凯中精密[002823]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.02 |
9 |
9 |
集合竞价 |
| 09:15:09 |
9.03 |
15 |
15 |
集合竞价 |
| 09:20:09 |
9.03 |
15 |
15 |
集合竞价 |
| 09:20:18 |
9.03 |
18 |
18 |
集合竞价 |
| 09:20:27 |
9.03 |
19 |
19 |
集合竞价 |
| 09:24:12 |
9.03 |
34 |
34 |
集合竞价 |
| 09:24:21 |
9.03 |
37 |
37 |
集合竞价 |
| 09:24:30 |
9.03 |
38 |
38 |
集合竞价 |
| 09:24:57 |
9.03 |
38 |
38 |
集合竞价 |
| 09:25:00 |
9.03 |
38 |
76 |
卖出 |
| 09:30:00 |
9.04 |
5 |
81 |
买入 |
| 09:30:03 |
9.03 |
177 |
258 |
卖出 |
| 09:30:06 |
9.02 |
42 |
300 |
卖出 |
| 09:30:09 |
9.03 |
38 |
338 |
买入 |
| 09:30:12 |
9.03 |
36 |
374 |
买入 |
| 09:30:15 |
9.02 |
95 |
469 |
卖出 |
| 09:30:18 |
9.02 |
21 |
490 |
买入 |
| 09:30:24 |
9.01 |
45 |
535 |
卖出 |
| 09:30:27 |
9.02 |
5 |
540 |
买入 |
| 09:30:30 |
9.02 |
1 |
541 |
买入 |
| 09:30:33 |
9.02 |
3 |
544 |
卖出 |
| 09:30:36 |
9.02 |
1 |
545 |
卖出 |
| 09:30:39 |
9.03 |
43 |
588 |
买入 |
| 09:30:45 |
9.04 |
2 |
590 |
买入 |
| 09:30:51 |
9.04 |
32 |
622 |
买入 |
| 09:30:57 |
9.05 |
11 |
633 |
买入 |
| 09:31:00 |
9.05 |
8 |
641 |
卖出 |
| 09:31:03 |
9.05 |
1 |
642 |
卖出 |
| 09:31:06 |
9.05 |
7 |
649 |
买入 |
| 09:31:09 |
9.05 |
4 |
653 |
卖出 |
| 09:31:12 |
9.05 |
122 |
775 |
买入 |
| 09:31:15 |
9.05 |
3 |
778 |
卖出 |
| 09:31:21 |
9.06 |
10 |
788 |
买入 |
| 09:31:24 |
9.06 |
3 |
791 |
买入 |
| 09:31:27 |
9.06 |
7 |
798 |
买入 |
| 09:31:30 |
9.06 |
10 |
808 |
买入 |
| 09:31:36 |
9.06 |
5 |
813 |
买入 |
| 09:31:42 |
9.07 |
2 |
815 |
买入 |
| 09:31:45 |
9.07 |
43 |
858 |
买入 |
| 09:31:54 |
9.07 |
10 |
868 |
卖出 |
| 09:32:06 |
9.09 |
3 |
871 |
买入 |
| 09:32:09 |
9.07 |
1 |
872 |
卖出 |
| 09:32:15 |
9.07 |
5 |
877 |
卖出 |
| 09:32:18 |
9.09 |
73 |
950 |
买入 |
| 09:32:21 |
9.07 |
1 |
951 |
卖出 |
| 09:32:24 |
9.07 |
12 |
963 |
卖出 |
| 09:32:30 |
9.08 |
18 |
981 |
买入 |
| 09:32:36 |
9.1 |
6 |
987 |
买入 |
| 09:32:39 |
9.08 |
2 |
989 |
卖出 |
| 09:32:45 |
9.1 |
3 |
992 |
买入 |
| 09:32:54 |
9.1 |
3 |
995 |
买入 |
| 09:33:09 |
9.08 |
80 |
1075 |
卖出 |
| 09:33:12 |
9.08 |
1 |
1076 |
卖出 |
| 09:33:15 |
9.07 |
12 |
1088 |
卖出 |
| 09:33:21 |
9.07 |
10 |
1098 |
卖出 |
| 09:33:27 |
9.07 |
1 |
1099 |
卖出 |
| 09:33:36 |
9.08 |
14 |
1113 |
买入 |
| 09:33:42 |
9.07 |
1 |
1114 |
卖出 |
| 09:33:48 |
9.07 |
34 |
1148 |
卖出 |
| 09:33:57 |
9.08 |
2 |
