凯发电气[300407]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:42 |
9.98 |
1872 |
1872 |
集合竞价 |
| 09:16:51 |
8.49 |
0 |
0 |
集合竞价 |
| 09:17:18 |
8.41 |
30 |
30 |
集合竞价 |
| 09:18:21 |
8.41 |
30 |
30 |
集合竞价 |
| 09:18:48 |
8.41 |
30 |
30 |
集合竞价 |
| 09:19:51 |
8.41 |
52 |
52 |
集合竞价 |
| 09:20:12 |
8.41 |
52 |
52 |
集合竞价 |
| 09:21:24 |
8.41 |
152 |
152 |
集合竞价 |
| 09:21:33 |
8.41 |
152 |
152 |
集合竞价 |
| 09:21:42 |
8.4 |
199 |
199 |
集合竞价 |
| 09:21:51 |
8.41 |
202 |
202 |
集合竞价 |
| 09:22:09 |
8.41 |
207 |
207 |
集合竞价 |
| 09:22:18 |
8.41 |
208 |
208 |
集合竞价 |
| 09:23:39 |
8.41 |
231 |
231 |
集合竞价 |
| 09:23:48 |
8.41 |
231 |
231 |
集合竞价 |
| 09:23:57 |
8.41 |
231 |
231 |
集合竞价 |
| 09:24:15 |
8.41 |
281 |
281 |
集合竞价 |
| 09:24:24 |
8.41 |
288 |
288 |
集合竞价 |
| 09:24:33 |
8.41 |
288 |
288 |
集合竞价 |
| 09:24:51 |
8.41 |
477 |
477 |
集合竞价 |
| 09:25:00 |
8.42 |
485 |
485 |
集合竞价 |
| 09:25:03 |
8.45 |
485 |
970 |
卖出 |
| 09:30:03 |
8.46 |
1058 |
2028 |
买入 |
| 09:30:06 |
8.46 |
375 |
2403 |
卖出 |
| 09:30:09 |
8.46 |
152 |
2555 |
卖出 |
| 09:30:12 |
8.46 |
17 |
2572 |
买入 |
| 09:30:15 |
8.43 |
102 |
2674 |
卖出 |
| 09:30:18 |
8.43 |
163 |
2837 |
卖出 |
| 09:30:21 |
8.4 |
20 |
2857 |
卖出 |
| 09:30:24 |
8.42 |
185 |
3042 |
买入 |
| 09:30:27 |
8.41 |
159 |
3201 |
卖出 |
| 09:30:30 |
8.4 |
166 |
3367 |
卖出 |
| 09:30:33 |
8.41 |
152 |
3519 |
买入 |
| 09:30:36 |
8.42 |
51 |
3570 |
买入 |
| 09:30:39 |
8.42 |
8 |
3578 |
卖出 |
| 09:30:42 |
8.43 |
136 |
3714 |
买入 |
| 09:30:45 |
8.43 |
26 |
3740 |
卖出 |
| 09:30:48 |
8.42 |
7 |
3747 |
卖出 |
| 09:30:51 |
8.44 |
31 |
3778 |
买入 |
| 09:30:54 |
8.43 |
7 |
3785 |
卖出 |
| 09:30:57 |
8.43 |
31 |
3816 |
卖出 |
| 09:31:00 |
8.43 |
12 |
3828 |
卖出 |
| 09:31:03 |
8.44 |
11 |
3839 |
买入 |
| 09:31:06 |
8.44 |
217 |
4056 |
卖出 |
| 09:31:09 |
8.44 |
64 |
4120 |
卖出 |
| 09:31:12 |
8.44 |
1 |
4121 |
卖出 |
| 09:31:15 |
8.46 |
45 |
4166 |
买入 |
| 09:31:18 |
8.45 |
21 |
4187 |
卖出 |
| 09:31:21 |
8.45 |
2 |
4189 |
卖出 |
| 09:31:24 |
8.46 |
22 |
4211 |
买入 |
| 09:31:27 |
8.45 |
14 |
4225 |
卖出 |
| 09:31:30 |
8.48 |
33 |
4258 |
买入 |
| 09:31:33 |
8.45 |
3 |
4261 |
卖出 |
| 09:31:36 |
8.46 |
65 |
4326 |
买入 |
| 09:31:39 |
8.46 |
99 |
4425 |
卖出 |
| 09:31:42 |
8.46 |
2 |
4427 |
卖出 |
| 09:31:45 |
8.46 |
129 |
4556 |
卖出 |
| 09:31:48 |
8.46 |
16 |
4572 |
卖出 |
| 09:31:51 |
