凯美特气[002549]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.5 |
80 |
80 |
集合竞价 |
| 09:15:09 |
12.02 |
417 |
417 |
集合竞价 |
| 09:15:18 |
12 |
455 |
455 |
集合竞价 |
| 09:15:36 |
12.01 |
473 |
473 |
集合竞价 |
| 09:15:45 |
12 |
479 |
479 |
集合竞价 |
| 09:15:54 |
12 |
479 |
479 |
集合竞价 |
| 09:16:03 |
12 |
484 |
484 |
集合竞价 |
| 09:16:12 |
12 |
484 |
484 |
集合竞价 |
| 09:16:21 |
12 |
528 |
528 |
集合竞价 |
| 09:16:30 |
12 |
529 |
529 |
集合竞价 |
| 09:16:39 |
12 |
541 |
541 |
集合竞价 |
| 09:16:48 |
12 |
559 |
559 |
集合竞价 |
| 09:16:57 |
12 |
586 |
586 |
集合竞价 |
| 09:17:06 |
12 |
600 |
600 |
集合竞价 |
| 09:17:24 |
12 |
602 |
602 |
集合竞价 |
| 09:17:51 |
12 |
602 |
602 |
集合竞价 |
| 09:18:00 |
12 |
602 |
602 |
集合竞价 |
| 09:18:09 |
12 |
607 |
607 |
集合竞价 |
| 09:18:18 |
12 |
597 |
597 |
集合竞价 |
| 09:18:27 |
12 |
597 |
597 |
集合竞价 |
| 09:18:36 |
12 |
600 |
600 |
集合竞价 |
| 09:18:45 |
12 |
615 |
615 |
集合竞价 |
| 09:18:54 |
12.01 |
946 |
946 |
集合竞价 |
| 09:19:03 |
12.01 |
946 |
946 |
集合竞价 |
| 09:19:12 |
12 |
676 |
676 |
集合竞价 |
| 09:19:21 |
12 |
676 |
676 |
集合竞价 |
| 09:19:30 |
12 |
716 |
716 |
集合竞价 |
| 09:19:39 |
12 |
726 |
726 |
集合竞价 |
| 09:19:48 |
12 |
786 |
786 |
集合竞价 |
| 09:19:57 |
12 |
803 |
803 |
集合竞价 |
| 09:20:09 |
12 |
803 |
803 |
集合竞价 |
| 09:20:27 |
12 |
853 |
853 |
集合竞价 |
| 09:20:36 |
12 |
920 |
920 |
集合竞价 |
| 09:20:45 |
12 |
1255 |
1255 |
集合竞价 |
| 09:20:54 |
12 |
1265 |
1265 |
集合竞价 |
| 09:21:03 |
12 |
1279 |
1279 |
集合竞价 |
| 09:21:12 |
12 |
1282 |
1282 |
集合竞价 |
| 09:21:21 |
12 |
1284 |
1284 |
集合竞价 |
| 09:21:30 |
12 |
1288 |
1288 |
集合竞价 |
| 09:21:39 |
12 |
1288 |
1288 |
集合竞价 |
| 09:21:48 |
12 |
1333 |
1333 |
集合竞价 |
| 09:21:57 |
12 |
1333 |
1333 |
集合竞价 |
| 09:22:06 |
12 |
1438 |
1438 |
集合竞价 |
| 09:22:15 |
12 |
1438 |
1438 |
集合竞价 |
| 09:22:24 |
12 |
1444 |
1444 |
集合竞价 |
| 09:22:33 |
12 |
1463 |
1463 |
集合竞价 |
| 09:22:42 |
12 |
1465 |
1465 |
集合竞价 |
| 09:22:51 |
12 |
1466 |
1466 |
集合竞价 |
| 09:23:00 |
12 |
1466 |
1466 |
集合竞价 |
| 09:23:09 |
12 |
1478 |
1478 |
集合竞价 |
| 09:23:18 |
12 |
1519 |
1519 |
集合竞价 |
| 09:23:27 |
12 |
1520 |
1520 |
集合竞价 |
| 09:23:36 |
12 |
1568 |
1568 |
集合竞价 |
| 09:23:45 |
12 |
1595 |
1595 |
集合竞价 |
| 09:23:54 |
12 |
1605 |
1605 |
集合竞价 |
| 09:24:03 |
12 |
1634 |
1634 |
集合竞价 |
| 09:24:12 |
12 |
1705 |
1705 |
集合竞价 |
| 09:24:21 |
12 |
1767 |
1767 |
集合竞价 |
| 09:24:30 |
12 |
1834 |
1834 |
集合竞价 |
| 09:24:39 |
12 |
2154 |
2154 |
集合竞价 |
| 09:24:48 |
