凯撒文化[002425]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.91 |
352 |
352 |
集合竞价 |
| 09:15:09 |
6 |
704 |
704 |
集合竞价 |
| 09:15:18 |
6 |
712 |
712 |
集合竞价 |
| 09:15:27 |
6 |
712 |
712 |
集合竞价 |
| 09:15:36 |
5.91 |
1104 |
1104 |
集合竞价 |
| 09:15:54 |
5.91 |
1129 |
1129 |
集合竞价 |
| 09:16:03 |
6 |
1139 |
1139 |
集合竞价 |
| 09:16:12 |
6 |
1148 |
1148 |
集合竞价 |
| 09:16:30 |
6 |
1148 |
1148 |
集合竞价 |
| 09:16:48 |
6.07 |
975 |
975 |
集合竞价 |
| 09:16:57 |
6.06 |
966 |
966 |
集合竞价 |
| 09:17:06 |
6.15 |
712 |
712 |
集合竞价 |
| 09:17:33 |
6.15 |
712 |
712 |
集合竞价 |
| 09:17:42 |
6.15 |
752 |
752 |
集合竞价 |
| 09:17:51 |
6.15 |
759 |
759 |
集合竞价 |
| 09:18:00 |
6.15 |
759 |
759 |
集合竞价 |
| 09:18:09 |
6.15 |
795 |
795 |
集合竞价 |
| 09:18:18 |
6.15 |
809 |
809 |
集合竞价 |
| 09:18:27 |
6.15 |
835 |
835 |
集合竞价 |
| 09:18:36 |
6.15 |
835 |
835 |
集合竞价 |
| 09:18:45 |
6.15 |
849 |
849 |
集合竞价 |
| 09:18:54 |
6.15 |
849 |
849 |
集合竞价 |
| 09:19:12 |
6.15 |
849 |
849 |
集合竞价 |
| 09:19:39 |
6.15 |
849 |
849 |
集合竞价 |
| 09:19:48 |
6.15 |
849 |
849 |
集合竞价 |
| 09:19:57 |
6.11 |
448 |
448 |
集合竞价 |
| 09:20:00 |
6.11 |
449 |
449 |
集合竞价 |
| 09:20:09 |
6.09 |
469 |
469 |
集合竞价 |
| 09:20:27 |
6.09 |
471 |
471 |
集合竞价 |
| 09:20:45 |
6.05 |
552 |
552 |
集合竞价 |
| 09:21:03 |
6.05 |
554 |
554 |
集合竞价 |
| 09:21:12 |
6.05 |
554 |
554 |
集合竞价 |
| 09:21:21 |
6.05 |
558 |
558 |
集合竞价 |
| 09:21:30 |
6.05 |
561 |
561 |
集合竞价 |
| 09:21:39 |
6.05 |
571 |
571 |
集合竞价 |
| 09:21:57 |
6.05 |
594 |
594 |
集合竞价 |
| 09:22:06 |
6.03 |
652 |
652 |
集合竞价 |
| 09:22:15 |
6.03 |
652 |
652 |
集合竞价 |
| 09:22:24 |
6.05 |
770 |
770 |
集合竞价 |
| 09:22:33 |
6.05 |
770 |
770 |
集合竞价 |
| 09:22:42 |
6.05 |
798 |
798 |
集合竞价 |
| 09:22:51 |
6.05 |
798 |
798 |
集合竞价 |
| 09:23:00 |
6.05 |
808 |
808 |
集合竞价 |
| 09:23:09 |
6.04 |
1048 |
1048 |
集合竞价 |
| 09:23:18 |
6.04 |
1066 |
1066 |
集合竞价 |
| 09:23:27 |
6 |
1632 |
1632 |
集合竞价 |
| 09:23:36 |
6 |
2285 |
2285 |
集合竞价 |
| 09:23:45 |
6 |
2408 |
2408 |
集合竞价 |
| 09:23:54 |
6 |
2443 |
2443 |
集合竞价 |
| 09:24:03 |
5.99 |