8.47 |
10 |
4582 |
卖出 |
| 09:31:54 |
8.48 |
6 |
4588 |
买入 |
| 09:31:57 |
8.47 |
5 |
4593 |
卖出 |
| 09:32:00 |
8.48 |
17 |
4610 |
买入 |
| 09:32:06 |
8.47 |
8 |
4618 |
买入 |
| 09:32:09 |
8.48 |
6 |
4624 |
买入 |
| 09:32:12 |
8.48 |
4 |
4628 |
买入 |
| 09:32:15 |
8.48 |
4 |
4632 |
买入 |
| 09:32:18 |
8.49 |
6 |
4638 |
买入 |
| 09:32:21 |
8.48 |
2 |
4640 |
卖出 |
| 09:32:27 |
8.48 |
1 |
4641 |
卖出 |
| 09:32:30 |
8.49 |
25 |
4666 |
买入 |
| 09:32:33 |
8.49 |
6 |
4672 |
卖出 |
| 09:32:36 |
8.49 |
43 |
4715 |
卖出 |
| 09:32:39 |
8.49 |
85 |
4800 |
卖出 |
| 09:32:42 |
8.49 |
36 |
4836 |
卖出 |
| 09:32:54 |
8.49 |
1 |
4837 |
买入 |
| 09:32:57 |
8.49 |
86 |
4923 |
买入 |
| 09:33:03 |
8.49 |
52 |
4975 |
买入 |
| 09:33:06 |
8.48 |
2 |
4977 |
买入 |
| 09:33:12 |
8.47 |
6 |
4983 |
卖出 |
| 09:33:15 |
8.47 |
7 |
4990 |
卖出 |
| 09:33:18 |
8.47 |
2 |
4992 |
卖出 |
| 09:33:21 |
8.46 |
20 |
5012 |
卖出 |
| 09:33:24 |
8.47 |
17 |
5029 |
买入 |
| 09:33:27 |
8.46 |
35 |
5064 |
卖出 |
| 09:33:30 |
8.45 |
5 |
5069 |
卖出 |
| 09:33:33 |
8.46 |
28 |
5097 |
买入 |
| 09:33:36 |
8.46 |
3 |
5100 |
买入 |
| 09:33:42 |
8.46 |
3 |
5103 |
买入 |
| 09:33:45 |
8.45 |
64 |
5167 |
卖出 |
| 09:33:48 |
8.46 |
74 |
5241 |
买入 |
| 09:33:54 |
8.44 |
13 |
5254 |
卖出 |
| 09:33:57 |
8.45 |
25 |
5279 |
买入 |
| 09:34:00 |
8.44 |
161 |
5440 |
卖出 |
| 09:34:03 |
8.46 |
34 |
5474 |
买入 |
| 09:34:06 |
8.45 |
46 |
5520 |
卖出 |
| 09:34:09 |
8.45 |
176 |
5696 |
买入 |
| 09:34:12 |
8.48 |
72 |
5768 |
买入 |
| 09:34:15 |
8.47 |
21 |
5789 |
买入 |
| 09:34:18 |
8.45 |
62 |
5851 |
卖出 |
| 09:34:21 |
8.47 |
4 |
5855 |
买入 |
| 09:34:24 |
8.47 |
50 |
5905 |
买入 |
| 09:34:27 |
8.48 |
6 |
5911 |
买入 |
| 09:34:33 |
8.48 |
138 |
6049 |
买入 |
| 09:34:36 |
8.47 |
35 |
6084 |
卖出 |
| 09:34:39 |
8.47 |
1 |
6085 |
卖出 |
| 09:34:42 |
8.48 |
6 |
6091 |
买入 |
| 09:34:48 |
8.46 |
25 |
6116 |
卖出 |
| 09:34:51 |
8.47 |
48 |
6164 |
买入 |
| 09:34:54 |
8.47 |
4 |
6168 |
买入 |
| 09:35:03 |
8.47 |
8 |
6176 |
买入 |
| 09:35:09 |
8.47 |
3 |
6179 |
买入 |
| 09:35:12 |
8.46 |
1 |
6180 |
卖出 |
| 09:35:15 |
8.48 |
318 |
6498 |
买入 |
| 09:35:18 |
8.47 |
30 |
6528 |
卖出 |
| 09:35:24 |
8.49 |
186 |
6714 |
买入 |
| 09:35:27 |
8.48 |
50 |
6764 |
卖出 |
| 09:35:30 |
8.5 |
1 |
6765 |
买入 |
| 09:35:33 |
8.49 |
3 |
6768 |
卖出 |
| 09:35:36 |
8.49 |
3 |
6771 |
买入 |
| 09:35:39 |
8.49 |
4 |