11.99 |
2190 |
2190 |
集合竞价 |
| 09:24:57 |
12 |
2965 |
2965 |
集合竞价 |
| 09:25:00 |
12 |
3222 |
6187 |
买入 |
| 09:30:00 |
11.95 |
3290 |
9477 |
卖出 |
| 09:30:03 |
11.95 |
1498 |
10975 |
买入 |
| 09:30:06 |
11.9 |
471 |
11446 |
卖出 |
| 09:30:09 |
11.88 |
193 |
11639 |
卖出 |
| 09:30:12 |
11.87 |
725 |
12364 |
卖出 |
| 09:30:15 |
11.86 |
97 |
12461 |
卖出 |
| 09:30:18 |
11.85 |
511 |
12972 |
卖出 |
| 09:30:21 |
11.85 |
116 |
13088 |
买入 |
| 09:30:24 |
11.83 |
367 |
13455 |
卖出 |
| 09:30:27 |
11.83 |
555 |
14010 |
卖出 |
| 09:30:30 |
11.83 |
288 |
14298 |
买入 |
| 09:30:33 |
11.86 |
406 |
14704 |
买入 |
| 09:30:36 |
11.86 |
654 |
15358 |
买入 |
| 09:30:39 |
11.87 |
215 |
15573 |
买入 |
| 09:30:42 |
11.86 |
108 |
15681 |
卖出 |
| 09:30:45 |
11.86 |
187 |
15868 |
卖出 |
| 09:30:48 |
11.87 |
152 |
16020 |
买入 |
| 09:30:51 |
11.86 |
2184 |
18204 |
卖出 |
| 09:30:54 |
11.88 |
162 |
18366 |
买入 |
| 09:30:57 |
11.87 |
114 |
18480 |
卖出 |
| 09:31:03 |
11.88 |
116 |
18596 |
买入 |
| 09:31:06 |
11.9 |
180 |
18776 |
买入 |
| 09:31:09 |
11.94 |
279 |
19055 |
买入 |
| 09:31:12 |
11.91 |
75 |
19130 |
卖出 |
| 09:31:15 |
11.94 |
284 |
19414 |
买入 |
| 09:31:18 |
11.93 |
89 |
19503 |
卖出 |
| 09:31:21 |
11.92 |
170 |
19673 |
卖出 |
| 09:31:24 |
11.92 |
171 |
19844 |
买入 |
| 09:31:27 |
11.92 |
60 |
19904 |
买入 |
| 09:31:30 |
11.92 |
91 |
19995 |
买入 |
| 09:31:33 |
11.92 |
88 |
20083 |
买入 |
| 09:31:36 |
11.94 |
95 |
20178 |
买入 |
| 09:31:39 |
11.92 |
64 |
20242 |
卖出 |
| 09:31:42 |
11.94 |
82 |
20324 |
买入 |
| 09:31:45 |
11.96 |
140 |
20464 |
买入 |
| 09:31:48 |
11.95 |
240 |
20704 |
卖出 |
| 09:31:51 |
11.97 |
111 |
20815 |
买入 |
| 09:31:54 |
11.98 |
306 |
21121 |
买入 |
| 09:31:57 |
11.98 |
6 |
21127 |
卖出 |
| 09:32:00 |
11.99 |
1320 |
22447 |
买入 |
| 09:32:03 |
12.03 |
548 |
22995 |
买入 |
| 09:32:06 |
12 |
56 |
23051 |
卖出 |
| 09:32:09 |
12.06 |
40 |
23091 |
买入 |
| 09:32:12 |
12.06 |
73 |
23164 |
买入 |
| 09:32:15 |
12.06 |
58 |
23222 |
买入 |
| 09:32:18 |
12.05 |
349 |
23571 |
卖出 |
| 09:32:21 |
12.07 |
199 |
23770 |
买入 |
| 09:32:24 |
12.08 |
127 |
23897 |
买入 |
| 09:32:27 |
12.06 |
137 |
24034 |
卖出 |
| 09:32:30 |
12.07 |
80 |
24114 |
买入 |
| 09:32:33 |
12.07 |
356 |
24470 |
卖出 |
| 09:32:36 |
12.07 |
412 |
24882 |
买入 |
| 09:32:39 |
12.07 |
169 |
25051 |
买入 |
| 09:32:42 |
12.06 |
233 |
25284 |
卖出 |
| 09:32:45 |
12.07 |
47 |
25331 |
买入 |
| 09:32:48 |
12.07 |
104 |
25435 |
卖出 |
| 09:32:51 |
12.07 |
55 |
