凯莱英[002821]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
127 |
66 |
66 |
集合竞价 |
| 09:15:18 |
127 |
66 |
66 |
集合竞价 |
| 09:15:27 |
127 |
66 |
66 |
集合竞价 |
| 09:15:36 |
127 |
73 |
73 |
集合竞价 |
| 09:15:45 |
127 |
74 |
74 |
集合竞价 |
| 09:16:03 |
127 |
74 |
74 |
集合竞价 |
| 09:16:12 |
127 |
74 |
74 |
集合竞价 |
| 09:16:21 |
127 |
74 |
74 |
集合竞价 |
| 09:16:30 |
127 |
74 |
74 |
集合竞价 |
| 09:16:39 |
126 |
40 |
40 |
集合竞价 |
| 09:16:57 |
126 |
40 |
40 |
集合竞价 |
| 09:17:06 |
126 |
41 |
41 |
集合竞价 |
| 09:17:15 |
126 |
42 |
42 |
集合竞价 |
| 09:17:24 |
126 |
45 |
45 |
集合竞价 |
| 09:17:33 |
126 |
46 |
46 |
集合竞价 |
| 09:17:51 |
126 |
48 |
48 |
集合竞价 |
| 09:18:00 |
126 |
49 |
49 |
集合竞价 |
| 09:18:27 |
126 |
52 |
52 |
集合竞价 |
| 09:18:45 |
126 |
52 |
52 |
集合竞价 |
| 09:18:54 |
126 |
53 |
53 |
集合竞价 |
| 09:19:03 |
126 |
98 |
98 |
集合竞价 |
| 09:19:12 |
126 |
98 |
98 |
集合竞价 |
| 09:19:21 |
126 |
99 |
99 |
集合竞价 |
| 09:19:30 |
126 |
115 |
115 |
集合竞价 |
| 09:19:39 |
126 |
123 |
123 |
集合竞价 |
| 09:19:57 |
126 |
124 |
124 |
集合竞价 |
| 09:20:00 |
126 |
124 |
124 |
集合竞价 |
| 09:20:09 |
126 |
127 |
127 |
集合竞价 |
| 09:20:18 |
126 |
128 |
128 |
集合竞价 |
| 09:20:36 |
126 |
128 |
128 |
集合竞价 |
| 09:20:45 |
126 |
128 |
128 |
集合竞价 |
| 09:21:03 |
126 |
128 |
128 |
集合竞价 |
| 09:21:12 |
126 |
128 |
128 |
集合竞价 |
| 09:21:21 |
126 |
129 |
129 |
集合竞价 |
| 09:21:30 |
126 |
129 |
129 |
集合竞价 |
| 09:21:39 |
126 |
140 |
140 |
集合竞价 |
| 09:21:48 |
126 |
146 |
146 |
集合竞价 |
| 09:21:57 |
126 |
147 |
147 |
集合竞价 |
| 09:22:06 |
126 |
147 |
147 |
集合竞价 |
| 09:22:15 |
126 |
150 |
150 |
集合竞价 |
| 09:22:24 |
126 |
151 |
151 |
集合竞价 |
| 09:22:33 |
126 |
151 |
151 |
集合竞价 |
| 09:22:42 |
126 |
151 |
151 |
集合竞价 |
| 09:22:51 |
126 |
153 |
153 |
集合竞价 |
| 09:23:00 |
126 |
156 |
156 |
集合竞价 |
| 09:23:09 |
126 |
161 |
161 |
集合竞价 |
| 09:23:18 |
126 |
162 |
162 |
集合竞价 |
| 09:23:27 |
126 |
169 |
169 |
集合竞价 |
| 09:23:36 |
126 |
173 |
173 |
集合竞价 |
| 09:23:45 |
126 |
179 |
179 |
集合竞价 |
| 09:23:54 |
126 |
182 |
182 |
集合竞价 |
| 09:24:03 |
126 |
183 |
183 |
集合竞价 |
| 09:24:12 |
126 |
190 |
190 |
集合竞价 |
| 09:24:21 |
126 |
252 |
252 |
集合竞价 |
| 09:24:30 |
126 |
265 |
265 |
集合竞价 |
| 09:24:39 |
126 |
268 |
268 |
集合竞价 |
| 09:24:48 |
126 |
270 |
270 |
集合竞价 |
| 09:24:57 |
125.99 |
291 |
291 |
集合竞价 |
| 09:25:00 |
125.98 |
294 |
585 |
买入 |
| 09:30:00 |
125.93 |
90 |
675 |
卖出 |
| 09:30:03 |
