开普检测[003008]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
25.35 |
3 |
3 |
集合竞价 |
| 09:16:48 |
25.5 |
17 |
17 |
集合竞价 |
| 09:17:24 |
25.35 |
3 |
3 |
集合竞价 |
| 09:23:00 |
25.31 |
4 |
4 |
集合竞价 |
| 09:23:45 |
25.32 |
4 |
4 |
集合竞价 |
| 09:25:00 |
25.32 |
4 |
8 |
买入 |
| 09:30:03 |
25.31 |
30 |
38 |
卖出 |
| 09:30:06 |
25.53 |
13 |
51 |
买入 |
| 09:30:09 |
25.32 |
5 |
56 |
卖出 |
| 09:30:12 |
25.35 |
4 |
60 |
买入 |
| 09:30:15 |
25.48 |
1 |
61 |
买入 |
| 09:30:18 |
25.46 |
1 |
62 |
卖出 |
| 09:30:21 |
25.36 |
3 |
65 |
卖出 |
| 09:30:24 |
25.36 |
1 |
66 |
买入 |
| 09:30:27 |
25.36 |
1 |
67 |
买入 |
| 09:30:30 |
25.32 |
3 |
70 |
卖出 |
| 09:30:36 |
25.36 |
1 |
71 |
买入 |
| 09:30:45 |
25.37 |
1 |
72 |
卖出 |
| 09:30:51 |
25.36 |
6 |
78 |
卖出 |
| 09:30:57 |
25.34 |
1 |
79 |
买入 |
| 09:31:00 |
25.31 |
15 |
94 |
卖出 |
| 09:31:03 |
25.28 |
6 |
100 |
卖出 |
| 09:31:24 |
25.37 |
2 |
102 |
买入 |
| 09:31:27 |
25.37 |
1 |
103 |
买入 |
| 09:32:03 |
25.36 |
15 |
118 |
卖出 |
| 09:32:18 |
25.4 |
7 |
125 |
卖出 |
| 09:33:00 |
25.4 |
15 |
140 |
卖出 |
| 09:33:12 |
25.49 |
2 |
142 |
买入 |
| 09:33:15 |
25.49 |
2 |
144 |
买入 |
| 09:33:39 |
25.52 |
10 |
154 |
买入 |
| 09:33:42 |
25.52 |
1 |
155 |
买入 |
| 09:33:48 |
25.5 |
10 |
165 |
卖出 |
| 09:34:00 |
25.51 |
2 |
167 |
买入 |
| 09:34:03 |
25.48 |
14 |
181 |
卖出 |
| 09:34:09 |
25.52 |
2 |
183 |
买入 |
| 09:34:15 |
25.55 |
7 |
190 |
买入 |
| 09:34:21 |
25.55 |
1 |
191 |
买入 |
| 09:34:42 |
25.54 |
14 |
205 |
买入 |
| 09:34:45 |
25.54 |
5 |
210 |
买入 |
| 09:34:48 |
25.55 |
2 |
212 |
买入 |
| 09:34:57 |
25.55 |
2 |
214 |
买入 |
| 09:35:00 |
25.56 |
10 |
224 |
卖出 |
| 09:35:03 |
25.56 |
9 |
233 |
卖出 |
| 09:35:09 |
25.56 |
15 |
248 |
卖出 |
| 09:35:18 |
25.57 |
5 |
253 |
买入 |
| 09:35:39 |
25.57 |
1 |
254 |
买入 |
| 09:35:42 |
25.56 |
7 |
261 |
卖出 |
| 09:35:45 |
25.57 |
1 |
262 |
买入 |
| 09:35:48 |
25.57 |
1 |
263 |
买入 |
| 09:36:09 |
25.58 |
40 |
303 |
买入 |
| 09:36:12 |
25.6 |
2 |
305 |
买入 |
| 09:36:51 |
25.59 |
15 |
320 |
买入 |
| 09:36:54 |
25.59 |
1 |
321 |
买入 |
| 09:37:00 |
25.58 |
3 |
324 |
卖出 |
| 09:37:03 |
25.59 |
3 |
327 |
买入 |
| 09:37:06 |
25.59 |
5 |
332 |
买入 |
| 09:37:24 |
25.6 |
1 |
333 |
买入 |
| 09:37:27 |
25.6 |
1 |
334 |
买入 |
| 09:37:33 |
25.6 |
7 |
341 |
买入 |
| 09:37:39 |
25.61 |
