凯龙股份[002783]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:00 |
8.15 |
23 |
23 |
买入 |
| 09:30:03 |
8.1 |
64 |
87 |
卖出 |
| 09:30:06 |
8.12 |
8 |
95 |
买入 |
| 09:30:09 |
8.11 |
13 |
108 |
卖出 |
| 09:30:12 |
8.1 |
17 |
125 |
卖出 |
| 09:30:15 |
8.11 |
16 |
141 |
买入 |
| 09:30:18 |
8.12 |
28 |
169 |
买入 |
| 09:30:21 |
8.12 |
8 |
177 |
买入 |
| 09:30:24 |
8.11 |
2 |
179 |
卖出 |
| 09:30:27 |
8.11 |
24 |
203 |
卖出 |
| 09:30:30 |
8.1 |
16 |
219 |
卖出 |
| 09:30:33 |
8.1 |
3 |
222 |
卖出 |
| 09:30:36 |
8.1 |
85 |
307 |
卖出 |
| 09:30:39 |
8.09 |
9 |
316 |
卖出 |
| 09:30:42 |
8.1 |
7 |
323 |
买入 |
| 09:30:48 |
8.11 |
2 |
325 |
买入 |
| 09:30:51 |
8.1 |
10 |
335 |
卖出 |
| 09:30:54 |
8.1 |
4 |
339 |
卖出 |
| 09:30:57 |
8.09 |
7 |
346 |
卖出 |
| 09:31:00 |
8.1 |
29 |
375 |
买入 |
| 09:31:03 |
8.1 |
4 |
379 |
卖出 |
| 09:31:06 |
8.1 |
17 |
396 |
卖出 |
| 09:31:09 |
8.09 |
51 |
447 |
卖出 |
| 09:31:12 |
8.1 |
11 |
458 |
买入 |
| 09:31:15 |
8.1 |
38 |
496 |
卖出 |
| 09:31:18 |
8.1 |
8 |
504 |
卖出 |
| 09:31:24 |
8.12 |
3 |
507 |
买入 |
| 09:31:27 |
8.11 |
1 |
508 |
卖出 |
| 09:31:30 |
8.12 |
25 |
533 |
买入 |
| 09:31:33 |
8.11 |
2 |
535 |
卖出 |
| 09:31:36 |
8.12 |
3 |
538 |
买入 |
| 09:31:39 |
8.11 |
1 |
539 |
卖出 |
| 09:31:42 |
8.12 |
2 |
541 |
买入 |
| 09:31:45 |
8.12 |
3 |
544 |
买入 |
| 09:31:48 |
8.12 |
13 |
557 |
买入 |
| 09:31:51 |
8.11 |
6 |
563 |
卖出 |
| 09:31:54 |
8.11 |
12 |
575 |
卖出 |
| 09:31:57 |
8.11 |
2 |
577 |
卖出 |
| 09:32:00 |
8.12 |
3 |
580 |
买入 |
| 09:32:06 |
8.13 |
8 |
588 |
买入 |
| 09:32:09 |
8.12 |
52 |
640 |
卖出 |
| 09:32:12 |
8.12 |
5 |
645 |
卖出 |
| 09:32:24 |
8.12 |
4 |
649 |
卖出 |
| 09:32:27 |
8.12 |
1 |
650 |
卖出 |
| 09:32:33 |
8.13 |
2 |
652 |
卖出 |
| 09:32:39 |
8.13 |
3 |
655 |
卖出 |
| 09:32:42 |
8.13 |
1 |
656 |
卖出 |
| 09:32:54 |
8.14 |
26 |
682 |
买入 |
| 09:32:57 |
8.13 |
24 |
706 |
卖出 |
| 09:33:00 |
8.13 |
3 |
709 |
卖出 |
| 09:33:09 |
8.12 |
100 |
809 |
卖出 |
| 09:33:12 |
8.11 |
17 |
826 |
卖出 |
| 09:33:15 |
8.12 |
19 |
845 |
买入 |
| 09:33:18 |
8.12 |
9 |
854 |
卖出 |
| 09:33:21 |
8.11 |
2 |
856 |
卖出 |
| 09:33:24 |
8.11 |
1 |
857 |
卖出 |
| 09:33:36 |
8.12 |
2 |
859 |
买入 |
| 09:33:48 |
8.12 |
4 |
863 |
卖出 |
| 09:33:57 |
8.12 |
10 |
873 |
卖出 |
| 09:34:00 |
8.12 |
9 |
882 |
买入 |
| 09:34:03 |
