ST凯撒[000796]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
4.65 |
55 |
55 |
集合竞价 |
| 09:18:18 |
4.68 |
10 |
10 |
集合竞价 |
| 09:18:54 |
4.68 |
15 |
15 |
集合竞价 |
| 09:19:12 |
4.68 |
19 |
19 |
集合竞价 |
| 09:19:21 |
4.66 |
25 |
25 |
集合竞价 |
| 09:19:48 |
4.66 |
15 |
15 |
集合竞价 |
| 09:19:57 |
4.7 |
76 |
76 |
集合竞价 |
| 09:21:30 |
4.7 |
76 |
76 |
集合竞价 |
| 09:21:39 |
4.7 |
76 |
76 |
集合竞价 |
| 09:23:00 |
4.7 |
76 |
76 |
集合竞价 |
| 09:23:18 |
4.7 |
76 |
76 |
集合竞价 |
| 09:23:27 |
4.7 |
76 |
76 |
集合竞价 |
| 09:23:36 |
4.7 |
76 |
76 |
集合竞价 |
| 09:23:45 |
4.7 |
104 |
104 |
集合竞价 |
| 09:24:03 |
4.69 |
104 |
104 |
集合竞价 |
| 09:24:12 |
4.69 |
154 |
154 |
集合竞价 |
| 09:24:21 |
4.68 |
158 |
158 |
集合竞价 |
| 09:24:39 |
4.69 |
254 |
254 |
集合竞价 |
| 09:24:57 |
4.68 |
274 |
274 |
集合竞价 |
| 09:25:00 |
4.66 |
285 |
559 |
卖出 |
| 09:30:03 |
4.69 |
639 |
1198 |
买入 |
| 09:30:06 |
4.67 |
97 |
1295 |
卖出 |
| 09:30:09 |
4.66 |
138 |
1433 |
卖出 |
| 09:30:18 |
4.66 |
26 |
1459 |
买入 |
| 09:30:21 |
4.66 |
100 |
1559 |
买入 |
| 09:30:24 |
4.66 |
65 |
1624 |
买入 |
| 09:30:30 |
4.65 |
200 |
1824 |
卖出 |
| 09:30:33 |
4.65 |
301 |
2125 |
卖出 |
| 09:30:36 |
4.65 |
10 |
2135 |
卖出 |
| 09:30:42 |
4.64 |
100 |
2235 |
卖出 |
| 09:30:45 |
4.64 |
5 |
2240 |
卖出 |
| 09:30:51 |
4.65 |
20 |
2260 |
买入 |
| 09:30:57 |
4.65 |
2 |
2262 |
卖出 |
| 09:31:00 |
4.65 |
18 |
2280 |
卖出 |
| 09:31:03 |
4.65 |
8 |
2288 |
买入 |
| 09:31:06 |
4.65 |
14 |
2302 |
卖出 |
| 09:31:09 |
4.64 |
272 |
2574 |
卖出 |
| 09:31:12 |
4.66 |
56 |
2630 |
买入 |
| 09:31:15 |
4.66 |
50 |
2680 |
买入 |
| 09:31:21 |
4.65 |
71 |
2751 |
卖出 |
| 09:31:24 |
4.66 |
10 |
2761 |
买入 |
| 09:31:30 |
4.65 |
190 |
2951 |
卖出 |
| 09:31:33 |
4.66 |
1 |
2952 |
卖出 |
| 09:31:39 |
4.65 |
32 |
2984 |
卖出 |
| 09:31:42 |
4.66 |
22 |
3006 |
买入 |
| 09:31:45 |
4.66 |
19 |
3025 |
买入 |
| 09:31:48 |
4.66 |
78 |
3103 |
买入 |
| 09:31:54 |
4.66 |
22 |
3125 |
卖出 |
| 09:32:00 |
4.67 |
88 |
3213 |
买入 |
| 09:32:03 |
4.67 |
3 |
3216 |
卖出 |
| 09:32:06 |
4.67 |
92 |
3308 |
卖出 |
| 09:32:12 |
4.68 |
21 |
3329 |
买入 |
| 09:32:18 |
4.68 |
3 |
3332 |
买入 |
| 09:32:21 |
4.68 |
63 |
3395 |
买入 |
| 09:32:27 |
4.68 |
4 |
3399 |
卖出 |
| 09:32:30 |
4.68 |
47 |
3446 |
卖出 |
| 09:32:33 |
4.68 |
30 |
3476 |
买入 |
| 09:32:36 |
4.67 |
58 |
3534 |
卖出 |
| 09:32:39 |
4.68 |
30 |
3564 |
买入 |
| 09:32:42 |
4.68 |
151 |
3715 |