2 |
343 |
卖出 |
| 09:38:06 |
25.6 |
4 |
347 |
卖出 |
| 09:38:15 |
25.6 |
1 |
348 |
卖出 |
| 09:38:45 |
25.61 |
1 |
349 |
买入 |
| 09:39:03 |
25.62 |
7 |
356 |
买入 |
| 09:39:15 |
25.62 |
2 |
358 |
买入 |
| 09:39:18 |
25.62 |
1 |
359 |
买入 |
| 09:39:21 |
25.62 |
4 |
363 |
买入 |
| 09:39:33 |
25.62 |
1 |
364 |
卖出 |
| 09:39:36 |
25.62 |
1 |
365 |
卖出 |
| 09:39:42 |
25.61 |
10 |
375 |
卖出 |
| 09:40:12 |
25.6 |
42 |
417 |
卖出 |
| 09:40:18 |
25.61 |
15 |
432 |
买入 |
| 09:41:09 |
25.58 |
1 |
433 |
卖出 |
| 09:41:21 |
25.62 |
1 |
434 |
买入 |
| 09:41:24 |
25.62 |
8 |
442 |
卖出 |
| 09:41:27 |
25.62 |
6 |
448 |
卖出 |
| 09:41:30 |
25.62 |
2 |
450 |
卖出 |
| 09:41:39 |
25.63 |
13 |
463 |
买入 |
| 09:42:27 |
25.63 |
1 |
464 |
买入 |
| 09:42:36 |
25.63 |
2 |
466 |
买入 |
| 09:42:48 |
25.64 |
1 |
467 |
买入 |
| 09:42:51 |
25.64 |
1 |
468 |
买入 |
| 09:43:03 |
25.63 |
1 |
469 |
卖出 |
| 09:43:27 |
25.63 |
1 |
470 |
卖出 |
| 09:43:36 |
25.63 |
2 |
472 |
买入 |
| 09:43:45 |
25.62 |
5 |
477 |
卖出 |
| 09:43:48 |
25.62 |
1 |
478 |
买入 |
| 09:44:00 |
25.57 |
16 |
494 |
卖出 |
| 09:44:45 |
25.57 |
10 |
504 |
卖出 |
| 09:45:06 |
25.57 |
1 |
505 |
卖出 |
| 09:45:24 |
25.57 |
1 |
506 |
卖出 |
| 09:46:06 |
25.57 |
1 |
507 |
卖出 |
| 09:46:36 |
25.56 |
19 |
526 |
卖出 |
| 09:47:48 |
25.56 |
1 |
527 |
卖出 |
| 09:48:33 |
25.58 |
2 |
529 |
买入 |
| 09:48:36 |
25.6 |
8 |
537 |
买入 |
| 09:48:39 |
25.61 |
2 |
539 |
买入 |
| 09:48:48 |
25.62 |
3 |
542 |
买入 |
| 09:48:57 |
25.6 |
3 |
545 |
卖出 |
| 09:50:06 |
25.61 |
7 |
552 |
买入 |
| 09:50:09 |
25.61 |
1 |
553 |
买入 |
| 09:50:21 |
25.61 |
3 |
556 |
买入 |
| 09:51:03 |
25.61 |
1 |
557 |
买入 |
| 09:51:57 |
25.6 |
1 |
558 |
卖出 |
| 09:52:15 |
25.61 |
3 |
561 |
买入 |
| 09:53:15 |
25.63 |
14 |
575 |
买入 |
| 09:53:24 |
25.63 |
12 |
587 |
买入 |
| 09:53:27 |
25.65 |
13 |
600 |
买入 |
| 09:53:48 |
25.66 |
5 |
605 |
买入 |
| 09:53:51 |
25.66 |
1 |
606 |
买入 |
| 09:54:00 |
25.67 |
7 |
613 |
买入 |
| 09:54:03 |
25.68 |
7 |
620 |
买入 |
| 09:54:15 |
25.69 |
2 |
622 |
买入 |
| 09:55:00 |
25.7 |
20 |
642 |
买入 |
| 09:55:33 |
25.69 |
2 |
644 |
卖出 |
| 09:55:54 |
25.72 |
3 |
647 |
买入 |
| 09:56:00 |
25.72 |
9 |
656 |
买入 |
| 09:56:18 |
25.72 |
11 |
667 |
卖出 |
| 09:56:27 |
25.72 |
3 |
670 |
卖出 |
| 09:56:30 |
25.72 |
3 |
673 |
卖出 |
| 09:56:33 |