1150 |
买入 |
| 09:34:09 |
9.07 |
23 |
1173 |
卖出 |
| 09:34:15 |
9.08 |
109 |
1282 |
买入 |
| 09:34:39 |
9.09 |
1 |
1283 |
买入 |
| 09:34:48 |
9.09 |
10 |
1293 |
卖出 |
| 09:35:03 |
9.09 |
13 |
1306 |
卖出 |
| 09:35:09 |
9.09 |
1 |
1307 |
卖出 |
| 09:35:18 |
9.09 |
1 |
1308 |
卖出 |
| 09:35:39 |
9.11 |
74 |
1382 |
买入 |
| 09:35:45 |
9.11 |
12 |
1394 |
卖出 |
| 09:35:48 |
9.12 |
2 |
1396 |
买入 |
| 09:35:57 |
9.12 |
5 |
1401 |
买入 |
| 09:36:09 |
9.12 |
2 |
1403 |
买入 |
| 09:36:33 |
9.11 |
17 |
1420 |
卖出 |
| 09:36:36 |
9.11 |
2 |
1422 |
买入 |
| 09:36:39 |
9.11 |
14 |
1436 |
卖出 |
| 09:36:42 |
9.11 |
5 |
1441 |
卖出 |
| 09:36:48 |
9.11 |
11 |
1452 |
买入 |
| 09:36:54 |
9.11 |
1 |
1453 |
卖出 |
| 09:37:00 |
9.11 |
1 |
1454 |
卖出 |
| 09:37:21 |
9.12 |
1 |
1455 |
买入 |
| 09:37:24 |
9.14 |
160 |
1615 |
买入 |
| 09:37:27 |
9.13 |
2 |
1617 |
卖出 |
| 09:37:36 |
9.14 |
5 |
1622 |
买入 |
| 09:37:42 |
9.13 |
1 |
1623 |
卖出 |
| 09:37:57 |
9.12 |
1 |
1624 |
卖出 |
| 09:38:06 |
9.13 |
59 |
1683 |
买入 |
| 09:38:12 |
9.14 |
3 |
1686 |
买入 |
| 09:38:15 |
9.14 |
32 |
1718 |
买入 |
| 09:38:18 |
9.13 |
12 |
1730 |
卖出 |
| 09:38:21 |
9.14 |
7 |
1737 |
买入 |
| 09:38:24 |
9.14 |
17 |
1754 |
买入 |
| 09:38:30 |
9.14 |
6 |
1760 |
买入 |
| 09:38:33 |
9.14 |
51 |
1811 |
买入 |
| 09:38:36 |
9.14 |
109 |
1920 |
买入 |
| 09:38:39 |
9.14 |
15 |
1935 |
买入 |
| 09:38:45 |
9.14 |
3 |
1938 |
卖出 |
| 09:38:48 |
9.14 |
104 |
2042 |
卖出 |
| 09:38:51 |
9.14 |
3 |
2045 |
卖出 |
| 09:38:54 |
9.14 |
1 |
2046 |
卖出 |
| 09:39:09 |
9.14 |
6 |
2052 |
卖出 |
| 09:39:15 |
9.14 |
6 |
2058 |
卖出 |
| 09:39:21 |
9.14 |
21 |
2079 |
卖出 |
| 09:39:24 |
9.14 |
1 |
2080 |
卖出 |
| 09:39:30 |
9.14 |
9 |
2089 |
卖出 |
| 09:39:33 |
9.14 |
1 |
2090 |
卖出 |
| 09:39:39 |
9.14 |
31 |
2121 |
卖出 |
| 09:39:54 |
9.14 |
1 |
2122 |
买入 |
| 09:40:00 |
9.14 |
3 |
2125 |
卖出 |
| 09:40:03 |
9.14 |
9 |
2134 |
卖出 |
| 09:40:09 |
9.13 |
38 |
2172 |
卖出 |
| 09:40:18 |
9.12 |
2 |
2174 |
卖出 |
| 09:40:24 |
9.12 |
16 |
2190 |
卖出 |
| 09:40:27 |
9.12 |
6 |
2196 |
卖出 |
| 09:40:30 |
9.12 |
1 |
2197 |
卖出 |
| 09:40:39 |
9.13 |
2 |
2199 |
买入 |
| 09:40:48 |
9.13 |
1 |
2200 |
买入 |
| 09:41:09 |
9.12 |
3 |
2203 |
卖出 |
| 09:41:12 |
9.12 |
1 |
2204 |
卖出 |
| 09:41:15 |
9.12 |
2 |
2206 |
卖出 |
| 09:41:18 |
9.12 |
6 |