2850 |
2850 |
集合竞价 |
| 09:24:12 |
5.99 |
3070 |
3070 |
集合竞价 |
| 09:24:21 |
5.99 |
3080 |
3080 |
集合竞价 |
| 09:24:30 |
5.99 |
3193 |
3193 |
集合竞价 |
| 09:24:39 |
5.99 |
3287 |
3287 |
集合竞价 |
| 09:24:48 |
6 |
3696 |
3696 |
集合竞价 |
| 09:24:57 |
5.99 |
6150 |
6150 |
集合竞价 |
| 09:25:00 |
6.02 |
7850 |
14000 |
买入 |
| 09:30:00 |
6.04 |
754 |
14754 |
买入 |
| 09:30:03 |
6.03 |
2002 |
16756 |
卖出 |
| 09:30:06 |
6.08 |
61 |
16817 |
买入 |
| 09:30:09 |
6.09 |
314 |
17131 |
买入 |
| 09:30:12 |
6.1 |
438 |
17569 |
买入 |
| 09:30:15 |
6.11 |
102 |
17671 |
买入 |
| 09:30:18 |
6.12 |
466 |
18137 |
买入 |
| 09:30:21 |
6.12 |
148 |
18285 |
卖出 |
| 09:30:24 |
6.12 |
1883 |
20168 |
卖出 |
| 09:30:27 |
6.1 |
368 |
20536 |
卖出 |
| 09:30:30 |
6.11 |
566 |
21102 |
买入 |
| 09:30:33 |
6.11 |
502 |
21604 |
买入 |
| 09:30:36 |
6.1 |
440 |
22044 |
卖出 |
| 09:30:39 |
6.1 |
27 |
22071 |
卖出 |
| 09:30:42 |
6.1 |
677 |
22748 |
卖出 |
| 09:30:45 |
6.09 |
190 |
22938 |
卖出 |
| 09:30:48 |
6.08 |
1146 |
24084 |
卖出 |
| 09:30:51 |
6.09 |
984 |
25068 |
买入 |
| 09:30:54 |
6.09 |
2925 |
27993 |
买入 |
| 09:30:57 |
6.1 |
1055 |
29048 |
买入 |
| 09:31:00 |
6.11 |
533 |
29581 |
买入 |
| 09:31:03 |
6.11 |
473 |
30054 |
买入 |
| 09:31:06 |
6.13 |
566 |
30620 |
买入 |
| 09:31:09 |
6.15 |
1380 |
32000 |
买入 |
| 09:31:12 |
6.18 |
742 |
32742 |
买入 |
| 09:31:15 |
6.19 |
325 |
33067 |
买入 |
| 09:31:18 |
6.19 |
675 |
33742 |
买入 |
| 09:31:21 |
6.18 |
688 |
34430 |
卖出 |
| 09:31:24 |
6.19 |
341 |
34771 |
买入 |
| 09:31:27 |
6.18 |
456 |
35227 |
卖出 |
| 09:31:30 |
6.18 |
956 |
36183 |
卖出 |
| 09:31:33 |
6.18 |
762 |
36945 |
买入 |
| 09:31:36 |
6.2 |
1465 |
38410 |
买入 |
| 09:31:39 |
6.19 |
1708 |
40118 |
卖出 |
| 09:31:42 |
6.16 |
249 |
40367 |
卖出 |
| 09:31:45 |
6.16 |
439 |
40806 |
卖出 |
| 09:31:48 |
6.17 |
426 |
41232 |
买入 |
| 09:31:51 |
6.18 |
985 |
42217 |
买入 |
| 09:31:54 |
6.18 |
747 |
42964 |
买入 |
| 09:31:57 |
6.18 |
962 |
43926 |
卖出 |
| 09:32:00 |
6.19 |
181 |
44107 |
买入 |
| 09:32:03 |
6.18 |
480 |
44587 |
卖出 |
| 09:32:06 |
6.18 |
445 |
45032 |