8.12 |
13 |
895 |
卖出 |
| 09:34:06 |
8.12 |
7 |
902 |
卖出 |
| 09:34:15 |
8.13 |
42 |
944 |
买入 |
| 09:34:18 |
8.13 |
19 |
963 |
买入 |
| 09:34:33 |
8.12 |
40 |
1003 |
卖出 |
| 09:34:39 |
8.13 |
11 |
1014 |
买入 |
| 09:34:42 |
8.14 |
1 |
1015 |
买入 |
| 09:34:45 |
8.14 |
2 |
1017 |
买入 |
| 09:34:48 |
8.14 |
1 |
1018 |
买入 |
| 09:34:54 |
8.13 |
3 |
1021 |
卖出 |
| 09:34:57 |
8.13 |
1 |
1022 |
卖出 |
| 09:35:03 |
8.13 |
1 |
1023 |
卖出 |
| 09:35:06 |
8.14 |
15 |
1038 |
买入 |
| 09:35:09 |
8.14 |
1 |
1039 |
买入 |
| 09:35:12 |
8.14 |
6 |
1045 |
买入 |
| 09:35:15 |
8.14 |
5 |
1050 |
卖出 |
| 09:35:18 |
8.13 |
2 |
1052 |
卖出 |
| 09:35:21 |
8.14 |
9 |
1061 |
买入 |
| 09:35:24 |
8.14 |
28 |
1089 |
卖出 |
| 09:35:45 |
8.14 |
2 |
1091 |
买入 |
| 09:35:48 |
8.13 |
7 |
1098 |
卖出 |
| 09:35:54 |
8.14 |
1 |
1099 |
买入 |
| 09:35:57 |
8.13 |
4 |
1103 |
卖出 |
| 09:36:00 |
8.13 |
5 |
1108 |
卖出 |
| 09:36:03 |
8.13 |
12 |
1120 |
买入 |
| 09:36:06 |
8.13 |
4 |
1124 |
卖出 |
| 09:36:09 |
8.13 |
1 |
1125 |
买入 |
| 09:36:12 |
8.13 |
39 |
1164 |
卖出 |
| 09:36:18 |
8.14 |
37 |
1201 |
买入 |
| 09:36:21 |
8.15 |
127 |
1328 |
买入 |
| 09:36:24 |
8.14 |
5 |
1333 |
卖出 |
| 09:36:27 |
8.15 |
3 |
1336 |
买入 |
| 09:36:30 |
8.15 |
5 |
1341 |
买入 |
| 09:36:36 |
8.15 |
25 |
1366 |
买入 |
| 09:36:39 |
8.15 |
27 |
1393 |
买入 |
| 09:36:42 |
8.15 |
7 |
1400 |
买入 |
| 09:37:00 |
8.15 |
1 |
1401 |
卖出 |
| 09:37:09 |
8.16 |
11 |
1412 |
买入 |
| 09:37:18 |
8.15 |
25 |
1437 |
卖出 |
| 09:37:21 |
8.15 |
1 |
1438 |
卖出 |
| 09:37:36 |
8.15 |
20 |
1458 |
卖出 |
| 09:38:00 |
8.17 |
6 |
1464 |
买入 |
| 09:38:15 |
8.16 |
2 |
1466 |
卖出 |
| 09:38:18 |
8.17 |
81 |
1547 |
买入 |
| 09:38:36 |
8.16 |
3 |
1550 |
卖出 |
| 09:38:39 |
8.17 |
6 |
1556 |
买入 |
| 09:38:48 |
8.17 |
25 |
1581 |
买入 |
| 09:38:51 |
8.17 |
26 |
1607 |
卖出 |
| 09:39:00 |
8.16 |
3 |
1610 |
卖出 |
| 09:39:03 |
8.17 |
3 |
1613 |
买入 |
| 09:39:24 |
8.16 |
1 |
1614 |
卖出 |
| 09:39:30 |
8.17 |
10 |
1624 |
买入 |
| 09:39:33 |
8.17 |
2 |
1626 |
买入 |
| 09:39:36 |
8.17 |
5 |
1631 |
买入 |
| 09:39:39 |
8.17 |
1 |
1632 |
买入 |
| 09:40:03 |
8.16 |
2 |
1634 |
卖出 |
| 09:40:09 |
8.16 |
6 |
1640 |
卖出 |
| 09:40:39 |
8.16 |
20 |
1660 |
卖出 |
| 09:40:42 |
8.16 |
2 |
1662 |
卖出 |
| 09:40:45 |
8.16 |
1 |
1663 |
卖出 |
| 09:40:48 |
8.16 |