25.72 |
1 |
674 |
卖出 |
| 09:56:36 |
25.72 |
3 |
677 |
卖出 |
| 09:56:39 |
25.72 |
1 |
678 |
卖出 |
| 09:56:45 |
25.72 |
5 |
683 |
卖出 |
| 09:57:00 |
25.72 |
1 |
684 |
买入 |
| 09:57:03 |
25.72 |
7 |
691 |
卖出 |
| 09:57:09 |
25.71 |
10 |
701 |
卖出 |
| 09:57:12 |
25.7 |
5 |
706 |
卖出 |
| 09:57:33 |
25.73 |
20 |
726 |
买入 |
| 09:57:51 |
25.74 |
5 |
731 |
买入 |
| 09:57:54 |
25.74 |
1 |
732 |
买入 |
| 09:58:00 |
25.74 |
4 |
736 |
买入 |
| 09:58:06 |
25.75 |
15 |
751 |
买入 |
| 09:58:45 |
25.77 |
5 |
756 |
买入 |
| 09:59:03 |
25.78 |
6 |
762 |
买入 |
| 09:59:06 |
25.77 |
1 |
763 |
卖出 |
| 09:59:30 |
25.8 |
9 |
772 |
买入 |
| 09:59:33 |
25.83 |
3 |
775 |
买入 |
| 09:59:42 |
25.81 |
4 |
779 |
卖出 |
| 09:59:54 |
25.8 |
2 |
781 |
卖出 |
| 10:00:03 |
25.8 |
1 |
782 |
卖出 |
| 10:00:06 |
25.8 |
2 |
784 |
卖出 |
| 10:00:09 |
25.8 |
5 |
789 |
卖出 |
| 10:00:12 |
25.8 |
1 |
790 |
卖出 |
| 10:00:21 |
25.8 |
3 |
793 |
卖出 |
| 10:00:30 |
25.83 |
5 |
798 |
买入 |
| 10:01:03 |
25.83 |
4 |
802 |
买入 |
| 10:01:06 |
25.84 |
5 |
807 |
买入 |
| 10:01:12 |
25.83 |
1 |
808 |
卖出 |
| 10:01:18 |
25.84 |
5 |
813 |
买入 |
| 10:02:03 |
25.82 |
5 |
818 |
卖出 |
| 10:02:06 |
25.84 |
5 |
823 |
买入 |
| 10:02:09 |
25.81 |
8 |
831 |
卖出 |
| 10:02:12 |
25.82 |
3 |
834 |
买入 |
| 10:02:21 |
25.82 |
2 |
836 |
卖出 |
| 10:02:45 |
25.82 |
5 |
841 |
卖出 |
| 10:03:06 |
25.82 |
6 |
847 |
卖出 |
| 10:03:09 |
25.83 |
2 |
849 |
买入 |
| 10:05:06 |
25.8 |
1 |
850 |
卖出 |
| 10:05:57 |
25.81 |
5 |
855 |
卖出 |
| 10:06:09 |
25.8 |
4 |
859 |
卖出 |
| 10:06:15 |
25.8 |
1 |
860 |
卖出 |
| 10:06:36 |
25.8 |
1 |
861 |
卖出 |
| 10:06:45 |
25.8 |
5 |
866 |
卖出 |
| 10:08:18 |
25.81 |
3 |
869 |
卖出 |
| 10:09:24 |
25.79 |
1 |
870 |
卖出 |
| 10:10:09 |
25.77 |
8 |
878 |
买入 |
| 10:10:21 |
25.76 |
1 |
879 |
买入 |
| 10:10:30 |
25.74 |
10 |
889 |
卖出 |
| 10:10:33 |
25.76 |
3 |
892 |
买入 |
| 10:11:06 |
25.77 |
2 |
894 |
买入 |
| 10:11:09 |
25.77 |
2 |
896 |
卖出 |
| 10:11:15 |
25.78 |
2 |
898 |
卖出 |
| 10:11:51 |
25.78 |
1 |
899 |
卖出 |
| 10:11:54 |
25.79 |
3 |
902 |
买入 |
| 10:11:57 |
25.8 |
1 |
903 |
买入 |
| 10:12:09 |
25.79 |
5 |
908 |
卖出 |
| 10:12:12 |
25.79 |
1 |
909 |
卖出 |
| 10:13:09 |
25.78 |
1 |
910 |
卖出 |
| 10:14:33 |
25.78 |
5 |
915 |
卖出 |
| 10:17:18 |
25.77 |
3 |
918 |
卖出 |
| 10:17:21 |
