凯尔达[688255]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:31 |
30.55 |
2 |
2 |
集合竞价 |
| 09:18:34 |
30.12 |
0 |
0 |
集合竞价 |
| 09:30:10 |
30.25 |
2 |
2 |
卖出 |
| 09:30:16 |
30.55 |
2 |
4 |
买入 |
| 09:30:19 |
30.32 |
10 |
14 |
卖出 |
| 09:30:25 |
30.55 |
6 |
20 |
买入 |
| 09:30:28 |
30.55 |
37 |
57 |
买入 |
| 09:30:31 |
30.77 |
21 |
78 |
买入 |
| 09:30:34 |
31 |
10 |
88 |
买入 |
| 09:30:37 |
31 |
0 |
88 |
买入 |
| 09:30:40 |
31 |
4 |
92 |
卖出 |
| 09:30:43 |
31 |
6 |
98 |
卖出 |
| 09:30:52 |
31 |
2 |
100 |
买入 |
| 09:31:01 |
30.88 |
15 |
115 |
卖出 |
| 09:31:04 |
30.88 |
8 |
123 |
卖出 |
| 09:31:07 |
30.83 |
2 |
125 |
卖出 |
| 09:31:10 |
30.83 |
1 |
126 |
买入 |
| 09:31:13 |
30.93 |
4 |
130 |
买入 |
| 09:31:16 |
30.95 |
2 |
132 |
买入 |
| 09:31:22 |
30.95 |
2 |
134 |
买入 |
| 09:31:25 |
30.95 |
5 |
139 |
买入 |
| 09:31:28 |
30.93 |
5 |
144 |
卖出 |
| 09:31:43 |
30.84 |
4 |
148 |
卖出 |
| 09:31:52 |
30.84 |
1 |
149 |
卖出 |
| 09:31:55 |
30.84 |
3 |
152 |
卖出 |
| 09:31:58 |
30.83 |
4 |
156 |
卖出 |
| 09:32:01 |
30.83 |
8 |
164 |
买入 |
| 09:32:04 |
30.92 |
2 |
166 |
买入 |
| 09:32:07 |
30.92 |
1 |
167 |
买入 |
| 09:32:10 |
30.93 |
21 |
188 |
买入 |
| 09:32:13 |
30.99 |
3 |
191 |
买入 |
| 09:32:16 |
31 |
23 |
214 |
买入 |
| 09:32:19 |
31.18 |
9 |
223 |
买入 |
| 09:32:22 |
31.2 |
3 |
226 |
买入 |
| 09:32:25 |
31.2 |
3 |
229 |
卖出 |
| 09:32:28 |
31.2 |
40 |
269 |
卖出 |
| 09:32:31 |
31.18 |
9 |
278 |
卖出 |
| 09:32:34 |
31.18 |
6 |
284 |
买入 |
| 09:32:40 |
31.18 |
5 |
289 |
卖出 |
| 09:32:49 |
31.15 |
18 |
307 |
买入 |
| 09:32:52 |
31 |
22 |
329 |
卖出 |
| 09:32:55 |
30.93 |
17 |
346 |
卖出 |
| 09:32:58 |
30.92 |
26 |
372 |
卖出 |
| 09:33:01 |
30.92 |
2 |
374 |
买入 |
| 09:33:04 |
30.8 |
14 |
388 |
卖出 |
| 09:33:07 |
30.79 |
2 |
390 |
卖出 |
| 09:33:10 |
30.79 |
18 |
408 |
买入 |
| 09:33:13 |
30.79 |
7 |
415 |
买入 |
| 09:33:16 |
30.83 |
2 |
417 |
买入 |
| 09:33:31 |
30.82 |
2 |
419 |
卖出 |
| 09:33:34 |
30.8 |
10 |
429 |
卖出 |
| 09:33:37 |
30.8 |
19 |
448 |
买入 |
| 09:33:40 |
30.8 |
37 |
485 |
买入 |
| 09:33:49 |
30.81 |
2 |
487 |
卖出 |
| 09:33:58 |
30.81 |
4 |
491 |
卖出 |
| 09:34:01 |
30.81 |
11 |
502 |
买入 |
| 09:34:04 |
30.81 |
4 |
506 |
买入 |
| 09:34:16 |
30.81 |
20 |
526 |
买入 |
| 09:34:19 |
30.81 |
2 |
528 |
买入 |
| 09:34:28 |
30.81 |
2 |
530 |
买入 |