6775 |
买入 |
| 09:35:42 |
8.48 |
1 |
6776 |
卖出 |
| 09:35:45 |
8.49 |
2 |
6778 |
买入 |
| 09:35:48 |
8.49 |
16 |
6794 |
买入 |
| 09:35:51 |
8.49 |
11 |
6805 |
买入 |
| 09:35:54 |
8.49 |
76 |
6881 |
买入 |
| 09:36:00 |
8.48 |
24 |
6905 |
卖出 |
| 09:36:06 |
8.48 |
24 |
6929 |
卖出 |
| 09:36:09 |
8.48 |
46 |
6975 |
买入 |
| 09:36:15 |
8.47 |
34 |
7009 |
买入 |
| 09:36:18 |
8.46 |
1 |
7010 |
卖出 |
| 09:36:21 |
8.46 |
1 |
7011 |
卖出 |
| 09:36:24 |
8.47 |
53 |
7064 |
买入 |
| 09:36:30 |
8.48 |
6 |
7070 |
买入 |
| 09:36:33 |
8.48 |
4 |
7074 |
买入 |
| 09:36:36 |
8.47 |
61 |
7135 |
卖出 |
| 09:36:39 |
8.47 |
6 |
7141 |
买入 |
| 09:36:42 |
8.46 |
4 |
7145 |
卖出 |
| 09:36:45 |
8.47 |
97 |
7242 |
买入 |
| 09:36:51 |
8.47 |
11 |
7253 |
卖出 |
| 09:36:57 |
8.48 |
7 |
7260 |
买入 |
| 09:37:03 |
8.48 |
33 |
7293 |
买入 |
| 09:37:06 |
8.48 |
24 |
7317 |
买入 |
| 09:37:09 |
8.48 |
29 |
7346 |
买入 |
| 09:37:12 |
8.47 |
53 |
7399 |
卖出 |
| 09:37:21 |
8.48 |
58 |
7457 |
买入 |
| 09:37:24 |
8.48 |
69 |
7526 |
买入 |
| 09:37:27 |
8.49 |
33 |
7559 |
买入 |
| 09:37:30 |
8.49 |
11 |
7570 |
买入 |
| 09:37:33 |
8.49 |
31 |
7601 |
买入 |
| 09:37:36 |
8.49 |
17 |
7618 |
买入 |
| 09:37:39 |
8.49 |
13 |
7631 |
买入 |
| 09:37:42 |
8.48 |
10 |
7641 |
卖出 |
| 09:37:45 |
8.49 |
28 |
7669 |
买入 |
| 09:37:51 |
8.48 |
86 |
7755 |
卖出 |
| 09:37:54 |
8.49 |
58 |
7813 |
买入 |
| 09:37:57 |
8.48 |
2 |
7815 |
卖出 |
| 09:38:00 |
8.46 |
253 |
8068 |
卖出 |
| 09:38:03 |
8.48 |
87 |
8155 |
买入 |
| 09:38:06 |
8.48 |
59 |
8214 |
买入 |
| 09:38:09 |
8.47 |
112 |
8326 |
卖出 |
| 09:38:12 |
8.47 |
9 |
8335 |
卖出 |
| 09:38:15 |
8.48 |
35 |
8370 |
买入 |
| 09:38:24 |
8.47 |
20 |
8390 |
卖出 |
| 09:38:27 |
8.47 |
44 |
8434 |
买入 |
| 09:38:30 |
8.47 |
2 |
8436 |
买入 |
| 09:38:33 |
8.47 |
264 |
8700 |
买入 |
| 09:38:36 |
8.48 |
9 |
8709 |
买入 |
| 09:38:39 |
8.48 |
56 |
8765 |
买入 |
| 09:38:48 |
8.45 |
200 |
8965 |
卖出 |
| 09:38:51 |
8.47 |
3 |
8968 |
买入 |
| 09:38:54 |
8.47 |
9 |
8977 |
买入 |
| 09:38:57 |
8.48 |
38 |
9015 |
买入 |
| 09:39:00 |
8.47 |
1 |
9016 |
卖出 |
| 09:39:03 |
8.48 |
305 |
9321 |
买入 |
| 09:39:06 |
8.49 |
11 |
9332 |
买入 |
| 09:39:09 |
8.48 |
6 |
9338 |
卖出 |
| 09:39:12 |
8.49 |
37 |
9375 |
买入 |
| 09:39:15 |
8.45 |
217 |
9592 |
卖出 |
| 09:39:18 |
8.49 |
4 |
9596 |
买入 |
| 09:39:21 |
8.49 |
47 |
9643 |
买入 |
| 09:39:24 |
8.51 |
1301 |