2212 |
卖出 |
| 09:41:21 |
9.11 |
202 |
2414 |
卖出 |
| 09:41:27 |
9.11 |
1 |
2415 |
卖出 |
| 09:41:45 |
9.12 |
38 |
2453 |
买入 |
| 09:41:48 |
9.12 |
8 |
2461 |
买入 |
| 09:41:54 |
9.13 |
38 |
2499 |
买入 |
| 09:42:09 |
9.12 |
20 |
2519 |
卖出 |
| 09:42:27 |
9.12 |
7 |
2526 |
卖出 |
| 09:42:30 |
9.11 |
97 |
2623 |
卖出 |
| 09:42:36 |
9.12 |
12 |
2635 |
买入 |
| 09:42:42 |
9.11 |
3 |
2638 |
卖出 |
| 09:42:51 |
9.12 |
10 |
2648 |
买入 |
| 09:42:54 |
9.11 |
10 |
2658 |
卖出 |
| 09:43:00 |
9.12 |
15 |
2673 |
买入 |
| 09:43:18 |
9.12 |
6 |
2679 |
买入 |
| 09:43:21 |
9.12 |
5 |
2684 |
买入 |
| 09:43:24 |
9.12 |
1 |
2685 |
买入 |
| 09:43:27 |
9.12 |
1 |
2686 |
卖出 |
| 09:43:33 |
9.13 |
1 |
2687 |
买入 |
| 09:43:39 |
9.13 |
5 |
2692 |
买入 |
| 09:43:57 |
9.12 |
7 |
2699 |
卖出 |
| 09:44:06 |
9.11 |
3 |
2702 |
卖出 |
| 09:44:18 |
9.12 |
2 |
2704 |
买入 |
| 09:44:24 |
9.11 |
22 |
2726 |
卖出 |
| 09:44:27 |
9.1 |
37 |
2763 |
卖出 |
| 09:44:30 |
9.11 |
9 |
2772 |
买入 |
| 09:44:33 |
9.11 |
4 |
2776 |
买入 |
| 09:44:39 |
9.11 |
1 |
2777 |
买入 |
| 09:45:00 |
9.11 |
4 |
2781 |
买入 |
| 09:45:03 |
9.1 |
3 |
2784 |
卖出 |
| 09:45:06 |
9.1 |
10 |
2794 |
卖出 |
| 09:45:09 |
9.1 |
67 |
2861 |
卖出 |
| 09:45:12 |
9.1 |
30 |
2891 |
卖出 |
| 09:45:15 |
9.09 |
1 |
2892 |
卖出 |
| 09:45:18 |
9.1 |
39 |
2931 |
买入 |
| 09:45:30 |
9.1 |
1 |
2932 |
卖出 |
| 09:45:33 |
9.1 |
54 |
2986 |
卖出 |
| 09:45:36 |
9.1 |
2 |
2988 |
买入 |
| 09:45:45 |
9.09 |
2 |
2990 |
卖出 |
| 09:45:48 |
9.09 |
1 |
2991 |
卖出 |
| 09:45:51 |
9.09 |
1 |
2992 |
卖出 |
| 09:45:57 |
9.09 |
4 |
2996 |
卖出 |
| 09:46:06 |
9.09 |
39 |
3035 |
卖出 |
| 09:46:09 |
9.1 |
152 |
3187 |
买入 |
| 09:46:15 |
9.11 |
1 |
3188 |
买入 |
| 09:46:18 |
9.1 |
9 |
3197 |
卖出 |
| 09:46:30 |
9.12 |
1 |
3198 |
买入 |
| 09:46:33 |
9.11 |
1 |
3199 |
卖出 |
| 09:46:36 |
9.12 |
52 |
3251 |
买入 |
| 09:46:39 |
9.12 |
6 |
3257 |
卖出 |
| 09:46:42 |
9.12 |
17 |
3274 |
买入 |
| 09:46:45 |
9.12 |
92 |
3366 |
卖出 |
| 09:47:03 |
9.11 |
1 |
3367 |
卖出 |
| 09:47:09 |
9.12 |
9 |
3376 |
买入 |
| 09:47:15 |
9.12 |
3 |
3379 |
卖出 |
| 09:47:18 |
9.12 |
43 |
3422 |
卖出 |
| 09:47:27 |
9.12 |
7 |
3429 |
买入 |
| 09:47:36 |
9.12 |
153 |
3582 |
卖出 |
| 09:47:45 |
9.11 |
3 |
3585 |
卖出 |
| 09:47:48 |
9.11 |
1 |
3586 |
买入 |
| 09:47:51 |
9.11 |
1 |
3587 |
卖出 |