2 |
1665 |
卖出 |
| 09:40:51 |
8.16 |
16 |
1681 |
买入 |
| 09:40:54 |
8.16 |
2 |
1683 |
买入 |
| 09:40:57 |
8.16 |
13 |
1696 |
买入 |
| 09:41:00 |
8.16 |
3 |
1699 |
买入 |
| 09:41:03 |
8.16 |
4 |
1703 |
卖出 |
| 09:41:12 |
8.16 |
4 |
1707 |
买入 |
| 09:41:18 |
8.16 |
6 |
1713 |
买入 |
| 09:41:21 |
8.15 |
21 |
1734 |
卖出 |
| 09:41:24 |
8.14 |
213 |
1947 |
卖出 |
| 09:41:27 |
8.15 |
2 |
1949 |
买入 |
| 09:41:33 |
8.14 |
75 |
2024 |
卖出 |
| 09:41:36 |
8.15 |
7 |
2031 |
买入 |
| 09:41:42 |
8.13 |
76 |
2107 |
卖出 |
| 09:41:45 |
8.13 |
1 |
2108 |
卖出 |
| 09:42:03 |
8.15 |
24 |
2132 |
买入 |
| 09:42:06 |
8.15 |
4 |
2136 |
买入 |
| 09:42:09 |
8.15 |
62 |
2198 |
买入 |
| 09:42:15 |
8.15 |
12 |
2210 |
买入 |
| 09:42:21 |
8.15 |
2 |
2212 |
卖出 |
| 09:42:24 |
8.15 |
1 |
2213 |
买入 |
| 09:42:33 |
8.15 |
10 |
2223 |
买入 |
| 09:42:36 |
8.14 |
3 |
2226 |
卖出 |
| 09:43:12 |
8.15 |
32 |
2258 |
买入 |
| 09:43:15 |
8.15 |
10 |
2268 |
买入 |
| 09:43:18 |
8.15 |
1 |
2269 |
卖出 |
| 09:43:21 |
8.15 |
1 |
2270 |
卖出 |
| 09:43:45 |
8.15 |
1 |
2271 |
卖出 |
| 09:43:51 |
8.15 |
97 |
2368 |
卖出 |
| 09:43:54 |
8.15 |
4 |
2372 |
卖出 |
| 09:44:03 |
8.13 |
6 |
2378 |
卖出 |
| 09:44:06 |
8.14 |
8 |
2386 |
买入 |
| 09:44:12 |
8.14 |
6 |
2392 |
卖出 |
| 09:44:15 |
8.14 |
42 |
2434 |
卖出 |
| 09:44:18 |
8.13 |
55 |
2489 |
卖出 |
| 09:44:21 |
8.14 |
31 |
2520 |
买入 |
| 09:44:24 |
8.14 |
18 |
2538 |
买入 |
| 09:44:30 |
8.14 |
1 |
2539 |
卖出 |
| 09:44:33 |
8.13 |
3 |
2542 |
卖出 |
| 09:44:51 |
8.14 |
7 |
2549 |
买入 |
| 09:44:54 |
8.15 |
3 |
2552 |
买入 |
| 09:44:57 |
8.13 |
22 |
2574 |
卖出 |
| 09:45:03 |
8.14 |
3 |
2577 |
买入 |
| 09:45:06 |
8.14 |
1 |
2578 |
卖出 |
| 09:45:09 |
8.14 |
2 |
2580 |
卖出 |
| 09:45:12 |
8.14 |
17 |
2597 |
卖出 |
| 09:45:15 |
8.15 |
14 |
2611 |
买入 |
| 09:45:18 |
8.15 |
3 |
2614 |
买入 |
| 09:45:27 |
8.15 |
22 |
2636 |
买入 |
| 09:45:30 |
8.15 |
22 |
2658 |
买入 |
| 09:45:33 |
8.16 |
155 |
2813 |
买入 |
| 09:45:36 |
8.17 |
57 |
2870 |
买入 |
| 09:45:48 |
8.16 |
11 |
2881 |
卖出 |
| 09:45:51 |
8.16 |
1 |
2882 |
卖出 |
| 09:46:03 |
8.15 |
2 |
2884 |
卖出 |
| 09:46:06 |
8.15 |
10 |
2894 |
卖出 |
| 09:46:24 |
8.14 |
10 |
2904 |
卖出 |
| 09:46:54 |
8.14 |
11 |
2915 |
卖出 |
| 09:46:57 |
8.14 |
231 |
3146 |
卖出 |
| 09:47:12 |
8.14 |
1 |
3147 |
卖出 |
| 09:47:30 |