卖出 |
| 09:32:09 |
6.18 |
257 |
45289 |
卖出 |
| 09:32:12 |
6.19 |
522 |
45811 |
买入 |
| 09:32:15 |
6.19 |
1504 |
47315 |
买入 |
| 09:32:18 |
6.19 |
693 |
48008 |
买入 |
| 09:32:21 |
6.18 |
293 |
48301 |
卖出 |
| 09:32:24 |
6.18 |
1232 |
49533 |
买入 |
| 09:32:27 |
6.18 |
522 |
50055 |
卖出 |
| 09:32:30 |
6.18 |
98 |
50153 |
卖出 |
| 09:32:33 |
6.18 |
732 |
50885 |
买入 |
| 09:32:36 |
6.18 |
543 |
51428 |
买入 |
| 09:32:39 |
6.18 |
280 |
51708 |
买入 |
| 09:32:42 |
6.18 |
664 |
52372 |
卖出 |
| 09:32:45 |
6.17 |
41 |
52413 |
卖出 |
| 09:32:48 |
6.16 |
312 |
52725 |
卖出 |
| 09:32:51 |
6.16 |
422 |
53147 |
买入 |
| 09:32:54 |
6.16 |
151 |
53298 |
卖出 |
| 09:32:57 |
6.19 |
3363 |
56661 |
买入 |
| 09:33:00 |
6.21 |
456 |
57117 |
买入 |
| 09:33:03 |
6.21 |
329 |
57446 |
买入 |
| 09:33:06 |
6.22 |
262 |
57708 |
买入 |
| 09:33:09 |
6.24 |
535 |
58243 |
买入 |
| 09:33:12 |
6.22 |
319 |
58562 |
卖出 |
| 09:33:15 |
6.23 |
168 |
58730 |
买入 |
| 09:33:18 |
6.24 |
334 |
59064 |
买入 |
| 09:33:21 |
6.23 |
406 |
59470 |
卖出 |
| 09:33:24 |
6.24 |
1300 |
60770 |
买入 |
| 09:33:27 |
6.22 |
354 |
61124 |
卖出 |
| 09:33:30 |
6.22 |
282 |
61406 |
买入 |
| 09:33:33 |
6.23 |
630 |
62036 |
买入 |
| 09:33:36 |
6.22 |
179 |
62215 |
卖出 |
| 09:33:39 |
6.22 |
90 |
62305 |
卖出 |
| 09:33:42 |
6.21 |
253 |
62558 |
卖出 |
| 09:33:45 |
6.23 |
336 |
62894 |
买入 |
| 09:33:48 |
6.25 |
2431 |
65325 |
买入 |
| 09:33:51 |
6.24 |
145 |
65470 |
卖出 |
| 09:33:54 |
6.25 |
523 |
65993 |
买入 |
| 09:33:57 |
6.24 |
1703 |
67696 |
卖出 |
| 09:34:00 |
6.25 |
242 |
67938 |
买入 |
| 09:34:03 |
6.25 |
789 |
68727 |
买入 |
| 09:34:06 |
6.25 |
996 |
69723 |
买入 |
| 09:34:09 |
6.23 |
2015 |
71738 |
卖出 |
| 09:34:12 |
6.28 |
379 |
72117 |
买入 |
| 09:34:15 |
6.28 |
680 |
72797 |
买入 |
| 09:34:18 |
6.27 |
632 |
73429 |
卖出 |
| 09:34:21 |
6.25 |
164 |
73593 |
卖出 |
| 09:34:24 |
6.24 |
695 |
74288 |
卖出 |
| 09:34:27 |
6.24 |
322 |
74610 |
买入 |
| 09:34:30 |
6.23 |
1685 |
76295 |
卖出 |
| 09:34:33 |
6.24 |
1337 |
77632 |
买入 |
| 09:34:36 |
6.25 |
421 |
78053 |
买入 |
| 09:34:39 |