买入 |
| 09:32:48 |
4.67 |
113 |
3828 |
买入 |
| 09:32:54 |
4.67 |
9 |
3837 |
卖出 |
| 09:32:57 |
4.68 |
20 |
3857 |
买入 |
| 09:33:03 |
4.67 |
12 |
3869 |
卖出 |
| 09:33:06 |
4.67 |
174 |
4043 |
买入 |
| 09:33:09 |
4.68 |
4 |
4047 |
买入 |
| 09:33:15 |
4.68 |
39 |
4086 |
买入 |
| 09:33:18 |
4.68 |
270 |
4356 |
买入 |
| 09:33:21 |
4.68 |
28 |
4384 |
买入 |
| 09:33:27 |
4.69 |
100 |
4484 |
买入 |
| 09:33:30 |
4.68 |
650 |
5134 |
卖出 |
| 09:33:33 |
4.68 |
41 |
5175 |
买入 |
| 09:33:39 |
4.68 |
104 |
5279 |
买入 |
| 09:33:45 |
4.67 |
33 |
5312 |
卖出 |
| 09:33:48 |
4.68 |
24 |
5336 |
买入 |
| 09:33:54 |
4.67 |
20 |
5356 |
卖出 |
| 09:33:57 |
4.65 |
599 |
5955 |
卖出 |
| 09:34:00 |
4.68 |
14 |
5969 |
买入 |
| 09:34:03 |
4.67 |
17 |
5986 |
卖出 |
| 09:34:15 |
4.65 |
8 |
5994 |
卖出 |
| 09:34:18 |
4.67 |
95 |
6089 |
买入 |
| 09:34:27 |
4.66 |
4 |
6093 |
买入 |
| 09:34:33 |
4.66 |
2 |
6095 |
买入 |
| 09:34:36 |
4.66 |
14 |
6109 |
买入 |
| 09:34:39 |
4.68 |
350 |
6459 |
买入 |
| 09:34:45 |
4.67 |
8 |
6467 |
卖出 |
| 09:34:48 |
4.68 |
355 |
6822 |
买入 |
| 09:35:00 |
4.69 |
226 |
7048 |
买入 |
| 09:35:03 |
4.68 |
77 |
7125 |
卖出 |
| 09:35:06 |
4.68 |
29 |
7154 |
卖出 |
| 09:35:18 |
4.68 |
100 |
7254 |
买入 |
| 09:35:21 |
4.69 |
71 |
7325 |
买入 |
| 09:35:27 |
4.68 |
89 |
7414 |
买入 |
| 09:35:30 |
4.68 |
51 |
7465 |
买入 |
| 09:35:33 |
4.67 |
61 |
7526 |
卖出 |
| 09:35:36 |
4.67 |
120 |
7646 |
卖出 |
| 09:35:48 |
4.68 |
20 |
7666 |
买入 |
| 09:36:00 |
4.69 |
148 |
7814 |
买入 |
| 09:36:03 |
4.69 |
37 |
7851 |
卖出 |
| 09:36:06 |
4.7 |
435 |
8286 |
买入 |
| 09:36:09 |
4.69 |
38 |
8324 |
买入 |
| 09:36:12 |
4.68 |
26 |
8350 |
卖出 |
| 09:36:15 |
4.69 |
2 |
8352 |
买入 |
| 09:36:21 |
4.69 |
29 |
8381 |
买入 |
| 09:36:24 |
4.69 |
1 |
8382 |
卖出 |
| 09:36:30 |
4.69 |
422 |
8804 |
卖出 |
| 09:36:33 |
4.69 |
78 |
8882 |
买入 |
| 09:36:36 |
4.7 |
22 |
8904 |
买入 |
| 09:36:39 |
4.69 |
10 |
8914 |
买入 |
| 09:36:42 |
4.69 |
64 |
8978 |
卖出 |
| 09:36:48 |
4.7 |
47 |
9025 |
买入 |
| 09:36:54 |
4.69 |
100 |
9125 |
卖出 |
| 09:36:57 |
4.7 |
354 |
9479 |
买入 |
| 09:37:06 |
4.68 |
50 |
9529 |
卖出 |
| 09:37:09 |
4.68 |
170 |
9699 |
卖出 |
| 09:37:18 |
4.69 |
1 |
9700 |
买入 |
| 09:37:21 |
4.69 |
27 |
9727 |
买入 |
| 09:37:24 |
4.68 |
20 |
9747 |
卖出 |
| 09:37:30 |
4.69 |
152 |
9899 |
买入 |
| 09:37:33 |
4.68 |
10 |
9909 |
卖出 |
| 09:37:36 |
4.68 |
150 |
10059 |
卖出 |