| 09:34:31 |
30.73 |
3 |
533 |
卖出 |
| 09:35:01 |
30.72 |
8 |
541 |
卖出 |
| 09:35:04 |
30.72 |
2 |
543 |
买入 |
| 09:35:10 |
30.81 |
8 |
551 |
买入 |
| 09:35:16 |
30.81 |
32 |
583 |
买入 |
| 09:35:19 |
30.81 |
4 |
587 |
买入 |
| 09:35:22 |
30.81 |
1 |
588 |
买入 |
| 09:35:25 |
30.82 |
0 |
588 |
卖出 |
| 09:35:40 |
30.8 |
6 |
594 |
卖出 |
| 09:35:58 |
30.82 |
17 |
611 |
买入 |
| 09:36:01 |
30.81 |
2 |
613 |
卖出 |
| 09:36:04 |
30.81 |
2 |
615 |
卖出 |
| 09:36:07 |
30.82 |
5 |
620 |
买入 |
| 09:36:10 |
30.82 |
2 |
622 |
卖出 |
| 09:36:16 |
30.82 |
2 |
624 |
卖出 |
| 09:36:19 |
30.81 |
2 |
626 |
卖出 |
| 09:36:22 |
30.81 |
4 |
630 |
卖出 |
| 09:36:25 |
30.81 |
2 |
632 |
买入 |
| 09:36:37 |
30.75 |
6 |
638 |
卖出 |
| 09:36:40 |
30.73 |
4 |
642 |
卖出 |
| 09:36:43 |
30.73 |
14 |
656 |
卖出 |
| 09:36:46 |
30.69 |
48 |
704 |
卖出 |
| 09:36:58 |
30.73 |
2 |
706 |
买入 |
| 09:37:01 |
30.73 |
12 |
718 |
买入 |
| 09:37:04 |
30.78 |
2 |
720 |
买入 |
| 09:37:31 |
30.55 |
4 |
724 |
卖出 |
| 09:37:34 |
30.6 |
4 |
728 |
买入 |
| 09:37:37 |
30.6 |
13 |
741 |
卖出 |
| 09:37:40 |
30.61 |
8 |
749 |
买入 |
| 09:37:43 |
30.6 |
5 |
754 |
卖出 |
| 09:37:46 |
30.58 |
3 |
757 |
卖出 |
| 09:37:58 |
30.42 |
2 |
759 |
卖出 |
| 09:38:10 |
30.55 |
2 |
761 |
买入 |
| 09:38:13 |
30.58 |
2 |
763 |
买入 |
| 09:38:19 |
30.57 |
6 |
769 |
买入 |
| 09:39:19 |
30.47 |
3 |
772 |
卖出 |
| 09:39:22 |
30.57 |
8 |
780 |
买入 |
| 09:39:25 |
30.46 |
2 |
782 |
卖出 |
| 09:40:13 |
30.57 |
4 |
786 |
买入 |
| 09:40:16 |
30.57 |
3 |
789 |
买入 |
| 09:40:19 |
30.58 |
20 |
809 |
买入 |
| 09:40:25 |
30.59 |
2 |
811 |
卖出 |
| 09:40:31 |
30.57 |
2 |
813 |
卖出 |
| 09:40:37 |
30.62 |
3 |
816 |
卖出 |
| 09:40:52 |
30.55 |
1 |
817 |
卖出 |
| 09:41:16 |
30.55 |
4 |
821 |
卖出 |
| 09:41:28 |
30.62 |
4 |
825 |
买入 |
| 09:41:31 |
30.68 |
2 |
827 |
买入 |
| 09:41:49 |
30.6 |
0 |
827 |
卖出 |
| 09:41:52 |
30.6 |
10 |
837 |
买入 |
| 09:42:16 |
30.51 |
2 |
839 |
卖出 |
| 09:42:34 |
30.51 |
4 |
843 |
卖出 |
| 09:42:40 |
30.58 |
4 |
847 |
买入 |
| 09:42:46 |
30.59 |
2 |
849 |
买入 |
| 09:42:49 |
30.58 |
2 |
851 |
买入 |
| 09:43:07 |
30.71 |
4 |
855 |
买入 |
| 09:43:10 |
30.6 |
52 |
907 |
卖出 |
| 09:43:40 |
30.51 |
17 |
924 |
卖出 |
| 09:43:46 |
30.48 |
2 |
926 |
卖出 |
| 09:43:52 |
30.48 |
0 |
926 |
卖出 |
| 09:43:55 |
30.47 |
4 |
930 |
卖出 |
| 09:43:58 |