6.2 |
403 |
78456 |
卖出 |
| 09:34:42 |
6.21 |
926 |
79382 |
卖出 |
| 09:34:45 |
6.23 |
162 |
79544 |
买入 |
| 09:34:48 |
6.21 |
119 |
79663 |
卖出 |
| 09:34:51 |
6.22 |
693 |
80356 |
买入 |
| 09:34:54 |
6.21 |
63 |
80419 |
卖出 |
| 09:34:57 |
6.23 |
231 |
80650 |
买入 |
| 09:35:00 |
6.21 |
337 |
80987 |
卖出 |
| 09:35:03 |
6.2 |
378 |
81365 |
卖出 |
| 09:35:06 |
6.22 |
2832 |
84197 |
买入 |
| 09:35:09 |
6.23 |
2416 |
86613 |
买入 |
| 09:35:12 |
6.26 |
1461 |
88074 |
买入 |
| 09:35:15 |
6.25 |
562 |
88636 |
卖出 |
| 09:35:18 |
6.24 |
381 |
89017 |
卖出 |
| 09:35:21 |
6.24 |
103 |
89120 |
买入 |
| 09:35:24 |
6.24 |
354 |
89474 |
买入 |
| 09:35:27 |
6.24 |
407 |
89881 |
卖出 |
| 09:35:30 |
6.23 |
338 |
90219 |
卖出 |
| 09:35:33 |
6.23 |
405 |
90624 |
卖出 |
| 09:35:36 |
6.22 |
134 |
90758 |
卖出 |
| 09:35:39 |
6.22 |
103 |
90861 |
卖出 |
| 09:35:42 |
6.22 |
344 |
91205 |
卖出 |
| 09:35:45 |
6.22 |
149 |
91354 |
买入 |
| 09:35:48 |
6.21 |
237 |
91591 |
卖出 |
| 09:35:51 |
6.21 |
1382 |
92973 |
买入 |
| 09:35:54 |
6.21 |
249 |
93222 |
买入 |
| 09:35:57 |
6.2 |
400 |
93622 |
卖出 |
| 09:36:00 |
6.22 |
289 |
93911 |
买入 |
| 09:36:03 |
6.22 |
188 |
94099 |
买入 |
| 09:36:06 |
6.23 |
1131 |
95230 |
买入 |
| 09:36:09 |
6.24 |
140 |
95370 |
买入 |
| 09:36:12 |
6.23 |
48 |
95418 |
卖出 |
| 09:36:15 |
6.24 |
46 |
95464 |
买入 |
| 09:36:18 |
6.24 |
201 |
95665 |
买入 |
| 09:36:21 |
6.24 |
94 |
95759 |
买入 |
| 09:36:24 |
6.23 |
581 |
96340 |
卖出 |
| 09:36:27 |
6.23 |
2601 |
98941 |
卖出 |
| 09:36:30 |
6.22 |
140 |
99081 |
卖出 |
| 09:36:33 |
6.24 |
154 |
99235 |
买入 |
| 09:36:36 |
6.23 |
189 |
99424 |
卖出 |
| 09:36:39 |
6.23 |
190 |
99614 |
卖出 |
| 09:36:42 |
6.23 |
763 |
100377 |
买入 |
| 09:36:45 |
6.23 |
458 |
100835 |
买入 |
| 09:36:48 |
6.23 |
173 |
101008 |
买入 |
| 09:36:51 |
6.22 |
1712 |
102720 |
卖出 |
| 09:36:54 |
6.24 |
73 |
102793 |
买入 |
| 09:36:57 |
6.23 |
255 |
103048 |
卖出 |
| 09:37:00 |
6.23 |
235 |
103283 |
买入 |
| 09:37:03 |
6.23 |
62 |
103345 |
买入 |
| 09:37:06 |
6.24 |
6 |
103351 |
买入 |
| 09:37:09 |
6.23 |
47 |