| 09:37:45 |
4.69 |
10 |
10069 |
买入 |
| 09:37:48 |
4.68 |
10 |
10079 |
卖出 |
| 09:37:51 |
4.69 |
115 |
10194 |
买入 |
| 09:37:54 |
4.68 |
49 |
10243 |
卖出 |
| 09:38:06 |
4.68 |
119 |
10362 |
卖出 |
| 09:38:09 |
4.68 |
120 |
10482 |
卖出 |
| 09:38:21 |
4.68 |
90 |
10572 |
卖出 |
| 09:38:27 |
4.68 |
16 |
10588 |
卖出 |
| 09:38:30 |
4.68 |
20 |
10608 |
卖出 |
| 09:38:33 |
4.68 |
37 |
10645 |
卖出 |
| 09:38:36 |
4.68 |
3 |
10648 |
卖出 |
| 09:38:42 |
4.68 |
5 |
10653 |
买入 |
| 09:38:51 |
4.68 |
45 |
10698 |
买入 |
| 09:38:57 |
4.67 |
353 |
11051 |
卖出 |
| 09:39:03 |
4.67 |
70 |
11121 |
买入 |
| 09:39:06 |
4.66 |
59 |
11180 |
卖出 |
| 09:39:09 |
4.66 |
1000 |
12180 |
卖出 |
| 09:39:12 |
4.67 |
466 |
12646 |
买入 |
| 09:39:24 |
4.68 |
3 |
12649 |
买入 |
| 09:39:30 |
4.67 |
2 |
12651 |
买入 |
| 09:39:36 |
4.66 |
500 |
13151 |
卖出 |
| 09:39:39 |
4.66 |
10 |
13161 |
卖出 |
| 09:39:42 |
4.66 |
20 |
13181 |
卖出 |
| 09:39:48 |
4.66 |
10 |
13191 |
卖出 |
| 09:39:57 |
4.65 |
3 |
13194 |
卖出 |
| 09:40:00 |
4.66 |
142 |
13336 |
买入 |
| 09:40:03 |
4.66 |
20 |
13356 |
买入 |
| 09:40:06 |
4.65 |
425 |
13781 |
卖出 |
| 09:40:09 |
4.66 |
1 |
13782 |
买入 |
| 09:40:12 |
4.66 |
20 |
13802 |
买入 |
| 09:40:15 |
4.65 |
12 |
13814 |
卖出 |
| 09:40:24 |
4.65 |
1 |
13815 |
买入 |
| 09:40:30 |
4.65 |
5 |
13820 |
买入 |
| 09:40:33 |
4.64 |
28 |
13848 |
卖出 |
| 09:40:36 |
4.64 |
75 |
13923 |
卖出 |
| 09:40:45 |
4.64 |
2 |
13925 |
买入 |
| 09:40:48 |
4.63 |
25 |
13950 |
卖出 |
| 09:40:51 |
4.63 |
132 |
14082 |
卖出 |
| 09:40:54 |
4.64 |
62 |
14144 |
买入 |
| 09:40:57 |
4.63 |
73 |
14217 |
卖出 |
| 09:41:03 |
4.64 |
10 |
14227 |
买入 |
| 09:41:09 |
4.63 |
850 |
15077 |
卖出 |
| 09:41:12 |
4.64 |
11 |
15088 |
买入 |
| 09:41:15 |
4.64 |
4 |
15092 |
买入 |
| 09:41:18 |
4.64 |
2 |
15094 |
买入 |
| 09:41:21 |
4.64 |
101 |
15195 |
买入 |
| 09:41:24 |
4.64 |
21 |
15216 |
买入 |
| 09:41:27 |
4.63 |
15 |
15231 |
卖出 |
| 09:41:30 |
4.64 |
5 |
15236 |
买入 |
| 09:41:36 |
4.64 |
45 |
15281 |
买入 |
| 09:41:39 |
4.64 |
50 |
15331 |
买入 |
| 09:41:42 |
4.63 |
222 |
15553 |
卖出 |
| 09:41:48 |
4.63 |
26 |
15579 |
卖出 |
| 09:41:51 |
4.63 |
1330 |
16909 |
卖出 |
| 09:41:54 |
4.64 |
11 |
16920 |
买入 |
| 09:42:00 |
4.64 |
20 |
16940 |
买入 |
| 09:42:06 |
4.64 |
24 |
16964 |
买入 |
| 09:42:12 |
4.64 |
11 |
16975 |
买入 |
| 09:42:18 |
4.64 |
201 |
17176 |
买入 |
| 09:42:21 |
4.63 |
31 |