| 09:47:54 |
9.11 |
2 |
3589 |
卖出 |
| 09:47:57 |
9.11 |
1 |
3590 |
买入 |
| 09:48:24 |
9.11 |
1 |
3591 |
买入 |
| 09:48:33 |
9.12 |
9 |
3600 |
买入 |
| 09:48:39 |
9.11 |
1 |
3601 |
买入 |
| 09:48:42 |
9.12 |
10 |
3611 |
买入 |
| 09:48:45 |
9.12 |
2 |
3613 |
买入 |
| 09:48:51 |
9.12 |
4 |
3617 |
买入 |
| 09:48:54 |
9.11 |
40 |
3657 |
卖出 |
| 09:48:57 |
9.12 |
20 |
3677 |
买入 |
| 09:49:00 |
9.12 |
3 |
3680 |
买入 |
| 09:49:03 |
9.12 |
5 |
3685 |
买入 |
| 09:49:09 |
9.12 |
18 |
3703 |
买入 |
| 09:49:12 |
9.11 |
10 |
3713 |
卖出 |
| 09:49:21 |
9.11 |
2 |
3715 |
卖出 |
| 09:49:30 |
9.11 |
1 |
3716 |
卖出 |
| 09:50:06 |
9.11 |
3 |
3719 |
卖出 |
| 09:50:12 |
9.11 |
1 |
3720 |
卖出 |
| 09:50:18 |
9.11 |
35 |
3755 |
卖出 |
| 09:50:21 |
9.11 |
30 |
3785 |
卖出 |
| 09:51:03 |
9.12 |
1 |
3786 |
买入 |
| 09:51:24 |
9.12 |
1 |
3787 |
买入 |
| 09:51:33 |
9.11 |
2 |
3789 |
卖出 |
| 09:51:36 |
9.11 |
7 |
3796 |
卖出 |
| 09:51:39 |
9.1 |
11 |
3807 |
卖出 |
| 09:51:48 |
9.1 |
1 |
3808 |
卖出 |
| 09:52:06 |
9.11 |
1 |
3809 |
买入 |
| 09:52:21 |
9.11 |
10 |
3819 |
买入 |
| 09:52:33 |
9.12 |
3 |
3822 |
买入 |
| 09:52:39 |
9.12 |
42 |
3864 |
买入 |
| 09:52:42 |
9.12 |
8 |
3872 |
买入 |
| 09:52:45 |
9.12 |
168 |
4040 |
买入 |
| 09:53:03 |
9.13 |
19 |
4059 |
买入 |
| 09:53:12 |
9.12 |
1 |
4060 |
卖出 |
| 09:53:18 |
9.13 |
52 |
4112 |
买入 |
| 09:53:42 |
9.13 |
11 |
4123 |
买入 |
| 09:53:45 |
9.12 |
1 |
4124 |
卖出 |
| 09:53:51 |
9.12 |
2 |
4126 |
卖出 |
| 09:53:54 |
9.12 |
124 |
4250 |
买入 |
| 09:53:57 |
9.12 |
1 |
4251 |
卖出 |
| 09:54:00 |
9.12 |
2 |
4253 |
卖出 |
| 09:54:03 |
9.12 |
2 |
4255 |
卖出 |
| 09:54:06 |
9.12 |
1 |
4256 |
卖出 |
| 09:54:09 |
9.12 |
1 |
4257 |
卖出 |
| 09:54:12 |
9.12 |
13 |
4270 |
卖出 |
| 09:54:15 |
9.12 |
52 |
4322 |
买入 |
| 09:54:27 |
9.11 |
74 |
4396 |
卖出 |
| 09:54:42 |
9.11 |
10 |
4406 |
买入 |
| 09:54:45 |
9.1 |
5 |
4411 |
卖出 |
| 09:54:51 |
9.11 |
7 |
4418 |
买入 |
| 09:54:54 |
9.11 |
1 |
4419 |
买入 |
| 09:54:57 |
9.11 |
8 |
4427 |
买入 |
| 09:55:00 |
9.11 |
1 |
4428 |
买入 |
| 09:55:21 |
9.11 |
13 |
4441 |
卖出 |
| 09:55:27 |
9.11 |
30 |
4471 |
买入 |
| 09:55:36 |
9.11 |
1 |
4472 |
卖出 |
| 09:55:45 |
9.11 |
5 |
4477 |
卖出 |
| 09:55:51 |
9.12 |
50 |
4527 |
买入 |
| 09:56:42 |
9.12 |
13 |
4540 |
买入 |
| 09:56:45 |
9.12 |
1 |
4541 |
买入 |