30.47 |
2 |
932 |
卖出 |
| 09:44:16 |
30.56 |
2 |
934 |
买入 |
| 09:44:19 |
30.57 |
2 |
936 |
买入 |
| 09:44:22 |
30.62 |
4 |
940 |
卖出 |
| 09:44:43 |
30.61 |
2 |
942 |
买入 |
| 09:44:46 |
30.6 |
2 |
944 |
买入 |
| 09:44:52 |
30.6 |
11 |
955 |
卖出 |
| 09:45:04 |
30.6 |
3 |
958 |
买入 |
| 09:45:19 |
30.6 |
22 |
980 |
买入 |
| 09:45:22 |
30.72 |
62 |
1042 |
买入 |
| 09:45:49 |
30.77 |
2 |
1044 |
买入 |
| 09:45:58 |
30.8 |
4 |
1048 |
买入 |
| 09:46:01 |
30.8 |
8 |
1056 |
买入 |
| 09:46:07 |
30.8 |
2 |
1058 |
卖出 |
| 09:46:19 |
30.8 |
10 |
1068 |
卖出 |
| 09:46:31 |
30.8 |
1 |
1069 |
买入 |
| 09:46:34 |
30.8 |
21 |
1090 |
卖出 |
| 09:46:55 |
30.8 |
2 |
1092 |
卖出 |
| 09:47:04 |
30.91 |
35 |
1127 |
买入 |
| 09:47:07 |
30.91 |
1 |
1128 |
买入 |
| 09:47:19 |
30.92 |
2 |
1130 |
卖出 |
| 09:47:25 |
30.95 |
12 |
1142 |
买入 |
| 09:47:28 |
30.96 |
5 |
1147 |
买入 |
| 09:47:40 |
30.85 |
2 |
1149 |
卖出 |
| 09:47:46 |
30.97 |
5 |
1154 |
买入 |
| 09:47:49 |
30.97 |
4 |
1158 |
买入 |
| 09:47:55 |
30.98 |
39 |
1197 |
买入 |
| 09:47:58 |
31 |
102 |
1299 |
买入 |
| 09:48:10 |
31.12 |
7 |
1306 |
买入 |
| 09:48:13 |
31.12 |
2 |
1308 |
买入 |
| 09:48:22 |
31.14 |
2 |
1310 |
买入 |
| 09:48:37 |
31.14 |
5 |
1315 |
卖出 |
| 09:48:40 |
31.14 |
0 |
1315 |
卖出 |
| 09:48:43 |
31.13 |
2 |
1317 |
买入 |
| 09:48:46 |
31.01 |
2 |
1319 |
卖出 |
| 09:48:55 |
31.09 |
13 |
1332 |
买入 |
| 09:48:58 |
31.08 |
2 |
1334 |
卖出 |
| 09:49:01 |
31 |
2 |
1336 |
卖出 |
| 09:49:04 |
31.1 |
19 |
1355 |
买入 |
| 09:49:07 |
31.11 |
3 |
1358 |
买入 |
| 09:49:10 |
31 |
25 |
1383 |
卖出 |
| 09:49:13 |
31.08 |
7 |
1390 |
买入 |
| 09:49:22 |
31.01 |
2 |
1392 |
卖出 |
| 09:49:25 |
31.07 |
6 |
1398 |
买入 |
| 09:49:28 |
31 |
2 |
1400 |
卖出 |
| 09:49:34 |
31.05 |
2 |
1402 |
买入 |
| 09:49:46 |
30.81 |
2 |
1404 |
卖出 |
| 09:49:49 |
30.81 |
4 |
1408 |
卖出 |
| 09:50:04 |
30.81 |
2 |
1410 |
买入 |
| 09:50:13 |
30.87 |
7 |
1417 |
买入 |
| 09:50:19 |
30.91 |
10 |
1427 |
买入 |
| 09:50:25 |
30.95 |
2 |
1429 |
买入 |
| 09:50:49 |
30.97 |
2 |
1431 |
买入 |
| 09:50:55 |
30.99 |
5 |
1436 |
买入 |
| 09:51:10 |
30.99 |
10 |
1446 |
买入 |
| 09:51:13 |
31 |
30 |
1476 |
买入 |
| 09:51:16 |
31 |
0 |
1476 |
买入 |
| 09:51:19 |
31.08 |
79 |
1555 |
买入 |
| 09:51:22 |
31.14 |
1 |
1556 |
买入 |
| 09:51:25 |
31.2 |
4 |
1560 |
买入 |
| 09:51:31 |
