凯伦股份[300715]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:33 |
13.98 |
1 |
1 |
集合竞价 |
| 09:16:42 |
13.63 |
0 |
0 |
集合竞价 |
| 09:17:45 |
13.9 |
1 |
1 |
集合竞价 |
| 09:18:03 |
13.9 |
2 |
2 |
集合竞价 |
| 09:18:39 |
13.9 |
3 |
3 |
集合竞价 |
| 09:19:42 |
13.9 |
8 |
8 |
集合竞价 |
| 09:21:24 |
13.9 |
9 |
9 |
集合竞价 |
| 09:21:51 |
13.9 |
33 |
33 |
集合竞价 |
| 09:22:45 |
13.98 |
35 |
35 |
集合竞价 |
| 09:23:39 |
13.9 |
53 |
53 |
集合竞价 |
| 09:23:48 |
13.99 |
55 |
55 |
集合竞价 |
| 09:24:42 |
13.76 |
283 |
283 |
集合竞价 |
| 09:24:51 |
13.76 |
292 |
292 |
集合竞价 |
| 09:25:00 |
13.76 |
365 |
365 |
集合竞价 |
| 09:25:03 |
13.9 |
548 |
913 |
买入 |
| 09:30:03 |
13.9 |
143 |
1056 |
买入 |
| 09:30:06 |
13.89 |
122 |
1178 |
买入 |
| 09:30:09 |
13.89 |
228 |
1406 |
买入 |
| 09:30:12 |
13.98 |
71 |
1477 |
买入 |
| 09:30:18 |
14.05 |
212 |
1689 |
买入 |
| 09:30:21 |
14.22 |
349 |
2038 |
买入 |
| 09:30:24 |
14.3 |
68 |
2106 |
买入 |
| 09:30:27 |
14.15 |
180 |
2286 |
卖出 |
| 09:30:30 |
14.14 |
53 |
2339 |
卖出 |
| 09:30:33 |
14.09 |
27 |
2366 |
卖出 |
| 09:30:36 |
14.1 |
47 |
2413 |
卖出 |
| 09:30:39 |
14.28 |
167 |
2580 |
买入 |
| 09:30:42 |
14.22 |
25 |
2605 |
卖出 |
| 09:30:45 |
14.13 |
44 |
2649 |
卖出 |
| 09:30:48 |
14.22 |
62 |
2711 |
买入 |
| 09:30:51 |
14.22 |
19 |
2730 |
买入 |
| 09:30:54 |
14.11 |
447 |
3177 |
卖出 |
| 09:30:57 |
14.21 |
28 |
3205 |
买入 |
| 09:31:00 |
14.15 |
44 |
3249 |
卖出 |
| 09:31:03 |
14.21 |
281 |
3530 |
买入 |
| 09:31:06 |
14.19 |
44 |
3574 |
卖出 |
| 09:31:09 |
14.17 |
37 |
3611 |
卖出 |
| 09:31:12 |
14.18 |
43 |
3654 |
买入 |
| 09:31:15 |
14.11 |
173 |
3827 |
卖出 |
| 09:31:18 |
14.13 |
3 |
3830 |
买入 |
| 09:31:21 |
14.15 |
4 |
3834 |
买入 |
| 09:31:24 |
14.13 |
13 |
3847 |
卖出 |
| 09:31:27 |
14.15 |
33 |
3880 |
买入 |
| 09:31:30 |
14.18 |
1 |
3881 |
买入 |
| 09:31:33 |
14.18 |
17 |
3898 |
买入 |
| 09:31:36 |
14.18 |
4 |
3902 |
买入 |
| 09:31:39 |
14.18 |
29 |
3931 |
买入 |
| 09:31:42 |
14.2 |
10 |
3941 |
买入 |
| 09:31:45 |
14.26 |
549 |
4490 |
买入 |
| 09:31:48 |
14.3 |
73 |
4563 |
买入 |
| 09:31:51 |
14.27 |
2 |
4565 |
卖出 |
| 09:31:54 |
14.29 |
26 |
4591 |
卖出 |
| 09:31:57 |
14.31 |
39 |
4630 |
买入 |
| 09:32:00 |
14.29 |
12 |
4642 |