17207 |
卖出 |
| 09:42:24 |
4.63 |
78 |
17285 |
卖出 |
| 09:42:33 |
4.63 |
407 |
17692 |
卖出 |
| 09:42:39 |
4.63 |
148 |
17840 |
卖出 |
| 09:42:42 |
4.63 |
8 |
17848 |
卖出 |
| 09:42:51 |
4.62 |
1183 |
19031 |
卖出 |
| 09:43:03 |
4.61 |
2 |
19033 |
卖出 |
| 09:43:06 |
4.61 |
28 |
19061 |
卖出 |
| 09:43:09 |
4.61 |
751 |
19812 |
卖出 |
| 09:43:12 |
4.61 |
5 |
19817 |
卖出 |
| 09:43:15 |
4.61 |
462 |
20279 |
卖出 |
| 09:43:18 |
4.61 |
10 |
20289 |
买入 |
| 09:43:24 |
4.6 |
233 |
20522 |
卖出 |
| 09:43:27 |
4.61 |
45 |
20567 |
买入 |
| 09:43:30 |
4.6 |
105 |
20672 |
卖出 |
| 09:43:33 |
4.6 |
24 |
20696 |
卖出 |
| 09:43:36 |
4.6 |
47 |
20743 |
卖出 |
| 09:43:39 |
4.6 |
5 |
20748 |
买入 |
| 09:43:45 |
4.6 |
5 |
20753 |
买入 |
| 09:43:48 |
4.59 |
260 |
21013 |
卖出 |
| 09:43:51 |
4.6 |
18 |
21031 |
买入 |
| 09:43:57 |
4.6 |
1 |
21032 |
卖出 |
| 09:44:00 |
4.58 |
114 |
21146 |
卖出 |
| 09:44:03 |
4.6 |
33 |
21179 |
买入 |
| 09:44:09 |
4.59 |
20 |
21199 |
卖出 |
| 09:44:12 |
4.59 |
22 |
21221 |
买入 |
| 09:44:15 |
4.59 |
15 |
21236 |
卖出 |
| 09:44:18 |
4.58 |
45 |
21281 |
卖出 |
| 09:44:21 |
4.59 |
4 |
21285 |
买入 |
| 09:44:24 |
4.59 |
54 |
21339 |
买入 |
| 09:44:27 |
4.58 |
123 |
21462 |
卖出 |
| 09:44:30 |
4.58 |
15 |
21477 |
卖出 |
| 09:44:33 |
4.58 |
183 |
21660 |
卖出 |
| 09:44:36 |
4.59 |
8 |
21668 |
买入 |
| 09:44:39 |
4.58 |
61 |
21729 |
卖出 |
| 09:44:42 |
4.58 |
433 |
22162 |
卖出 |
| 09:44:45 |
4.58 |
29 |
22191 |
卖出 |
| 09:44:48 |
4.58 |
9 |
22200 |
卖出 |
| 09:44:51 |
4.58 |
11 |
22211 |
卖出 |
| 09:44:54 |
4.58 |
4 |
22215 |
卖出 |
| 09:44:57 |
4.58 |
258 |
22473 |
卖出 |
| 09:45:00 |
4.58 |
21 |
22494 |
卖出 |
| 09:45:03 |
4.59 |
1 |
22495 |
买入 |
| 09:45:09 |
4.59 |
18 |
22513 |
买入 |
| 09:45:12 |
4.59 |
55 |
22568 |
买入 |
| 09:45:15 |
4.59 |
50 |
22618 |
买入 |
| 09:45:18 |
4.59 |
104 |
22722 |
买入 |
| 09:45:21 |
4.59 |
69 |
22791 |
买入 |
| 09:45:27 |
4.6 |
5 |
22796 |
买入 |
| 09:45:36 |
4.6 |
156 |
22952 |
买入 |
| 09:45:45 |
4.61 |
57 |
23009 |
买入 |
| 09:45:48 |
4.6 |
100 |
23109 |
卖出 |
| 09:45:51 |
4.61 |
162 |
23271 |
买入 |
| 09:45:57 |
4.6 |
15 |
23286 |
卖出 |
| 09:46:00 |
4.6 |
46 |
23332 |
买入 |
| 09:46:03 |
4.6 |
389 |
23721 |
买入 |
| 09:46:06 |
4.6 |
176 |
23897 |
卖出 |
| 09:46:09 |
4.59 |
143 |
24040 |
卖出 |
| 09:46:12 |
4.58 |
878 |
24918 |
卖出 |
| 09:46:15 |
4.58 |
10 |
24928 |
买入 |
| 09:46:21 |
4.58 |
10 |