103398 |
卖出 |
| 09:37:12 |
6.22 |
838 |
104236 |
卖出 |
| 09:37:15 |
6.21 |
374 |
104610 |
卖出 |
| 09:37:18 |
6.23 |
549 |
105159 |
买入 |
| 09:37:21 |
6.23 |
251 |
105410 |
买入 |
| 09:37:24 |
6.23 |
206 |
105616 |
买入 |
| 09:37:27 |
6.23 |
496 |
106112 |
买入 |
| 09:37:30 |
6.22 |
361 |
106473 |
卖出 |
| 09:37:33 |
6.21 |
86 |
106559 |
卖出 |
| 09:37:36 |
6.21 |
151 |
106710 |
卖出 |
| 09:37:39 |
6.22 |
238 |
106948 |
买入 |
| 09:37:42 |
6.21 |
113 |
107061 |
卖出 |
| 09:37:45 |
6.21 |
66 |
107127 |
买入 |
| 09:37:48 |
6.2 |
273 |
107400 |
卖出 |
| 09:37:51 |
6.21 |
2191 |
109591 |
买入 |
| 09:37:54 |
6.2 |
522 |
110113 |
卖出 |
| 09:37:57 |
6.2 |
774 |
110887 |
卖出 |
| 09:38:00 |
6.2 |
1308 |
112195 |
买入 |
| 09:38:03 |
6.21 |
708 |
112903 |
买入 |
| 09:38:06 |
6.22 |
553 |
113456 |
买入 |
| 09:38:09 |
6.21 |
1128 |
114584 |
卖出 |
| 09:38:12 |
6.21 |
469 |
115053 |
卖出 |
| 09:38:15 |
6.21 |
111 |
115164 |
买入 |
| 09:38:18 |
6.21 |
24 |
115188 |
买入 |
| 09:38:21 |
6.21 |
203 |
115391 |
买入 |
| 09:38:24 |
6.2 |
482 |
115873 |
卖出 |
| 09:38:27 |
6.2 |
103 |
115976 |
买入 |
| 09:38:30 |
6.2 |
83 |
116059 |
买入 |
| 09:38:33 |
6.2 |
114 |
116173 |
买入 |
| 09:38:36 |
6.19 |
183 |
116356 |
卖出 |
| 09:38:39 |
6.19 |
133 |
116489 |
买入 |
| 09:38:42 |
6.18 |
921 |
117410 |
卖出 |
| 09:38:45 |
6.16 |
31 |
117441 |
卖出 |
| 09:38:48 |
6.16 |
289 |
117730 |
卖出 |
| 09:38:51 |
6.16 |
231 |
117961 |
买入 |
| 09:38:54 |
6.15 |
177 |
118138 |
卖出 |
| 09:38:57 |
6.14 |
186 |
118324 |
卖出 |
| 09:39:00 |
6.14 |
330 |
118654 |
卖出 |
| 09:39:03 |
6.14 |
561 |
119215 |
买入 |
| 09:39:06 |
6.14 |
1309 |
120524 |
卖出 |
| 09:39:09 |
6.15 |
124 |
120648 |
买入 |
| 09:39:12 |
6.15 |
186 |
120834 |
卖出 |
| 09:39:15 |
6.15 |
229 |
121063 |
买入 |
| 09:39:18 |
6.15 |
413 |
121476 |
卖出 |
| 09:39:21 |
6.16 |
104 |
121580 |
买入 |
| 09:39:24 |
6.17 |
684 |
122264 |
买入 |
| 09:39:27 |
6.17 |
93 |
122357 |
买入 |
| 09:39:30 |
6.16 |
45 |
122402 |
卖出 |
| 09:39:33 |
6.16 |
212 |
122614 |
卖出 |
| 09:39:36 |
6.16 |
232 |
122846 |
买入 |
| 09:39:39 |