卖出 |
| 09:32:03 |
14.31 |
79 |
4721 |
买入 |
| 09:32:06 |
14.34 |
237 |
4958 |
买入 |
| 09:32:09 |
14.34 |
239 |
5197 |
卖出 |
| 09:32:12 |
14.35 |
19 |
5216 |
买入 |
| 09:32:15 |
14.38 |
2 |
5218 |
买入 |
| 09:32:18 |
14.35 |
88 |
5306 |
卖出 |
| 09:32:21 |
14.44 |
102 |
5408 |
买入 |
| 09:32:27 |
14.4 |
15 |
5423 |
卖出 |
| 09:32:30 |
14.4 |
59 |
5482 |
卖出 |
| 09:32:33 |
14.44 |
52 |
5534 |
买入 |
| 09:32:36 |
14.44 |
28 |
5562 |
买入 |
| 09:32:39 |
14.44 |
49 |
5611 |
卖出 |
| 09:32:42 |
14.46 |
53 |
5664 |
买入 |
| 09:32:45 |
14.46 |
171 |
5835 |
买入 |
| 09:32:48 |
14.45 |
182 |
6017 |
卖出 |
| 09:32:51 |
14.44 |
75 |
6092 |
卖出 |
| 09:32:54 |
14.44 |
2 |
6094 |
买入 |
| 09:33:00 |
14.45 |
36 |
6130 |
买入 |
| 09:33:03 |
14.44 |
67 |
6197 |
卖出 |
| 09:33:06 |
14.43 |
37 |
6234 |
卖出 |
| 09:33:09 |
14.43 |
82 |
6316 |
卖出 |
| 09:33:12 |
14.42 |
55 |
6371 |
卖出 |
| 09:33:15 |
14.39 |
137 |
6508 |
卖出 |
| 09:33:18 |
14.39 |
11 |
6519 |
买入 |
| 09:33:24 |
14.38 |
3 |
6522 |
买入 |
| 09:33:27 |
14.38 |
96 |
6618 |
买入 |
| 09:33:30 |
14.4 |
111 |
6729 |
买入 |
| 09:33:33 |
14.42 |
58 |
6787 |
买入 |
| 09:33:36 |
14.4 |
582 |
7369 |
卖出 |
| 09:33:39 |
14.44 |
166 |
7535 |
买入 |
| 09:33:42 |
14.44 |
3 |
7538 |
买入 |
| 09:33:45 |
14.45 |
187 |
7725 |
买入 |
| 09:33:48 |
14.44 |
188 |
7913 |
卖出 |
| 09:33:51 |
14.44 |
83 |
7996 |
买入 |
| 09:33:54 |
14.44 |
178 |
8174 |
买入 |
| 09:33:57 |
14.44 |
52 |
8226 |
买入 |
| 09:34:00 |
14.44 |
47 |
8273 |
买入 |
| 09:34:03 |
14.43 |
45 |
8318 |
卖出 |
| 09:34:06 |
14.43 |
163 |
8481 |
买入 |
| 09:34:09 |
14.42 |
11 |
8492 |
卖出 |
| 09:34:12 |
14.43 |
48 |
8540 |
买入 |
| 09:34:15 |
14.41 |
41 |
8581 |
卖出 |
| 09:34:18 |
14.43 |
9 |
8590 |
买入 |
| 09:34:21 |
14.41 |
20 |
8610 |
卖出 |
| 09:34:24 |
14.43 |
54 |
8664 |
买入 |
| 09:34:27 |
14.43 |
3 |
8667 |
买入 |
| 09:34:30 |
14.43 |
34 |
8701 |
买入 |
| 09:34:33 |
14.42 |
94 |
8795 |
卖出 |
| 09:34:36 |
14.42 |
24 |
8819 |
卖出 |
| 09:34:39 |
14.42 |
13 |
8832 |
买入 |
| 09:34:42 |
14.42 |
31 |
8863 |
买入 |
| 09:34:45 |
14.42 |
6 |
8869 |
买入 |
| 09:34:48 |
14.43 |
39 |
8908 |
买入 |
| 09:34:51 |
14.41 |
349 |
9257 |
卖出 |
| 09:34:54 |
14.44 |
60 |
9317 |