25.77 |
1 |
919 |
卖出 |
| 10:17:51 |
25.77 |
6 |
925 |
卖出 |
| 10:17:54 |
25.77 |
1 |
926 |
卖出 |
| 10:18:09 |
25.77 |
3 |
929 |
买入 |
| 10:18:15 |
25.77 |
1 |
930 |
买入 |
| 10:20:09 |
25.77 |
2 |
932 |
买入 |
| 10:20:12 |
25.77 |
1 |
933 |
买入 |
| 10:20:24 |
25.77 |
33 |
966 |
买入 |
| 10:20:27 |
25.79 |
11 |
977 |
买入 |
| 10:20:30 |
25.82 |
5 |
982 |
买入 |
| 10:20:33 |
25.82 |
1 |
983 |
卖出 |
| 10:21:39 |
25.82 |
20 |
1003 |
卖出 |
| 10:21:42 |
25.83 |
4 |
1007 |
买入 |
| 10:21:45 |
25.84 |
38 |
1045 |
买入 |
| 10:21:48 |
25.85 |
7 |
1052 |
买入 |
| 10:21:57 |
25.85 |
6 |
1058 |
买入 |
| 10:22:03 |
25.85 |
5 |
1063 |
买入 |
| 10:22:15 |
25.85 |
3 |
1066 |
买入 |
| 10:22:18 |
25.88 |
13 |
1079 |
买入 |
| 10:22:21 |
25.89 |
1 |
1080 |
买入 |
| 10:22:27 |
25.89 |
4 |
1084 |
买入 |
| 10:22:30 |
25.88 |
14 |
1098 |
卖出 |
| 10:22:33 |
25.88 |
12 |
1110 |
买入 |
| 10:22:45 |
25.89 |
1 |
1111 |
买入 |
| 10:22:48 |
25.85 |
1 |
1112 |
卖出 |
| 10:23:33 |
25.86 |
6 |
1118 |
卖出 |
| 10:23:51 |
25.89 |
3 |
1121 |
买入 |
| 10:24:09 |
25.89 |
3 |
1124 |
卖出 |
| 10:24:24 |
25.89 |
3 |
1127 |
卖出 |
| 10:24:39 |
25.89 |
15 |
1142 |
卖出 |
| 10:25:03 |
25.89 |
1 |
1143 |
卖出 |
| 10:25:18 |
25.89 |
1 |
1144 |
买入 |
| 10:26:00 |
25.86 |
1 |
1145 |
卖出 |
| 10:26:30 |
25.87 |
1 |
1146 |
卖出 |
| 10:26:51 |
25.87 |
1 |
1147 |
卖出 |
| 10:26:57 |
25.86 |
10 |
1157 |
卖出 |
| 10:29:00 |
25.88 |
10 |
1167 |
买入 |
| 10:29:03 |
25.89 |
8 |
1175 |
买入 |
| 10:29:33 |
25.86 |
1 |
1176 |
卖出 |
| 10:30:06 |
25.86 |
2 |
1178 |
卖出 |
| 10:30:09 |
25.89 |
6 |
1184 |
买入 |
| 10:30:30 |
25.9 |
5 |
1189 |
买入 |
| 10:30:57 |
25.9 |
7 |
1196 |
买入 |
| 10:31:42 |
25.9 |
15 |
1211 |
卖出 |
| 10:32:03 |
25.91 |
7 |
1218 |
买入 |
| 10:32:06 |
25.92 |
6 |
1224 |
买入 |
| 10:32:12 |
25.92 |
7 |
1231 |
买入 |
| 10:32:33 |
25.92 |
3 |
1234 |
买入 |
| 10:33:51 |
25.9 |
1 |
1235 |
买入 |
| 10:35:12 |
25.9 |
4 |
1239 |
买入 |
| 10:35:15 |
25.9 |
1 |
1240 |
卖出 |
| 10:37:03 |
25.88 |
3 |
1243 |
卖出 |
| 10:37:09 |
25.9 |
6 |
1249 |
买入 |
| 10:37:54 |
25.91 |
5 |
1254 |
买入 |
| 10:38:12 |
25.91 |
1 |
1255 |
买入 |
| 10:40:18 |
25.9 |
5 |
1260 |
买入 |
| 10:40:24 |
25.9 |
2 |
1262 |
买入 |
| 10:40:30 |
25.92 |
8 |
1270 |
买入 |
| 10:41:00 |
25.9 |
4 |
1274 |
买入 |
| 10:41:03 |
25.9 |
22 |