125.18 |
111 |
786 |
卖出 |
| 09:30:06 |
125.1 |
80 |
866 |
卖出 |
| 09:30:09 |
125 |
109 |
975 |
卖出 |
| 09:30:12 |
125.1 |
32 |
1007 |
卖出 |
| 09:30:15 |
125.1 |
18 |
1025 |
买入 |
| 09:30:18 |
125.1 |
11 |
1036 |
卖出 |
| 09:30:21 |
125.18 |
7 |
1043 |
买入 |
| 09:30:24 |
125.18 |
32 |
1075 |
卖出 |
| 09:30:27 |
125.1 |
17 |
1092 |
卖出 |
| 09:30:30 |
125.26 |
21 |
1113 |
买入 |
| 09:30:33 |
124.79 |
13 |
1126 |
卖出 |
| 09:30:36 |
125.26 |
197 |
1323 |
买入 |
| 09:30:39 |
125.47 |
2 |
1325 |
买入 |
| 09:30:42 |
125.32 |
8 |
1333 |
卖出 |
| 09:30:45 |
125.32 |
21 |
1354 |
卖出 |
| 09:30:48 |
125.32 |
8 |
1362 |
卖出 |
| 09:30:51 |
125.32 |
36 |
1398 |
卖出 |
| 09:30:54 |
125.13 |
10 |
1408 |
卖出 |
| 09:30:57 |
125.32 |
12 |
1420 |
买入 |
| 09:31:00 |
125.1 |
15 |
1435 |
卖出 |
| 09:31:03 |
125.02 |
18 |
1453 |
卖出 |
| 09:31:06 |
125.32 |
119 |
1572 |
买入 |
| 09:31:09 |
125.3 |
25 |
1597 |
卖出 |
| 09:31:12 |
125.11 |
36 |
1633 |
卖出 |
| 09:31:15 |
125.13 |
3 |
1636 |
买入 |
| 09:31:18 |
125.39 |
50 |
1686 |
买入 |
| 09:31:21 |
125.34 |
51 |
1737 |
卖出 |
| 09:31:24 |
125.55 |
2 |
1739 |
买入 |
| 09:31:27 |
125.39 |
18 |
1757 |
卖出 |
| 09:31:30 |
125.54 |
19 |
1776 |
买入 |
| 09:31:33 |
125.58 |
16 |
1792 |
买入 |
| 09:31:36 |
125.68 |
11 |
1803 |
买入 |
| 09:31:39 |
125.68 |
10 |
1813 |
卖出 |
| 09:31:42 |
125.73 |
13 |
1826 |
买入 |
| 09:31:45 |
125.74 |
7 |
1833 |
买入 |
| 09:31:48 |
125.78 |
18 |
1851 |
买入 |
| 09:31:51 |
125.79 |
26 |
1877 |
买入 |
| 09:31:54 |
125.81 |
31 |
1908 |
买入 |
| 09:31:57 |
125.82 |
8 |
1916 |
买入 |
| 09:32:00 |
125.94 |
60 |
1976 |
买入 |
| 09:32:03 |
126.28 |
556 |
2532 |
买入 |
| 09:32:06 |
126.29 |
29 |
2561 |
买入 |
| 09:32:09 |
126.4 |
17 |
2578 |
买入 |
| 09:32:12 |
126.35 |
42 |
2620 |
卖出 |
| 09:32:15 |
126.35 |
10 |
2630 |
买入 |
| 09:32:18 |
126.4 |
26 |
2656 |
买入 |
| 09:32:21 |
126.4 |
17 |
2673 |
买入 |
| 09:32:24 |
126.41 |
37 |
2710 |
买入 |
| 09:32:27 |
126.7 |
174 |
2884 |
买入 |
| 09:32:30 |
126.55 |
61 |
2945 |
卖出 |
| 09:32:33 |
126.8 |
24 |
2969 |
买入 |
| 09:32:36 |
126.6 |
35 |
3004 |
买入 |
| 09:32:39 |
126.6 |
20 |
3024 |
卖出 |
| 09:32:42 |
126.74 |
30 |
3054 |
买入 |
| 09:32:45 |
126.69 |
35 |
3089 |
卖出 |
| 09:32:48 |
126.77 |
97 |
3186 |
买入 |
| 09:32:51 |
126.72 |
50 |
3236 |
卖出 |
| 09:32:54 |
126.69 |
66 |
3302 |
卖出 |
| 09:32:57 |
126.63 |
22 |
3324 |
买入 |
| 09:33:00 |
126.72 |
33 |
3357 |
买入 |