10944 |
买入 |
| 09:39:27 |
8.51 |
65 |
11009 |
卖出 |
| 09:39:30 |
8.52 |
5 |
11014 |
买入 |
| 09:39:33 |
8.51 |
4 |
11018 |
卖出 |
| 09:39:36 |
8.51 |
21 |
11039 |
卖出 |
| 09:39:39 |
8.51 |
39 |
11078 |
卖出 |
| 09:39:42 |
8.51 |
54 |
11132 |
买入 |
| 09:39:45 |
8.51 |
54 |
11186 |
卖出 |
| 09:39:48 |
8.52 |
32 |
11218 |
买入 |
| 09:39:51 |
8.51 |
1 |
11219 |
卖出 |
| 09:40:00 |
8.52 |
77 |
11296 |
买入 |
| 09:40:06 |
8.51 |
6 |
11302 |
卖出 |
| 09:40:09 |
8.51 |
50 |
11352 |
卖出 |
| 09:40:12 |
8.51 |
2 |
11354 |
买入 |
| 09:40:24 |
8.49 |
386 |
11740 |
卖出 |
| 09:40:27 |
8.49 |
2 |
11742 |
卖出 |
| 09:40:30 |
8.5 |
21 |
11763 |
买入 |
| 09:40:33 |
8.49 |
1 |
11764 |
卖出 |
| 09:40:36 |
8.49 |
6 |
11770 |
卖出 |
| 09:40:39 |
8.49 |
31 |
11801 |
卖出 |
| 09:40:42 |
8.49 |
1 |
11802 |
买入 |
| 09:40:45 |
8.49 |
20 |
11822 |
买入 |
| 09:40:48 |
8.49 |
33 |
11855 |
买入 |
| 09:40:51 |
8.5 |
47 |
11902 |
买入 |
| 09:40:57 |
8.5 |
31 |
11933 |
买入 |
| 09:41:00 |
8.5 |
1 |
11934 |
买入 |
| 09:41:03 |
8.5 |
39 |
11973 |
买入 |
| 09:41:09 |
8.5 |
44 |
12017 |
买入 |
| 09:41:15 |
8.5 |
1 |
12018 |
买入 |
| 09:41:18 |
8.5 |
12 |
12030 |
买入 |
| 09:41:21 |
8.5 |
76 |
12106 |
买入 |
| 09:41:24 |
8.49 |
46 |
12152 |
卖出 |
| 09:41:27 |
8.5 |
293 |
12445 |
买入 |
| 09:41:30 |
8.49 |
69 |
12514 |
卖出 |
| 09:41:33 |
8.49 |
38 |
12552 |
买入 |
| 09:41:45 |
8.48 |
285 |
12837 |
卖出 |
| 09:41:48 |
8.48 |
27 |
12864 |
卖出 |
| 09:41:51 |
8.49 |
28 |
12892 |
买入 |
| 09:41:54 |
8.49 |
1 |
12893 |
买入 |
| 09:42:00 |
8.49 |
52 |
12945 |
买入 |
| 09:42:03 |
8.49 |
14 |
12959 |
买入 |
| 09:42:06 |
8.49 |
43 |
13002 |
买入 |
| 09:42:09 |
8.49 |
8 |
13010 |
买入 |
| 09:42:12 |
8.49 |
14 |
13024 |
买入 |
| 09:42:27 |
8.49 |
58 |
13082 |
买入 |
| 09:42:30 |
8.49 |
44 |
13126 |
卖出 |
| 09:42:36 |
8.47 |
500 |
13626 |
卖出 |
| 09:42:39 |
8.49 |
2 |
13628 |
买入 |
| 09:42:42 |
8.49 |
4 |
13632 |
卖出 |
| 09:42:45 |
8.49 |
19 |
13651 |
卖出 |
| 09:42:57 |
8.48 |
2 |
13653 |
买入 |
| 09:43:03 |
8.48 |
5 |
13658 |
买入 |
| 09:43:06 |
8.48 |
50 |
13708 |
买入 |
| 09:43:21 |
8.48 |
410 |
14118 |
买入 |
| 09:43:27 |
8.48 |
61 |
14179 |
买入 |
| 09:43:39 |
8.47 |
4 |
14183 |
卖出 |
| 09:43:45 |
8.46 |
2 |
14185 |
卖出 |
| 09:43:48 |
8.47 |
75 |
14260 |
买入 |
| 09:43:51 |
8.47 |
18 |
14278 |
卖出 |
| 09:44:00 |
8.47 |
22 |
14300 |
卖出 |
| 09:44:03 |
8.47 |