25490 |
卖出 |
| 09:32:54 |
12.07 |
24 |
25514 |
买入 |
| 09:32:57 |
12.07 |
207 |
25721 |
买入 |
| 09:33:00 |
12.07 |
93 |
25814 |
买入 |
| 09:33:03 |
12.07 |
174 |
25988 |
买入 |
| 09:33:06 |
12.07 |
169 |
26157 |
买入 |
| 09:33:09 |
12.08 |
36 |
26193 |
买入 |
| 09:33:12 |
12.08 |
75 |
26268 |
买入 |
| 09:33:15 |
12.05 |
553 |
26821 |
卖出 |
| 09:33:18 |
12.04 |
228 |
27049 |
卖出 |
| 09:33:21 |
12.05 |
93 |
27142 |
买入 |
| 09:33:24 |
12.04 |
132 |
27274 |
卖出 |
| 09:33:27 |
12.04 |
49 |
27323 |
卖出 |
| 09:33:30 |
12.04 |
1 |
27324 |
买入 |
| 09:33:33 |
12.02 |
109 |
27433 |
卖出 |
| 09:33:36 |
12.01 |
77 |
27510 |
卖出 |
| 09:33:39 |
12.01 |
242 |
27752 |
卖出 |
| 09:33:42 |
12.01 |
183 |
27935 |
卖出 |
| 09:33:45 |
12.01 |
118 |
28053 |
买入 |
| 09:33:48 |
12 |
162 |
28215 |
卖出 |
| 09:33:51 |
12 |
33 |
28248 |
卖出 |
| 09:33:54 |
12 |
35 |
28283 |
买入 |
| 09:33:57 |
12 |
89 |
28372 |
买入 |
| 09:34:00 |
12 |
128 |
28500 |
买入 |
| 09:34:03 |
12 |
80 |
28580 |
买入 |
| 09:34:06 |
11.99 |
117 |
28697 |
卖出 |
| 09:34:09 |
11.98 |
49 |
28746 |
卖出 |
| 09:34:12 |
11.98 |
98 |
28844 |
卖出 |
| 09:34:15 |
11.97 |
48 |
28892 |
卖出 |
| 09:34:18 |
11.96 |
54 |
28946 |
卖出 |
| 09:34:21 |
11.9 |
520 |
29466 |
卖出 |
| 09:34:24 |
11.95 |
1559 |
31025 |
买入 |
| 09:34:27 |
11.9 |
107 |
31132 |
卖出 |
| 09:34:30 |
11.94 |
8 |
31140 |
买入 |
| 09:34:33 |
11.94 |
15 |
31155 |
买入 |
| 09:34:36 |
11.94 |
28 |
31183 |
买入 |
| 09:34:39 |
11.93 |
194 |
31377 |
卖出 |
| 09:34:42 |
11.96 |
65 |
31442 |
买入 |
| 09:34:45 |
11.94 |
71 |
31513 |
卖出 |
| 09:34:48 |
11.94 |
54 |
31567 |
买入 |
| 09:34:51 |
11.94 |
56 |
31623 |
买入 |
| 09:34:54 |
11.93 |
112 |
31735 |
卖出 |
| 09:34:57 |
11.93 |
108 |
31843 |
卖出 |
| 09:35:00 |
11.93 |
60 |
31903 |
买入 |
| 09:35:03 |
11.91 |
269 |
32172 |
卖出 |
| 09:35:06 |
11.93 |
156 |
32328 |
买入 |
| 09:35:09 |
11.94 |
310 |
32638 |
买入 |
| 09:35:12 |
11.92 |
124 |
32762 |
卖出 |
| 09:35:15 |
11.95 |
68 |
32830 |
买入 |
| 09:35:18 |
11.94 |
507 |
33337 |
卖出 |
| 09:35:21 |
11.9 |
1638 |
34975 |
卖出 |
| 09:35:24 |
11.95 |
1461 |
36436 |
买入 |
| 09:35:27 |
11.94 |
247 |
36683 |
卖出 |
| 09:35:30 |
11.94 |
58 |
36741 |
卖出 |
| 09:35:33 |
11.95 |
42 |
36783 |
买入 |
| 09:35:36 |
11.95 |
12 |
36795 |
买入 |
| 09:35:39 |
11.97 |
7 |
36802 |
买入 |
| 09:35:42 |
11.97 |
30 |
36832 |
买入 |
| 09:35:45 |
11.96 |
22 |
36854 |
买入 |
| 09:35:48 |
11.97 |
41 |
36895 |
买入 |
| 09:35:51 |
11.97 |
14 |