8.14 |
76 |
3223 |
卖出 |
| 09:47:36 |
8.13 |
21 |
3244 |
卖出 |
| 09:47:39 |
8.13 |
12 |
3256 |
卖出 |
| 09:47:42 |
8.14 |
16 |
3272 |
买入 |
| 09:47:51 |
8.13 |
150 |
3422 |
卖出 |
| 09:47:57 |
8.13 |
13 |
3435 |
买入 |
| 09:48:00 |
8.13 |
16 |
3451 |
买入 |
| 09:48:24 |
8.13 |
159 |
3610 |
买入 |
| 09:48:27 |
8.12 |
2 |
3612 |
卖出 |
| 09:48:30 |
8.13 |
12 |
3624 |
买入 |
| 09:48:33 |
8.13 |
5 |
3629 |
卖出 |
| 09:48:36 |
8.13 |
1 |
3630 |
买入 |
| 09:48:39 |
8.13 |
4 |
3634 |
买入 |
| 09:48:45 |
8.13 |
6 |
3640 |
卖出 |
| 09:48:48 |
8.13 |
1 |
3641 |
卖出 |
| 09:48:54 |
8.14 |
67 |
3708 |
买入 |
| 09:49:27 |
8.13 |
1 |
3709 |
卖出 |
| 09:49:30 |
8.13 |
23 |
3732 |
卖出 |
| 09:50:00 |
8.12 |
20 |
3752 |
卖出 |
| 09:50:09 |
8.12 |
4 |
3756 |
卖出 |
| 09:50:12 |
8.12 |
46 |
3802 |
卖出 |
| 09:50:15 |
8.11 |
76 |
3878 |
卖出 |
| 09:50:18 |
8.12 |
13 |
3891 |
买入 |
| 09:50:21 |
8.12 |
20 |
3911 |
买入 |
| 09:50:36 |
8.12 |
7 |
3918 |
卖出 |
| 09:50:51 |
8.12 |
1 |
3919 |
卖出 |
| 09:51:03 |
8.12 |
3 |
3922 |
卖出 |
| 09:51:09 |
8.12 |
3 |
3925 |
卖出 |
| 09:51:36 |
8.12 |
19 |
3944 |
卖出 |
| 09:51:39 |
8.13 |
1 |
3945 |
买入 |
| 09:51:45 |
8.12 |
1 |
3946 |
卖出 |
| 09:51:48 |
8.13 |
1 |
3947 |
买入 |
| 09:52:21 |
8.13 |
10 |
3957 |
买入 |
| 09:52:24 |
8.12 |
85 |
4042 |
卖出 |
| 09:52:27 |
8.13 |
13 |
4055 |
买入 |
| 09:52:30 |
8.13 |
13 |
4068 |
买入 |
| 09:52:33 |
8.13 |
13 |
4081 |
买入 |
| 09:52:36 |
8.12 |
12 |
4093 |
卖出 |
| 09:52:39 |
8.13 |
1 |
4094 |
买入 |
| 09:52:42 |
8.12 |
44 |
4138 |
卖出 |
| 09:52:45 |
8.12 |
52 |
4190 |
买入 |
| 09:52:48 |
8.12 |
45 |
4235 |
买入 |
| 09:52:51 |
8.12 |
15 |
4250 |
买入 |
| 09:52:54 |
8.12 |
39 |
4289 |
买入 |
| 09:53:12 |
8.12 |
1 |
4290 |
卖出 |
| 09:53:15 |
8.12 |
1 |
4291 |
卖出 |
| 09:53:33 |
8.13 |
22 |
4313 |
买入 |
| 09:53:54 |
8.12 |
66 |
4379 |
卖出 |
| 09:53:57 |
8.12 |
25 |
4404 |
买入 |
| 09:54:00 |
8.12 |
16 |
4420 |
买入 |
| 09:54:03 |
8.12 |
4 |
4424 |
买入 |
| 09:54:09 |
8.12 |
1 |
4425 |
卖出 |
| 09:54:12 |
8.12 |
1 |
4426 |
卖出 |
| 09:55:18 |
8.12 |
31 |
4457 |
卖出 |
| 09:55:48 |
8.12 |
19 |
4476 |
买入 |
| 09:56:00 |
8.11 |
1 |
4477 |
卖出 |
| 09:56:09 |
8.11 |
28 |
4505 |
卖出 |
| 09:56:12 |
8.11 |
109 |
4614 |
卖出 |
| 09:56:15 |
8.11 |
49 |
4663 |
卖出 |
| 09:56:18 |
8.1 |
3 |
4666 |