31.29 |
4 |
1564 |
买入 |
| 09:51:40 |
31.26 |
17 |
1581 |
卖出 |
| 09:51:49 |
31.25 |
3 |
1584 |
买入 |
| 09:51:52 |
31.25 |
6 |
1590 |
买入 |
| 09:51:55 |
31.25 |
6 |
1596 |
买入 |
| 09:52:04 |
31.18 |
5 |
1601 |
卖出 |
| 09:52:07 |
31.25 |
11 |
1612 |
买入 |
| 09:52:16 |
31.25 |
7 |
1619 |
买入 |
| 09:52:22 |
31.14 |
30 |
1649 |
卖出 |
| 09:52:43 |
31.14 |
2 |
1651 |
买入 |
| 09:52:49 |
31.17 |
2 |
1653 |
买入 |
| 09:52:58 |
31.14 |
2 |
1655 |
卖出 |
| 09:53:01 |
31.17 |
2 |
1657 |
买入 |
| 09:53:04 |
31.17 |
2 |
1659 |
买入 |
| 09:53:16 |
31.18 |
6 |
1665 |
买入 |
| 09:53:19 |
31.18 |
61 |
1726 |
买入 |
| 09:53:25 |
31.18 |
7 |
1733 |
买入 |
| 09:53:31 |
31.18 |
2 |
1735 |
买入 |
| 09:53:34 |
31.18 |
2 |
1737 |
买入 |
| 09:53:37 |
31.18 |
5 |
1742 |
买入 |
| 09:53:40 |
31.18 |
4 |
1746 |
买入 |
| 09:53:55 |
31.18 |
61 |
1807 |
买入 |
| 09:54:07 |
31.17 |
0 |
1807 |
卖出 |
| 09:54:10 |
31.14 |
14 |
1821 |
卖出 |
| 09:54:16 |
31.14 |
2 |
1823 |
卖出 |
| 09:54:19 |
31.14 |
1 |
1824 |
卖出 |
| 09:54:25 |
31.14 |
2 |
1826 |
买入 |
| 09:54:28 |
31.16 |
4 |
1830 |
买入 |
| 09:54:31 |
31.18 |
64 |
1894 |
买入 |
| 09:54:43 |
31.25 |
8 |
1902 |
买入 |
| 09:54:49 |
31.29 |
39 |
1941 |
买入 |
| 09:54:52 |
31.29 |
10 |
1951 |
买入 |
| 09:54:55 |
31.29 |
2 |
1953 |
买入 |
| 09:54:58 |
31.3 |
16 |
1969 |
买入 |
| 09:55:01 |
31.3 |
5 |
1974 |
买入 |
| 09:55:04 |
31.29 |
4 |
1978 |
卖出 |
| 09:55:07 |
31.31 |
9 |
1987 |
买入 |
| 09:55:13 |
31.3 |
4 |
1991 |
卖出 |
| 09:55:25 |
31.37 |
2 |
1993 |
买入 |
| 09:55:40 |
31.4 |
22 |
2015 |
买入 |
| 09:55:43 |
31.4 |
6 |
2021 |
卖出 |
| 09:55:46 |
31.44 |
7 |
2028 |
买入 |
| 09:55:52 |
31.4 |
4 |
2032 |
卖出 |
| 09:55:55 |
31.44 |
11 |
2043 |
买入 |
| 09:56:07 |
31.36 |
2 |
2045 |
卖出 |
| 09:56:10 |
31.4 |
9 |
2054 |
买入 |
| 09:56:13 |
31.44 |
17 |
2071 |
买入 |
| 09:56:25 |
31.37 |
2 |
2073 |
买入 |
| 09:56:34 |
31.4 |
5 |
2078 |
买入 |
| 09:56:43 |
31.4 |
8 |
2086 |
卖出 |
| 09:56:58 |
31.37 |
2 |
2088 |
卖出 |
| 09:57:01 |
31.39 |
9 |
2097 |
买入 |
| 09:57:04 |
31.34 |
6 |
2103 |
卖出 |
| 09:57:07 |
31.34 |
4 |
2107 |
买入 |
| 09:57:19 |
31.31 |
3 |
2110 |
卖出 |
| 09:57:25 |
31.34 |
10 |
2120 |
买入 |
| 09:57:28 |
31.34 |
2 |
2122 |
卖出 |
| 09:57:34 |
31.38 |
13 |
2135 |
买入 |
| 09:57:40 |
31.38 |
7 |
2142 |
买入 |
| 09:57:46 |
31.38 |