| 09:56:48 |
9.11 |
1 |
4542 |
卖出 |
| 09:57:03 |
9.11 |
4 |
4546 |
卖出 |
| 09:57:12 |
9.11 |
2 |
4548 |
卖出 |
| 09:57:24 |
9.12 |
4 |
4552 |
买入 |
| 09:57:27 |
9.12 |
2 |
4554 |
买入 |
| 09:57:30 |
9.12 |
3 |
4557 |
买入 |
| 09:57:33 |
9.12 |
1 |
4558 |
买入 |
| 09:57:36 |
9.12 |
5 |
4563 |
卖出 |
| 09:57:45 |
9.12 |
7 |
4570 |
卖出 |
| 09:57:57 |
9.12 |
7 |
4577 |
卖出 |
| 09:58:00 |
9.12 |
20 |
4597 |
卖出 |
| 09:58:03 |
9.13 |
12 |
4609 |
买入 |
| 09:58:06 |
9.12 |
5 |
4614 |
卖出 |
| 09:58:12 |
9.12 |
1 |
4615 |
卖出 |
| 09:58:15 |
9.12 |
5 |
4620 |
卖出 |
| 09:58:18 |
9.13 |
5 |
4625 |
买入 |
| 09:58:21 |
9.13 |
10 |
4635 |
买入 |
| 09:58:57 |
9.13 |
11 |
4646 |
买入 |
| 09:59:00 |
9.13 |
11 |
4657 |
买入 |
| 09:59:03 |
9.13 |
2 |
4659 |
买入 |
| 09:59:06 |
9.13 |
2 |
4661 |
买入 |
| 09:59:12 |
9.13 |
188 |
4849 |
买入 |
| 09:59:15 |
9.14 |
124 |
4973 |
买入 |
| 09:59:18 |
9.14 |
7 |
4980 |
买入 |
| 09:59:21 |
9.14 |
2 |
4982 |
买入 |
| 09:59:24 |
9.14 |
2 |
4984 |
买入 |
| 09:59:36 |
9.14 |
1 |
4985 |
买入 |
| 09:59:48 |
9.14 |
10 |
4995 |
买入 |
| 09:59:57 |
9.14 |
30 |
5025 |
买入 |
| 10:00:00 |
9.14 |
98 |
5123 |
买入 |
| 10:00:03 |
9.14 |
43 |
5166 |
买入 |
| 10:00:33 |
9.14 |
8 |
5174 |
卖出 |
| 10:00:36 |
9.15 |
21 |
5195 |
买入 |
| 10:00:39 |
9.15 |
29 |
5224 |
买入 |
| 10:00:42 |
9.14 |
2 |
5226 |
卖出 |
| 10:00:57 |
9.14 |
2 |
5228 |
卖出 |
| 10:01:00 |
9.14 |
15 |
5243 |
卖出 |
| 10:01:03 |
9.14 |
2 |
5245 |
卖出 |
| 10:01:06 |
9.15 |
1 |
5246 |
买入 |
| 10:01:15 |
9.14 |
8 |
5254 |
卖出 |
| 10:01:33 |
9.18 |
1072 |
6326 |
买入 |
| 10:01:36 |
9.17 |
20 |
6346 |
买入 |
| 10:01:39 |
9.16 |
7 |
6353 |
卖出 |
| 10:01:51 |
9.17 |
10 |
6363 |
卖出 |
| 10:01:54 |
9.16 |
8 |
6371 |
卖出 |
| 10:01:57 |
9.16 |
8 |
6379 |
卖出 |
| 10:02:03 |
9.16 |
32 |
6411 |
卖出 |
| 10:02:06 |
9.16 |
1 |
6412 |
卖出 |
| 10:02:09 |
9.16 |
10 |
6422 |
卖出 |
| 10:02:12 |
9.16 |
2 |
6424 |
卖出 |
| 10:02:24 |
9.16 |
24 |
6448 |
卖出 |
| 10:02:30 |
9.16 |
1 |
6449 |
卖出 |
| 10:02:51 |
9.16 |
8 |
6457 |
卖出 |
| 10:02:57 |
9.16 |
3 |
6460 |
卖出 |
| 10:03:06 |
9.17 |
20 |
6480 |
买入 |
| 10:03:21 |
9.17 |
3 |
6483 |
买入 |
| 10:03:27 |
9.16 |
4 |
6487 |
卖出 |
| 10:03:30 |
9.17 |
162 |
6649 |
买入 |
| 10:03:42 |
9.17 |
1 |
6650 |
卖出 |
| 10:03:45 |
9.16 |
39 |
6689 |
卖出 |