36909 |
买入 |
| 09:35:54 |
11.99 |
171 |
37080 |
买入 |
| 09:35:57 |
11.96 |
26 |
37106 |
卖出 |
| 09:36:00 |
11.99 |
1 |
37107 |
买入 |
| 09:36:03 |
11.98 |
50 |
37157 |
卖出 |
| 09:36:06 |
11.99 |
105 |
37262 |
买入 |
| 09:36:09 |
11.98 |
40 |
37302 |
卖出 |
| 09:36:12 |
11.98 |
47 |
37349 |
卖出 |
| 09:36:15 |
11.98 |
94 |
37443 |
买入 |
| 09:36:18 |
11.99 |
11 |
37454 |
买入 |
| 09:36:21 |
11.99 |
89 |
37543 |
买入 |
| 09:36:24 |
11.99 |
19 |
37562 |
买入 |
| 09:36:27 |
11.99 |
141 |
37703 |
买入 |
| 09:36:30 |
12 |
3 |
37706 |
买入 |
| 09:36:33 |
12 |
29 |
37735 |
买入 |
| 09:36:36 |
12 |
6 |
37741 |
买入 |
| 09:36:39 |
12 |
58 |
37799 |
买入 |
| 09:36:42 |
12.01 |
127 |
37926 |
买入 |
| 09:36:45 |
12.01 |
2 |
37928 |
买入 |
| 09:36:48 |
12.01 |
45 |
37973 |
买入 |
| 09:36:51 |
12.01 |
90 |
38063 |
买入 |
| 09:36:54 |
12.01 |
60 |
38123 |
卖出 |
| 09:36:57 |
12.03 |
25 |
38148 |
买入 |
| 09:37:00 |
12.03 |
211 |
38359 |
买入 |
| 09:37:03 |
12.03 |
41 |
38400 |
买入 |
| 09:37:06 |
12.02 |
410 |
38810 |
卖出 |
| 09:37:09 |
12.02 |
72 |
38882 |
买入 |
| 09:37:12 |
12.02 |
161 |
39043 |
买入 |
| 09:37:15 |
12.02 |
72 |
39115 |
买入 |
| 09:37:18 |
12.02 |
359 |
39474 |
买入 |
| 09:37:24 |
12.03 |
14 |
39488 |
买入 |
| 09:37:27 |
12.03 |
19 |
39507 |
买入 |
| 09:37:30 |
12.05 |
286 |
39793 |
买入 |
| 09:37:33 |
12.03 |
115 |
39908 |
卖出 |
| 09:37:36 |
12.05 |
86 |
39994 |
买入 |
| 09:37:39 |
12.05 |
79 |
40073 |
买入 |
| 09:37:42 |
12.04 |
18 |
40091 |
卖出 |
| 09:37:45 |
12.05 |
60 |
40151 |
买入 |
| 09:37:48 |
12.05 |
105 |
40256 |
买入 |
| 09:37:51 |
12.05 |
33 |
40289 |
买入 |
| 09:37:54 |
12.05 |
35 |
40324 |
买入 |
| 09:37:57 |
12.07 |
1042 |
41366 |
买入 |
| 09:38:00 |
12.06 |
50 |
41416 |
卖出 |
| 09:38:03 |
12.05 |
272 |
41688 |
卖出 |
| 09:38:06 |
12.05 |
52 |
41740 |
卖出 |
| 09:38:09 |
12.05 |
28 |
41768 |
买入 |
| 09:38:12 |
12.05 |
107 |
41875 |
买入 |
| 09:38:15 |
12.06 |
9 |
41884 |
买入 |
| 09:38:18 |
12.06 |
59 |
41943 |
买入 |
| 09:38:21 |
12.06 |
27 |
41970 |
买入 |
| 09:38:24 |
12.06 |
10 |
41980 |
卖出 |
| 09:38:30 |
12.08 |
111 |
42091 |
买入 |
| 09:38:33 |
12.08 |
3 |
42094 |
买入 |
| 09:38:36 |
12.07 |
146 |
42240 |
卖出 |
| 09:38:39 |
12.07 |
63 |
42303 |
买入 |
| 09:38:42 |
12.07 |
24 |
42327 |
买入 |
| 09:38:45 |
12.07 |
17 |
42344 |
买入 |
| 09:38:48 |
12.07 |
70 |
42414 |
买入 |
| 09:38:51 |
12.07 |
4 |
42418 |
买入 |
| 09:38:54 |
12.06 |
104 |
42522 |
卖出 |
| 09:38:57 |
12.07 |
250 |
42772 |
买入 |