| 09:33:03 |
126.71 |
36 |
3393 |
买入 |
| 09:33:06 |
126.83 |
156 |
3549 |
买入 |
| 09:33:09 |
126.69 |
59 |
3608 |
卖出 |
| 09:33:12 |
126.8 |
32 |
3640 |
买入 |
| 09:33:15 |
126.79 |
69 |
3709 |
卖出 |
| 09:33:18 |
126.71 |
30 |
3739 |
卖出 |
| 09:33:21 |
126.72 |
79 |
3818 |
买入 |
| 09:33:24 |
126.72 |
33 |
3851 |
买入 |
| 09:33:27 |
126.7 |
63 |
3914 |
卖出 |
| 09:33:30 |
126.7 |
29 |
3943 |
买入 |
| 09:33:33 |
126.67 |
18 |
3961 |
卖出 |
| 09:33:36 |
126.67 |
68 |
4029 |
买入 |
| 09:33:39 |
126.69 |
34 |
4063 |
买入 |
| 09:33:42 |
126.67 |
38 |
4101 |
买入 |
| 09:33:45 |
126.62 |
5 |
4106 |
卖出 |
| 09:33:48 |
126.62 |
23 |
4129 |
买入 |
| 09:33:51 |
126.66 |
58 |
4187 |
买入 |
| 09:33:54 |
126.64 |
43 |
4230 |
卖出 |
| 09:33:57 |
126.55 |
101 |
4331 |
卖出 |
| 09:34:00 |
126.66 |
18 |
4349 |
买入 |
| 09:34:03 |
126.67 |
64 |
4413 |
买入 |
| 09:34:06 |
126.55 |
11 |
4424 |
买入 |
| 09:34:09 |
126.5 |
52 |
4476 |
卖出 |
| 09:34:12 |
126.6 |
42 |
4518 |
买入 |
| 09:34:15 |
126.54 |
16 |
4534 |
卖出 |
| 09:34:18 |
126.56 |
22 |
4556 |
买入 |
| 09:34:21 |
126.55 |
10 |
4566 |
卖出 |
| 09:34:24 |
126.56 |
15 |
4581 |
买入 |
| 09:34:27 |
126.56 |
51 |
4632 |
买入 |
| 09:34:30 |
126.55 |
12 |
4644 |
卖出 |
| 09:34:33 |
126.54 |
7 |
4651 |
卖出 |
| 09:34:36 |
126.54 |
30 |
4681 |
卖出 |
| 09:34:39 |
126.49 |
3 |
4684 |
卖出 |
| 09:34:42 |
126.49 |
2 |
4686 |
买入 |
| 09:34:45 |
126.43 |
10 |
4696 |
卖出 |
| 09:34:48 |
126.43 |
33 |
4729 |
买入 |
| 09:34:51 |
126.43 |
4 |
4733 |
买入 |
| 09:34:54 |
126.41 |
11 |
4744 |
买入 |
| 09:34:57 |
126.41 |
7 |
4751 |
买入 |
| 09:35:00 |
126.36 |
23 |
4774 |
卖出 |
| 09:35:03 |
126.22 |
77 |
4851 |
卖出 |
| 09:35:06 |
126.36 |
14 |
4865 |
买入 |
| 09:35:09 |
126.01 |
23 |
4888 |
卖出 |
| 09:35:12 |
126.01 |
1 |
4889 |
卖出 |
| 09:35:15 |
126.02 |
8 |
4897 |
买入 |
| 09:35:18 |
126.17 |
33 |
4930 |
买入 |
| 09:35:21 |
126.17 |
33 |
4963 |
卖出 |
| 09:35:24 |
126.18 |
3 |
4966 |
买入 |
| 09:35:27 |
126.36 |
7 |
4973 |
买入 |
| 09:35:30 |
126.18 |
53 |
5026 |
卖出 |
| 09:35:33 |
126.25 |
11 |
5037 |
买入 |
| 09:35:36 |
126.28 |
7 |
5044 |
买入 |
| 09:35:39 |
126.28 |
12 |
5056 |
买入 |
| 09:35:42 |
126.26 |
14 |
5070 |
买入 |
| 09:35:45 |
126.28 |
13 |
5083 |
买入 |
| 09:35:48 |
126.28 |
5 |
5088 |
卖出 |
| 09:35:51 |
126.28 |
55 |
5143 |
卖出 |
| 09:35:54 |
126.32 |
8 |
5151 |
买入 |
| 09:35:57 |
126.28 |
40 |
5191 |
卖出 |
| 09:36:00 |