1296 |
买入 |
| 10:41:27 |
25.92 |
7 |
1303 |
买入 |
| 10:42:36 |
25.9 |
10 |
1313 |
卖出 |
| 10:43:15 |
25.9 |
1 |
1314 |
卖出 |
| 10:45:21 |
25.92 |
5 |
1319 |
买入 |
| 10:45:24 |
25.9 |
100 |
1419 |
卖出 |
| 10:45:57 |
25.85 |
6 |
1425 |
卖出 |
| 10:47:33 |
25.86 |
1 |
1426 |
卖出 |
| 10:48:03 |
25.86 |
2 |
1428 |
卖出 |
| 10:49:48 |
25.85 |
5 |
1433 |
卖出 |
| 10:49:54 |
25.86 |
2 |
1435 |
买入 |
| 10:50:00 |
25.85 |
5 |
1440 |
卖出 |
| 10:50:15 |
25.89 |
3 |
1443 |
买入 |
| 10:50:24 |
25.89 |
6 |
1449 |
买入 |
| 10:51:45 |
25.9 |
32 |
1481 |
买入 |
| 10:51:54 |
25.9 |
2 |
1483 |
买入 |
| 10:52:30 |
25.9 |
5 |
1488 |
买入 |
| 10:53:21 |
25.9 |
5 |
1493 |
买入 |
| 10:53:27 |
25.9 |
4 |
1497 |
买入 |
| 10:53:48 |
25.9 |
1 |
1498 |
买入 |
| 10:56:00 |
25.9 |
4 |
1502 |
买入 |
| 10:56:42 |
25.9 |
1 |
1503 |
买入 |
| 10:59:21 |
25.87 |
2 |
1505 |
卖出 |
| 10:59:42 |
25.86 |
20 |
1525 |
卖出 |
| 10:59:45 |
25.86 |
2 |
1527 |
卖出 |
| 11:00:18 |
25.86 |
1 |
1528 |
卖出 |
| 11:02:42 |
25.87 |
2 |
1530 |
卖出 |
| 11:03:15 |
25.87 |
1 |
1531 |
卖出 |
| 11:03:18 |
25.87 |
1 |
1532 |
买入 |
| 11:03:21 |
25.87 |
2 |
1534 |
卖出 |
| 11:03:48 |
25.89 |
3 |
1537 |
买入 |
| 11:03:57 |
25.89 |
7 |
1544 |
买入 |
| 11:04:00 |
25.89 |
1 |
1545 |
买入 |
| 11:04:03 |
25.89 |
1 |
1546 |
买入 |
| 11:04:12 |
25.9 |
2 |
1548 |
买入 |
| 11:04:24 |
25.92 |
3 |
1551 |
买入 |
| 11:05:09 |
25.92 |
7 |
1558 |
买入 |
| 11:05:15 |
25.92 |
3 |
1561 |
买入 |
| 11:05:18 |
25.92 |
1 |
1562 |
买入 |
| 11:06:00 |
25.88 |
1 |
1563 |
卖出 |
| 11:06:24 |
25.88 |
1 |
1564 |
卖出 |
| 11:07:06 |
25.88 |
2 |
1566 |
卖出 |
| 11:09:00 |
25.91 |
4 |
1570 |
买入 |
| 11:09:21 |
25.88 |
27 |
1597 |
卖出 |
| 11:09:42 |
25.88 |
3 |
1600 |
买入 |
| 11:09:54 |
25.88 |
6 |
1606 |
买入 |
| 11:09:57 |
25.87 |
1 |
1607 |
卖出 |
| 11:10:03 |
25.87 |
1 |
1608 |
卖出 |
| 11:10:30 |
25.88 |
14 |
1622 |
买入 |
| 11:15:21 |
25.88 |
10 |
1632 |
卖出 |
| 11:18:00 |
25.91 |
3 |
1635 |
买入 |
| 11:20:06 |
25.91 |
5 |
1640 |
买入 |
| 11:22:39 |
25.9 |
1 |
1641 |
买入 |
| 11:22:42 |
25.91 |
1 |
1642 |
买入 |
| 11:22:45 |
25.9 |
18 |
1660 |
卖出 |
| 11:23:00 |
25.92 |
7 |
1667 |
买入 |
| 11:23:03 |
25.92 |
3 |
1670 |
买入 |
| 11:23:09 |
25.97 |
154 |
1824 |
买入 |
| 11:23:12 |
25.97 |
1 |
1825 |
买入 |
| 11:23:15 |
25.97 |
1 |
1826 |
买入 |