31 |
14331 |
卖出 |
| 09:44:06 |
8.47 |
6 |
14337 |
卖出 |
| 09:44:09 |
8.47 |
43 |
14380 |
卖出 |
| 09:44:12 |
8.47 |
13 |
14393 |
卖出 |
| 09:44:18 |
8.46 |
1 |
14394 |
卖出 |
| 09:44:24 |
8.47 |
2 |
14396 |
买入 |
| 09:44:27 |
8.46 |
29 |
14425 |
卖出 |
| 09:44:30 |
8.46 |
25 |
14450 |
卖出 |
| 09:44:33 |
8.46 |
7 |
14457 |
买入 |
| 09:44:36 |
8.45 |
3 |
14460 |
卖出 |
| 09:44:39 |
8.45 |
103 |
14563 |
卖出 |
| 09:44:42 |
8.45 |
6 |
14569 |
卖出 |
| 09:44:45 |
8.45 |
1 |
14570 |
卖出 |
| 09:44:48 |
8.45 |
15 |
14585 |
卖出 |
| 09:44:51 |
8.46 |
483 |
15068 |
买入 |
| 09:45:06 |
8.46 |
1 |
15069 |
卖出 |
| 09:45:09 |
8.46 |
27 |
15096 |
卖出 |
| 09:45:15 |
8.46 |
14 |
15110 |
买入 |
| 09:45:18 |
8.46 |
44 |
15154 |
买入 |
| 09:45:21 |
8.46 |
3 |
15157 |
买入 |
| 09:45:24 |
8.46 |
1 |
15158 |
买入 |
| 09:45:27 |
8.45 |
1 |
15159 |
卖出 |
| 09:45:33 |
8.45 |
4 |
15163 |
卖出 |
| 09:45:36 |
8.45 |
10 |
15173 |
卖出 |
| 09:45:39 |
8.45 |
4 |
15177 |
卖出 |
| 09:45:48 |
8.46 |
86 |
15263 |
买入 |
| 09:45:51 |
8.45 |
77 |
15340 |
卖出 |
| 09:45:54 |
8.45 |
17 |
15357 |
卖出 |
| 09:46:09 |
8.43 |
322 |
15679 |
卖出 |
| 09:46:15 |
8.43 |
2 |
15681 |
卖出 |
| 09:46:24 |
8.43 |
44 |
15725 |
卖出 |
| 09:46:30 |
8.43 |
496 |
16221 |
卖出 |
| 09:46:33 |
8.43 |
20 |
16241 |
买入 |
| 09:46:36 |
8.43 |
107 |
16348 |
买入 |
| 09:46:39 |
8.43 |
1 |
16349 |
卖出 |
| 09:46:48 |
8.44 |
1 |
16350 |
买入 |
| 09:46:51 |
8.43 |
12 |
16362 |
卖出 |
| 09:46:57 |
8.43 |
4 |
16366 |
卖出 |
| 09:47:03 |
8.43 |
139 |
16505 |
卖出 |
| 09:47:06 |
8.44 |
23 |
16528 |
买入 |
| 09:47:12 |
8.43 |
51 |
16579 |
卖出 |
| 09:47:15 |
8.43 |
16 |
16595 |
卖出 |
| 09:47:21 |
8.43 |
3 |
16598 |
卖出 |
| 09:47:24 |
8.43 |
16 |
16614 |
买入 |
| 09:47:27 |
8.43 |
6 |
16620 |
买入 |
| 09:47:36 |
8.44 |
11 |
16631 |
买入 |
| 09:47:39 |
8.44 |
1 |
16632 |
买入 |
| 09:47:42 |
8.41 |
314 |
16946 |
卖出 |
| 09:47:48 |
8.42 |
7 |
16953 |
卖出 |
| 09:47:51 |
8.42 |
6 |
16959 |
卖出 |
| 09:47:54 |
8.42 |
52 |
17011 |
卖出 |
| 09:47:57 |
8.42 |
32 |
17043 |
卖出 |
| 09:48:00 |
8.43 |
61 |
17104 |
买入 |
| 09:48:12 |
8.41 |
34 |
17138 |
卖出 |
| 09:48:15 |
8.42 |
2 |
17140 |
买入 |
| 09:48:21 |
8.42 |
114 |
17254 |
买入 |
| 09:48:24 |
8.41 |
33 |
17287 |
卖出 |
| 09:48:27 |
8.42 |
608 |
17895 |
买入 |
| 09:48:30 |
8.42 |
56 |
17951 |
买入 |
| 09:48:33 |
8.42 |
22 |
17973 |
卖出 |