24938 |
买入 |
| 09:46:24 |
4.57 |
144 |
25082 |
卖出 |
| 09:46:27 |
4.57 |
16 |
25098 |
卖出 |
| 09:46:33 |
4.58 |
140 |
25238 |
买入 |
| 09:46:42 |
4.58 |
2 |
25240 |
买入 |
| 09:46:45 |
4.57 |
140 |
25380 |
卖出 |
| 09:46:48 |
4.58 |
55 |
25435 |
买入 |
| 09:46:51 |
4.58 |
79 |
25514 |
买入 |
| 09:46:54 |
4.56 |
380 |
25894 |
卖出 |
| 09:46:57 |
4.58 |
10 |
25904 |
买入 |
| 09:47:06 |
4.57 |
41 |
25945 |
卖出 |
| 09:47:12 |
4.57 |
10 |
25955 |
买入 |
| 09:47:21 |
4.57 |
11 |
25966 |
买入 |
| 09:47:24 |
4.57 |
16 |
25982 |
买入 |
| 09:47:27 |
4.57 |
50 |
26032 |
买入 |
| 09:47:30 |
4.56 |
110 |
26142 |
卖出 |
| 09:47:39 |
4.57 |
12 |
26154 |
卖出 |
| 09:47:42 |
4.57 |
12 |
26166 |
卖出 |
| 09:47:48 |
4.59 |
2 |
26168 |
买入 |
| 09:47:51 |
4.57 |
101 |
26269 |
卖出 |
| 09:47:54 |
4.59 |
13 |
26282 |
买入 |
| 09:48:03 |
4.57 |
100 |
26382 |
卖出 |
| 09:48:06 |
4.57 |
73 |
26455 |
卖出 |
| 09:48:09 |
4.57 |
22 |
26477 |
卖出 |
| 09:48:12 |
4.57 |
4 |
26481 |
卖出 |
| 09:48:15 |
4.57 |
81 |
26562 |
卖出 |
| 09:48:18 |
4.56 |
91 |
26653 |
卖出 |
| 09:48:21 |
4.56 |
152 |
26805 |
卖出 |
| 09:48:24 |
4.56 |
763 |
27568 |
卖出 |
| 09:48:27 |
4.55 |
82 |
27650 |
卖出 |
| 09:48:30 |
4.57 |
44 |
27694 |
买入 |
| 09:48:36 |
4.57 |
100 |
27794 |
买入 |
| 09:48:39 |
4.55 |
44 |
27838 |
卖出 |
| 09:48:42 |
4.56 |
181 |
28019 |
买入 |
| 09:48:45 |
4.55 |
103 |
28122 |
卖出 |
| 09:48:48 |
4.56 |
3 |
28125 |
买入 |
| 09:48:51 |
4.56 |
20 |
28145 |
买入 |
| 09:48:54 |
4.55 |
30 |
28175 |
卖出 |
| 09:48:57 |
4.55 |
2 |
28177 |
买入 |
| 09:49:00 |
4.56 |
136 |
28313 |
买入 |
| 09:49:03 |
4.56 |
1 |
28314 |
买入 |
| 09:49:06 |
4.54 |
360 |
28674 |
卖出 |
| 09:49:09 |
4.54 |
47 |
28721 |
卖出 |
| 09:49:15 |
4.54 |
19 |
28740 |
买入 |
| 09:49:18 |
4.53 |
64 |
28804 |
卖出 |
| 09:49:21 |
4.54 |
7 |
28811 |
买入 |
| 09:49:24 |
4.54 |
110 |
28921 |
卖出 |
| 09:49:30 |
4.53 |
28 |
28949 |
卖出 |
| 09:49:33 |
4.53 |
25 |
28974 |
买入 |
| 09:49:36 |
4.52 |
127 |
29101 |
卖出 |
| 09:49:39 |
4.53 |
257 |
29358 |
买入 |
| 09:49:42 |
4.52 |
228 |
29586 |
买入 |
| 09:49:45 |
4.52 |
29 |
29615 |
卖出 |
| 09:49:48 |
4.52 |
210 |
29825 |
卖出 |
| 09:49:51 |
4.52 |
330 |
30155 |
卖出 |
| 09:49:57 |
4.52 |
100 |
30255 |
卖出 |
| 09:50:00 |
4.52 |
150 |
30405 |
卖出 |
| 09:50:03 |
4.54 |
110 |
30515 |
买入 |
| 09:50:09 |
4.52 |
256 |
30771 |
卖出 |
| 09:50:15 |
4.54 |
14 |
30785 |
买入 |