| 09:39:00 |
12.07 |
19 |
42791 |
卖出 |
| 09:39:03 |
12.07 |
550 |
43341 |
卖出 |
| 09:39:06 |
12.08 |
90 |
43431 |
买入 |
| 09:39:09 |
12.07 |
42 |
43473 |
买入 |
| 09:39:12 |
12.07 |
37 |
43510 |
买入 |
| 09:39:15 |
12.07 |
42 |
43552 |
买入 |
| 09:39:18 |
12.07 |
18 |
43570 |
买入 |
| 09:39:21 |
12.07 |
121 |
43691 |
买入 |
| 09:39:24 |
12.08 |
133 |
43824 |
买入 |
| 09:39:27 |
12.09 |
209 |
44033 |
买入 |
| 09:39:30 |
12.08 |
50 |
44083 |
卖出 |
| 09:39:33 |
12.1 |
173 |
44256 |
买入 |
| 09:39:36 |
12.11 |
100 |
44356 |
买入 |
| 09:39:39 |
12.11 |
2 |
44358 |
买入 |
| 09:39:42 |
12.1 |
59 |
44417 |
卖出 |
| 09:39:45 |
12.11 |
79 |
44496 |
买入 |
| 09:39:48 |
12.11 |
32 |
44528 |
卖出 |
| 09:39:51 |
12.11 |
19 |
44547 |
买入 |
| 09:39:54 |
12.12 |
22 |
44569 |
买入 |
| 09:39:57 |
12.12 |
8 |
44577 |
买入 |
| 09:40:00 |
12.11 |
33 |
44610 |
卖出 |
| 09:40:03 |
12.12 |
136 |
44746 |
买入 |
| 09:40:06 |
12.11 |
3 |
44749 |
卖出 |
| 09:40:09 |
12.11 |
118 |
44867 |
买入 |
| 09:40:12 |
12.11 |
95 |
44962 |
买入 |
| 09:40:15 |
12.13 |
138 |
45100 |
买入 |
| 09:40:18 |
12.14 |
102 |
45202 |
买入 |
| 09:40:21 |
12.15 |
96 |
45298 |
买入 |
| 09:40:27 |
12.15 |
1 |
45299 |
买入 |
| 09:40:30 |
12.15 |
82 |
45381 |
买入 |
| 09:40:33 |
12.15 |
39 |
45420 |
买入 |
| 09:40:36 |
12.15 |
106 |
45526 |
卖出 |
| 09:40:39 |
12.14 |
64 |
45590 |
卖出 |
| 09:40:42 |
12.15 |
123 |
45713 |
买入 |
| 09:40:45 |
12.16 |
86 |
45799 |
买入 |
| 09:40:48 |
12.15 |
5 |
45804 |
卖出 |
| 09:40:51 |
12.15 |
196 |
46000 |
卖出 |
| 09:40:54 |
12.16 |
45 |
46045 |
买入 |
| 09:40:57 |
12.15 |
119 |
46164 |
卖出 |
| 09:41:00 |
12.16 |
16 |
46180 |
买入 |
| 09:41:03 |
12.14 |
302 |
46482 |
卖出 |
| 09:41:06 |
12.14 |
134 |
46616 |
买入 |
| 09:41:09 |
12.13 |
8 |
46624 |
卖出 |
| 09:41:12 |
12.12 |
44 |
46668 |
卖出 |
| 09:41:15 |
12.11 |
6 |
46674 |
卖出 |
| 09:41:18 |
12.11 |
28 |
46702 |
买入 |
| 09:41:21 |
12.1 |
118 |
46820 |
卖出 |
| 09:41:24 |
12.11 |
113 |
46933 |
买入 |
| 09:41:27 |
12.1 |
11 |
46944 |
卖出 |
| 09:41:30 |
12.08 |
184 |
47128 |
卖出 |
| 09:41:33 |
12.08 |
284 |
47412 |
买入 |
| 09:41:39 |
12.08 |
373 |
47785 |
买入 |
| 09:41:42 |
12.13 |
667 |
48452 |
买入 |
| 09:41:45 |
12.13 |
35 |
48487 |
卖出 |
| 09:41:48 |
12.15 |
130 |
48617 |
买入 |
| 09:41:51 |
12.15 |
125 |
48742 |
买入 |
| 09:41:54 |
12.16 |
19 |
48761 |
买入 |
| 09:41:57 |
12.16 |
9 |
48770 |
买入 |
| 09:42:00 |
12.16 |
1 |
48771 |
买入 |
| 09:42:03 |
12.16 |
54 |
48825 |
买入 |