卖出 |
| 09:56:21 |
8.11 |
1 |
4667 |
买入 |
| 09:56:45 |
8.11 |
3 |
4670 |
买入 |
| 09:56:48 |
8.1 |
1 |
4671 |
卖出 |
| 09:56:54 |
8.1 |
5 |
4676 |
卖出 |
| 09:57:09 |
8.1 |
8 |
4684 |
卖出 |
| 09:57:12 |
8.11 |
1 |
4685 |
买入 |
| 09:57:15 |
8.11 |
3 |
4688 |
买入 |
| 09:57:24 |
8.1 |
6 |
4694 |
卖出 |
| 09:57:30 |
8.1 |
1 |
4695 |
卖出 |
| 09:57:57 |
8.1 |
38 |
4733 |
卖出 |
| 09:58:00 |
8.1 |
6 |
4739 |
卖出 |
| 09:58:09 |
8.11 |
60 |
4799 |
买入 |
| 09:58:12 |
8.11 |
4 |
4803 |
卖出 |
| 09:58:15 |
8.11 |
37 |
4840 |
卖出 |
| 09:58:21 |
8.12 |
3 |
4843 |
买入 |
| 09:58:42 |
8.11 |
6 |
4849 |
卖出 |
| 09:58:45 |
8.11 |
8 |
4857 |
买入 |
| 09:58:48 |
8.11 |
3 |
4860 |
买入 |
| 09:59:00 |
8.11 |
1 |
4861 |
卖出 |
| 09:59:03 |
8.11 |
6 |
4867 |
卖出 |
| 09:59:06 |
8.11 |
1 |
4868 |
卖出 |
| 09:59:09 |
8.11 |
16 |
4884 |
卖出 |
| 09:59:18 |
8.11 |
1 |
4885 |
卖出 |
| 09:59:30 |
8.11 |
3 |
4888 |
卖出 |
| 09:59:45 |
8.11 |
4 |
4892 |
卖出 |
| 09:59:48 |
8.11 |
1 |
4893 |
卖出 |
| 10:00:03 |
8.12 |
6 |
4899 |
买入 |
| 10:00:06 |
8.12 |
17 |
4916 |
买入 |
| 10:00:12 |
8.12 |
2 |
4918 |
买入 |
| 10:00:18 |
8.11 |
9 |
4927 |
卖出 |
| 10:00:21 |
8.11 |
1 |
4928 |
卖出 |
| 10:00:27 |
8.11 |
1 |
4929 |
卖出 |
| 10:00:51 |
8.11 |
3 |
4932 |
卖出 |
| 10:01:06 |
8.12 |
6 |
4938 |
买入 |
| 10:01:15 |
8.12 |
2 |
4940 |
买入 |
| 10:01:18 |
8.12 |
127 |
5067 |
买入 |
| 10:01:36 |
8.12 |
8 |
5075 |
卖出 |
| 10:01:42 |
8.12 |
3 |
5078 |
卖出 |
| 10:01:45 |
8.12 |
16 |
5094 |
买入 |
| 10:01:48 |
8.12 |
27 |
5121 |
买入 |
| 10:01:51 |
8.12 |
5 |
5126 |
卖出 |
| 10:02:00 |
8.11 |
214 |
5340 |
卖出 |
| 10:02:03 |
8.11 |
2 |
5342 |
买入 |
| 10:02:09 |
8.11 |
207 |
5549 |
买入 |
| 10:02:39 |
8.11 |
2 |
5551 |
买入 |
| 10:03:27 |
8.11 |
1 |
5552 |
买入 |
| 10:03:30 |
8.11 |
45 |
5597 |
买入 |
| 10:03:42 |
8.11 |
23 |
5620 |
卖出 |
| 10:03:45 |
8.11 |
40 |
5660 |
卖出 |
| 10:03:51 |
8.11 |
10 |
5670 |
卖出 |
| 10:03:54 |
8.11 |
1 |
5671 |
买入 |
| 10:04:06 |
8.11 |
109 |
5780 |
买入 |
| 10:04:45 |
8.12 |
94 |
5874 |
买入 |
| 10:04:48 |
8.12 |
6 |
5880 |
卖出 |
| 10:04:54 |
8.12 |
30 |
5910 |
买入 |
| 10:05:09 |
8.11 |
52 |
5962 |
卖出 |
| 10:05:12 |
8.11 |
2 |
5964 |
卖出 |
| 10:05:18 |
8.11 |
185 |
6149 |
卖出 |
| 10:05:21 |
8.11 |
51 |
6200 |
卖出 |
| 10:05:24 |
8.11 |
34 |
6234 |
卖出 |