
34.64 |
1 |
1418 |
买入 |
| 10:00:07 |
34.64 |
1 |
1419 |
卖出 |
| 10:00:16 |
34.64 |
2 |
1421 |
卖出 |
| 10:00:19 |
34.64 |
4 |
1425 |
卖出 |
| 10:00:37 |
34.67 |
2 |
1427 |
买入 |
| 10:00:43 |
34.66 |
3 |
1430 |
卖出 |
| 10:00:52 |
34.66 |
1 |
1431 |
买入 |
| 10:01:01 |
34.65 |
10 |
1441 |
卖出 |
| 10:01:07 |
34.66 |
1 |
1442 |
买入 |
| 10:01:16 |
34.66 |
8 |
1450 |
买入 |
| 10:01:22 |
34.66 |
2 |
1452 |
买入 |
| 10:01:25 |
34.67 |
1 |
1453 |
买入 |
| 10:01:49 |
34.65 |
7 |
1460 |
卖出 |
| 10:02:07 |
34.65 |
4 |
1464 |
买入 |
| 10:02:31 |
34.65 |
3 |
1467 |
买入 |
| 10:02:37 |
34.64 |
6 |
1473 |
卖出 |
| 10:02:43 |
34.64 |
8 |
1481 |
卖出 |
| 10:02:46 |
34.61 |
11 |
1492 |
卖出 |
| 10:02:49 |
34.62 |
2 |
1494 |
买入 |
| 10:03:10 |
34.62 |
4 |
1498 |
买入 |
| 10:03:19 |
34.62 |
2 |
1500 |
卖出 |
| 10:03:37 |
34.62 |
4 |
1504 |
卖出 |
| 10:04:07 |
34.58 |
1 |
1505 |
卖出 |
| 10:04:10 |
34.59 |
1 |
1506 |
卖出 |
| 10:04:28 |
34.58 |
21 |
1527 |
卖出 |
| 10:04:43 |
34.61 |
2 |
1529 |
买入 |
| 10:04:46 |
34.66 |
26 |
1555 |
买入 |
| 10:04:49 |
34.66 |
8 |
1563 |
买入 |
| 10:04:52 |
34.66 |
7 |
1570 |
买入 |
| 10:05:22 |
34.63 |
4 |
1574 |
卖出 |
| 10:05:28 |
34.63 |
3 |
1577 |
卖出 |
| 10:05:55 |
34.63 |
1 |
1578 |
卖出 |
| 10:06:22 |
34.63 |
1 |
1579 |
买入 |
| 10:06:25 |
34.63 |
1 |
1580 |
买入 |
| 10:08:07 |
34.65 |
2 |
1582 |
卖出 |
| 10:08:10 |
34.64 |
1 |
1583 |
卖出 |
| 10:08:25 |
34.63 |
3 |
1586 |
卖出 |
| 10:08:31 |
34.63 |
4 |
1590 |
卖出 |
| 10:08:40 |
34.63 |
2 |
1592 |
卖出 |
| 10:08:43 |
34.63 |
5 |
1597 |
卖出 |
| 10:08:46 |
34.59 |
1 |
1598 |
卖出 |
| 10:08:49 |
34.59 |
1 |
1599 |
卖出 |
| 10:08:55 |
34.57 |
9 |
1608 |
卖出 |
| 10:09:43 |
34.46 |
6 |
1614 |
卖出 |
| 10:09:52 |
34.46 |
4 |
1618 |
买入 |
| 10:10:07 |
34.46 |
5 |
1623 |
买入 |
| 10:10:19 |
34.46 |
6 |
1629 |
买入 |
| 10:10:43 |
34.42 |
2 |
1631 |
卖出 |
| 10:10:49 |
34.43 |
1 |
1632 |
买入 |
| 10:10:55 |
34.37 |
1 |
1633 |
卖出 |
| 10:12:16 |
34.46 |
96 |
1729 |
买入 |
| 10:12:22 |
34.46 |
30 |
1759 |
买入 |
| 10:12:25 |
34.47 |
1 |
1760 |
卖出 |
| 10:12:37 |
34.57 |
3 |
1763 |
买入 |
| 10:13:31 |
34.57 |
7 |
1770 |
买入 |
| 10:13:40 |
34.52 |
3 |
1773 |
卖出 |
| 10:13:46 |
34.49 |
1 |
1774 |
卖出 |
| 10:14:25 |
34.52 |
9 |
1783 |
买入 |
| 10:15:16 |
34.54 |
1 |
1784 |
卖出 |
| 10:15:22 |
34.53 |
5 |
1789 |
卖出 |
| 10:17:25 |
34.45 |
1 |
1790 |
卖出 |
| 10:18:01 |
34.43 |
1 |
1791 |
卖出 |
| 10:18:46 |
34.44 |
1 |
1792 |
卖出 |
| 10:18:58 |
34.48 |
3 |
1795 |
买入 |
| 10:19:07 |
34.48 |
20 |
1815 |
买入 |
| 10:19:13 |
34.54 |
11 |
1826 |
买入 |
| 10:19:19 |
34.54 |
2 |
1828 |
买入 |
| 10:19:28 |
34.52 |
1 |
1829 |
卖出 |
| 10:19:34 |
34.52 |
1 |
1830 |
卖出 |
| 10:19:52 |
34.54 |
20 |
1850 |
买入 |
| 10:20:43 |
34.51 |
10 |
1860 |
买入 |
| 10:21:13 |
34.56 |
20 |
1880 |
买入 |
| 10:21:31 |
34.55 |
1 |
1881 |
买入 |
| 10:21:58 |
34.56 |
20 |
1901 |
买入 |
| 10:22:47 |
34.54 |
1 |
1902 |
买入 |
| 10:23:01 |
34.47 |
1 |
1903 |
卖出 |
| 10:24:04 |
34.48 |
1 |
1904 |
卖出 |
| 10:24:20 |
34.48 |
1 |
1905 |
买入 |
| 10:24:22 |
34.46 |
11 |
1916 |
卖出 |
| 10:24:28 |
34.48 |
6 |
1922 |
买入 |
| 10:24:40 |
34.48 |
10 |
1932 |
买入 |
| 10:24:44 |
34.48 |
4 |
1936 |
买入 |
| 10:24:46 |
34.48 |
7 |
1943 |
买入 |
| 10:24:49 |
34.48 |
8 |
1951 |
买入 |
| 10:24:52 |
34.48 |
11 |
1962 |
买入 |
| 10:24:55 |
34.53 |
25 |
1987 |
买入 |
| 10:25:02 |
34.54 |
2 |
1989 |
买入 |
| 10:25:11 |
34.57 |
2 |
1991 |
买入 |
| 10:25:25 |
34.49 |
1 |
1992 |
卖出 |
| 10:25:44 |
34.57 |
2 |
1994 |
买入 |
| 10:25:47 |
34.6 |
3 |
1997 |
买入 |
| 10:26:11 |
34.64 |
8 |
2005 |
买入 |
| 10:26:14 |
34.68 |
3 |
2008 |
买入 |
| 10:26:17 |
34.68 |
81 |
2089 |
买入 |
| 10:26:20 |
34.7 |
9 |
2098 |
买入 |
| 10:26:22 |
34.71 |
16 |
2114 |
买入 |
| 10:26:50 |
34.74 |
1 |
2115 |
买入 |
| 10:26:53 |
34.73 |
4 |
2119 |
卖出 |
| 10:26:56 |
34.73 |
1 |
2120 |
卖出 |
| 10:26:59 |
34.71 |
3 |
2123 |
卖出 |