2 |
2144 |
买入 |
| 09:57:49 |
31.38 |
6 |
2150 |
买入 |
| 09:57:52 |
31.45 |
104 |
2254 |
买入 |
| 09:57:55 |
31.5 |
16 |
2270 |
买入 |
| 09:57:58 |
31.58 |
2 |
2272 |
买入 |
| 09:58:07 |
31.58 |
14 |
2286 |
买入 |
| 09:58:28 |
31.57 |
3 |
2289 |
买入 |
| 09:58:31 |
31.58 |
5 |
2294 |
买入 |
| 09:58:34 |
31.58 |
7 |
2301 |
买入 |
| 09:58:40 |
31.58 |
4 |
2305 |
买入 |
| 09:58:43 |
31.57 |
2 |
2307 |
卖出 |
| 09:58:46 |
31.56 |
2 |
2309 |
买入 |
| 09:58:52 |
31.56 |
8 |
2317 |
卖出 |
| 09:59:01 |
31.56 |
4 |
2321 |
买入 |
| 09:59:31 |
31.49 |
8 |
2329 |
卖出 |
| 09:59:43 |
31.47 |
10 |
2339 |
卖出 |
| 09:59:46 |
31.48 |
6 |
2345 |
买入 |
| 09:59:52 |
31.48 |
7 |
2352 |
买入 |
| 09:59:55 |
31.47 |
22 |
2374 |
卖出 |
| 10:00:04 |
31.42 |
2 |
2376 |
买入 |
| 10:00:31 |
31.42 |
5 |
2381 |
卖出 |
| 10:00:55 |
31.46 |
7 |
2388 |
买入 |
| 10:01:04 |
31.55 |
110 |
2498 |
买入 |
| 10:01:07 |
31.58 |
26 |
2524 |
买入 |
| 10:01:10 |
31.58 |
4 |
2528 |
买入 |
| 10:01:13 |
31.58 |
5 |
2533 |
买入 |
| 10:01:19 |
31.6 |
5 |
2538 |
买入 |
| 10:01:22 |
31.62 |
6 |
2544 |
买入 |
| 10:01:25 |
31.69 |
3 |
2547 |
买入 |
| 10:01:37 |
31.69 |
2 |
2549 |
买入 |
| 10:01:40 |
31.64 |
8 |
2557 |
卖出 |
| 10:01:55 |
31.58 |
18 |
2575 |
卖出 |
| 10:02:13 |
31.58 |
3 |
2578 |
卖出 |
| 10:02:16 |
31.58 |
2 |
2580 |
买入 |
| 10:02:28 |
31.57 |
11 |
2591 |
卖出 |
| 10:02:31 |
31.54 |
2 |
2593 |
卖出 |
| 10:02:34 |
31.54 |
6 |
2599 |
卖出 |
| 10:02:37 |
31.54 |
6 |
2605 |
卖出 |
| 10:02:43 |
31.5 |
5 |
2610 |
卖出 |
| 10:02:52 |
31.5 |
5 |
2615 |
卖出 |
| 10:02:55 |
31.5 |
3 |
2618 |
卖出 |
| 10:03:13 |
31.5 |
1 |
2619 |
买入 |
| 10:03:16 |
31.56 |
2 |
2621 |
买入 |
| 10:03:22 |
31.56 |
8 |
2629 |
买入 |
| 10:03:25 |
31.57 |
2 |
2631 |
买入 |
| 10:03:37 |
31.58 |
3 |
2634 |
买入 |
| 10:03:40 |
31.56 |
6 |
2640 |
卖出 |
| 10:03:43 |
31.56 |
2 |
2642 |
买入 |
| 10:04:16 |
31.51 |
6 |
2648 |
卖出 |
| 10:04:31 |
31.56 |
1 |
2649 |
买入 |
| 10:04:37 |
31.6 |
3 |
2652 |
买入 |
| 10:04:46 |
31.68 |
8 |
2660 |
买入 |
| 10:05:07 |
31.68 |
4 |
2664 |
买入 |
| 10:05:16 |
31.73 |
54 |
2718 |
买入 |
| 10:05:19 |
31.73 |
29 |
2747 |
买入 |
| 10:05:31 |
31.8 |
2 |
2749 |
买入 |
| 10:05:34 |
31.8 |
2 |
2751 |
买入 |
| 10:05:37 |
31.8 |
7 |
2758 |
买入 |
| 10:05:58 |
31.78 |
4 |
2762 |
买入 |
| 10:06:10 |
31.71 |
20 |
2782 |
卖出 |