126.14 |
77 |
5268 |
卖出 |
| 09:36:03 |
126.28 |
7 |
5275 |
买入 |
| 09:36:06 |
125.88 |
76 |
5351 |
卖出 |
| 09:36:09 |
126.01 |
12 |
5363 |
买入 |
| 09:36:12 |
126.05 |
3 |
5366 |
买入 |
| 09:36:15 |
126.27 |
23 |
5389 |
买入 |
| 09:36:18 |
126.06 |
5 |
5394 |
卖出 |
| 09:36:21 |
126.26 |
12 |
5406 |
买入 |
| 09:36:24 |
126.07 |
21 |
5427 |
卖出 |
| 09:36:27 |
126.07 |
3 |
5430 |
卖出 |
| 09:36:30 |
126.13 |
2 |
5432 |
买入 |
| 09:36:33 |
126.04 |
45 |
5477 |
卖出 |
| 09:36:36 |
126.07 |
6 |
5483 |
买入 |
| 09:36:39 |
126 |
80 |
5563 |
卖出 |
| 09:36:42 |
125.9 |
12 |
5575 |
卖出 |
| 09:36:45 |
126 |
16 |
5591 |
买入 |
| 09:36:48 |
125.9 |
20 |
5611 |
卖出 |
| 09:36:51 |
126 |
84 |
5695 |
买入 |
| 09:36:54 |
126.04 |
30 |
5725 |
买入 |
| 09:36:57 |
126.03 |
10 |
5735 |
卖出 |
| 09:37:00 |
126.43 |
242 |
5977 |
买入 |
| 09:37:03 |
126.49 |
20 |
5997 |
买入 |
| 09:37:06 |
126.48 |
5 |
6002 |
卖出 |
| 09:37:09 |
126.41 |
2 |
6004 |
卖出 |
| 09:37:12 |
126.42 |
11 |
6015 |
买入 |
| 09:37:15 |
126.41 |
3 |
6018 |
卖出 |
| 09:37:18 |
126.42 |
17 |
6035 |
买入 |
| 09:37:21 |
126.41 |
25 |
6060 |
卖出 |
| 09:37:24 |
126.41 |
4 |
6064 |
买入 |
| 09:37:27 |
126.4 |
10 |
6074 |
买入 |
| 09:37:30 |
126.44 |
7 |
6081 |
买入 |
| 09:37:33 |
126.41 |
11 |
6092 |
卖出 |
| 09:37:36 |
126.4 |
11 |
6103 |
卖出 |
| 09:37:39 |
126.44 |
14 |
6117 |
买入 |
| 09:37:42 |
126.44 |
34 |
6151 |
卖出 |
| 09:37:45 |
126.47 |
11 |
6162 |
买入 |
| 09:37:48 |
126.44 |
20 |
6182 |
卖出 |
| 09:37:51 |
126.44 |
6 |
6188 |
买入 |
| 09:37:54 |
126.41 |
21 |
6209 |
卖出 |
| 09:37:57 |
126.4 |
30 |
6239 |
卖出 |
| 09:38:00 |
126.4 |
4 |
6243 |
买入 |
| 09:38:03 |
126.27 |
50 |
6293 |
卖出 |
| 09:38:06 |
126.31 |
3 |
6296 |
买入 |
| 09:38:09 |
126.29 |
6 |
6302 |
买入 |
| 09:38:12 |
126.07 |
11 |
6313 |
卖出 |
| 09:38:15 |
126.19 |
5 |
6318 |
买入 |
| 09:38:18 |
126.07 |
3 |
6321 |
卖出 |
| 09:38:21 |
126.2 |
6 |
6327 |
买入 |
| 09:38:24 |
126.09 |
27 |
6354 |
卖出 |
| 09:38:27 |
126.06 |
16 |
6370 |
卖出 |
| 09:38:30 |
126.09 |
19 |
6389 |
买入 |
| 09:38:33 |
126.03 |
26 |
6415 |
卖出 |
| 09:38:36 |
126.24 |
23 |
6438 |
买入 |
| 09:38:39 |
126 |
15 |
6453 |
卖出 |
| 09:38:42 |
126.01 |
14 |
6467 |
买入 |
| 09:38:45 |
126.01 |
2 |
6469 |
买入 |
| 09:38:48 |
126.01 |
4 |
6473 |
买入 |
| 09:38:51 |
126 |
3 |
6476 |
卖出 |
| 09:38:54 |
126 |
5 |
6481 |
卖出 |
| 09:38:57 |
126 |
17 |
6498 |
卖出 |
| 09:39:00 |
125.97 |
7 |