6.16 |
165 |
123011 |
卖出 |
| 09:39:42 |
6.17 |
219 |
123230 |
买入 |
| 09:39:45 |
6.17 |
52 |
123282 |
卖出 |
| 09:39:48 |
6.17 |
54 |
123336 |
卖出 |
| 09:39:51 |
6.17 |
2118 |
125454 |
卖出 |
| 09:39:54 |
6.17 |
200 |
125654 |
卖出 |
| 09:39:57 |
6.18 |
880 |
126534 |
买入 |
| 09:40:00 |
6.18 |
221 |
126755 |
买入 |
| 09:40:03 |
6.18 |
274 |
127029 |
卖出 |
| 09:40:06 |
6.19 |
457 |
127486 |
买入 |
| 09:40:09 |
6.19 |
117 |
127603 |
买入 |
| 09:40:12 |
6.19 |
166 |
127769 |
买入 |
| 09:40:15 |
6.18 |
359 |
128128 |
买入 |
| 09:40:18 |
6.18 |
350 |
128478 |
买入 |
| 09:40:21 |
6.18 |
121 |
128599 |
买入 |
| 09:40:24 |
6.18 |
626 |
129225 |
买入 |
| 09:40:27 |
6.18 |
258 |
129483 |
卖出 |
| 09:40:30 |
6.18 |
585 |
130068 |
卖出 |
| 09:40:33 |
6.19 |
328 |
130396 |
买入 |
| 09:40:36 |
6.18 |
538 |
130934 |
卖出 |
| 09:40:39 |
6.18 |
29 |
130963 |
买入 |
| 09:40:42 |
6.17 |
172 |
131135 |
卖出 |
| 09:40:45 |
6.16 |
2294 |
133429 |
卖出 |
| 09:40:48 |
6.15 |
293 |
133722 |
卖出 |
| 09:40:51 |
6.16 |
259 |
133981 |
买入 |
| 09:40:54 |
6.15 |
81 |
134062 |
卖出 |
| 09:40:57 |
6.17 |
82 |
134144 |
买入 |
| 09:41:00 |
6.18 |
84 |
134228 |
买入 |
| 09:41:03 |
6.18 |
322 |
134550 |
买入 |
| 09:41:06 |
6.18 |
93 |
134643 |
买入 |
| 09:41:09 |
6.18 |
706 |
135349 |
卖出 |
| 09:41:12 |
6.18 |
233 |
135582 |
买入 |
| 09:41:15 |
6.16 |
41 |
135623 |
卖出 |
| 09:41:18 |
6.17 |
52 |
135675 |
买入 |
| 09:41:21 |
6.16 |
391 |
136066 |
卖出 |
| 09:41:24 |
6.16 |
135 |
136201 |
买入 |
| 09:41:27 |
6.16 |
219 |
136420 |
卖出 |
| 09:41:30 |
6.16 |
131 |
136551 |
卖出 |
| 09:41:33 |
6.17 |
1619 |
138170 |
买入 |
| 09:41:36 |
6.17 |
64 |
138234 |
卖出 |
| 09:41:39 |
6.18 |
5 |
138239 |
买入 |
| 09:41:42 |
6.17 |
113 |
138352 |
卖出 |
| 09:41:45 |
6.17 |
113 |
138465 |
卖出 |
| 09:41:48 |
6.18 |
444 |
138909 |
买入 |
| 09:41:51 |
6.17 |
130 |
139039 |
买入 |
| 09:41:54 |
6.17 |
55 |
139094 |
买入 |
| 09:41:57 |
6.16 |
1 |
139095 |
卖出 |
| 09:42:00 |
6.17 |
137 |
139232 |
买入 |
| 09:42:03 |
6.16 |
93 |
139325 |
卖出 |
| 09:42:06 |
6.16 |
34 |
139359 |
卖出 |