6505 |
卖出 |
| 09:39:03 |
125.95 |
14 |
6519 |
卖出 |
| 09:39:06 |
125.93 |
3 |
6522 |
卖出 |
| 09:39:09 |
125.92 |
9 |
6531 |
卖出 |
| 09:39:12 |
125.85 |
11 |
6542 |
卖出 |
| 09:39:15 |
125.69 |
35 |
6577 |
卖出 |
| 09:39:18 |
125.68 |
33 |
6610 |
卖出 |
| 09:39:21 |
125.58 |
9 |
6619 |
卖出 |
| 09:39:24 |
125.58 |
3 |
6622 |
卖出 |
| 09:39:27 |
125.52 |
27 |
6649 |
卖出 |
| 09:39:30 |
125.52 |
9 |
6658 |
买入 |
| 09:39:33 |
125.49 |
0 |
6658 |
卖出 |
| 09:39:36 |
125.48 |
7 |
6665 |
买入 |
| 09:39:39 |
125.5 |
36 |
6701 |
买入 |
| 09:39:42 |
125.53 |
15 |
6716 |
买入 |
| 09:39:45 |
125.79 |
13 |
6729 |
买入 |
| 09:39:48 |
125.55 |
8 |
6737 |
卖出 |
| 09:39:51 |
125.55 |
14 |
6751 |
卖出 |
| 09:39:54 |
125.89 |
11 |
6762 |
买入 |
| 09:39:57 |
125.55 |
5 |
6767 |
卖出 |
| 09:40:00 |
125.89 |
2 |
6769 |
买入 |
| 09:40:03 |
125.55 |
52 |
6821 |
卖出 |
| 09:40:06 |
125.62 |
5 |
6826 |
买入 |
| 09:40:09 |
125.66 |
9 |
6835 |
买入 |
| 09:40:12 |
125.67 |
5 |
6840 |
买入 |
| 09:40:15 |
125.72 |
6 |
6846 |
买入 |
| 09:40:18 |
125.8 |
7 |
6853 |
买入 |
| 09:40:21 |
125.8 |
5 |
6858 |
买入 |
| 09:40:24 |
125.78 |
1 |
6859 |
卖出 |
| 09:40:27 |
125.8 |
9 |
6868 |
买入 |
| 09:40:30 |
125.87 |
5 |
6873 |
买入 |
| 09:40:33 |
125.8 |
3 |
6876 |
买入 |
| 09:40:39 |
125.8 |
7 |
6883 |
卖出 |
| 09:40:42 |
125.8 |
10 |
6893 |
卖出 |
| 09:40:45 |
125.8 |
26 |
6919 |
卖出 |
| 09:40:48 |
125.7 |
20 |
6939 |
卖出 |
| 09:40:51 |
125.63 |
9 |
6948 |
卖出 |
| 09:40:54 |
125.68 |
3 |
6951 |
买入 |
| 09:40:57 |
125.52 |
54 |
7005 |
卖出 |
| 09:41:00 |
125.5 |
27 |
7032 |
卖出 |
| 09:41:03 |
125.47 |
71 |
7103 |
卖出 |
| 09:41:06 |
125.47 |
17 |
7120 |
买入 |
| 09:41:09 |
125.47 |
5 |
7125 |
买入 |
| 09:41:12 |
125.4 |
13 |
7138 |
卖出 |
| 09:41:15 |
125.39 |
7 |
7145 |
卖出 |
| 09:41:18 |
125.39 |
9 |
7154 |
买入 |
| 09:41:21 |
125.38 |
10 |
7164 |
买入 |
| 09:41:24 |
125.37 |
11 |
7175 |
卖出 |
| 09:41:27 |
125.36 |
10 |
7185 |
卖出 |
| 09:41:30 |
125.37 |
2 |
7187 |
买入 |
| 09:41:33 |
125.39 |
3 |
7190 |
买入 |
| 09:41:36 |
125.34 |
13 |
7203 |
卖出 |
| 09:41:39 |
125.34 |
16 |
7219 |
买入 |
| 09:41:42 |
125.33 |
71 |
7290 |
买入 |
| 09:41:45 |
125.37 |
20 |
7310 |
买入 |
| 09:41:48 |
125.31 |
14 |
7324 |
卖出 |
| 09:41:51 |
125.34 |
7 |
7331 |
买入 |
| 09:41:54 |
125.38 |
6 |
7337 |
买入 |
| 09:41:57 |
125.3 |
8 |
7345 |
卖出 |
| 09:42:00 |
125.3 |
1 |
7346 |
买入 |
| 09:42:03 |
125.28 |
7 |
7353 |
卖出 |