买入 |
| 09:34:57 |
14.44 |
50 |
9367 |
买入 |
| 09:35:00 |
14.46 |
214 |
9581 |
买入 |
| 09:35:03 |
14.47 |
8 |
9589 |
买入 |
| 09:35:06 |
14.47 |
59 |
9648 |
买入 |
| 09:35:09 |
14.47 |
72 |
9720 |
买入 |
| 09:35:12 |
14.48 |
6 |
9726 |
买入 |
| 09:35:15 |
14.48 |
27 |
9753 |
买入 |
| 09:35:18 |
14.46 |
31 |
9784 |
卖出 |
| 09:35:21 |
14.46 |
51 |
9835 |
卖出 |
| 09:35:24 |
14.44 |
21 |
9856 |
卖出 |
| 09:35:27 |
14.44 |
306 |
10162 |
卖出 |
| 09:35:30 |
14.42 |
262 |
10424 |
卖出 |
| 09:35:33 |
14.41 |
26 |
10450 |
卖出 |
| 09:35:36 |
14.42 |
4 |
10454 |
买入 |
| 09:35:39 |
14.42 |
11 |
10465 |
买入 |
| 09:35:42 |
14.42 |
7 |
10472 |
买入 |
| 09:35:45 |
14.42 |
6 |
10478 |
卖出 |
| 09:35:48 |
14.43 |
11 |
10489 |
买入 |
| 09:35:51 |
14.42 |
38 |
10527 |
卖出 |
| 09:35:57 |
14.42 |
1 |
10528 |
买入 |
| 09:36:00 |
14.43 |
44 |
10572 |
买入 |
| 09:36:03 |
14.43 |
1 |
10573 |
买入 |
| 09:36:06 |
14.44 |
341 |
10914 |
买入 |
| 09:36:09 |
14.46 |
233 |
11147 |
买入 |
| 09:36:12 |
14.47 |
105 |
11252 |
买入 |
| 09:36:15 |
14.43 |
115 |
11367 |
卖出 |
| 09:36:18 |
14.44 |
27 |
11394 |
买入 |
| 09:36:21 |
14.44 |
22 |
11416 |
买入 |
| 09:36:24 |
14.44 |
1 |
11417 |
买入 |
| 09:36:27 |
14.43 |
36 |
11453 |
卖出 |
| 09:36:30 |
14.4 |
217 |
11670 |
卖出 |
| 09:36:33 |
14.44 |
34 |
11704 |
买入 |
| 09:36:39 |
14.45 |
30 |
11734 |
买入 |
| 09:36:42 |
14.44 |
1 |
11735 |
卖出 |
| 09:36:45 |
14.44 |
33 |
11768 |
卖出 |
| 09:36:48 |
14.43 |
49 |
11817 |
卖出 |
| 09:36:51 |
14.43 |
65 |
11882 |
买入 |
| 09:36:57 |
14.43 |
122 |
12004 |
买入 |
| 09:37:03 |
14.4 |
84 |
12088 |
卖出 |
| 09:37:06 |
14.4 |
17 |
12105 |
买入 |
| 09:37:09 |
14.4 |
21 |
12126 |
买入 |
| 09:37:12 |
14.4 |
30 |
12156 |
买入 |
| 09:37:15 |
14.44 |
57 |
12213 |
买入 |
| 09:37:21 |
14.46 |
40 |
12253 |
买入 |
| 09:37:24 |
14.46 |
4 |
12257 |
买入 |
| 09:37:27 |
14.47 |
10 |
12267 |
买入 |
| 09:37:30 |
14.47 |
8 |
12275 |
买入 |
| 09:37:33 |
14.46 |
52 |
12327 |
卖出 |
| 09:37:36 |
14.46 |
38 |
12365 |
卖出 |
| 09:37:39 |
14.45 |
72 |
12437 |
卖出 |
| 09:37:42 |
14.44 |
138 |
12575 |
卖出 |
| 09:37:45 |
14.41 |
31 |
12606 |
卖出 |
| 09:37:48 |
14.43 |
20 |
12626 |
买入 |
| 09:37:51 |
14.44 |
23 |
12649 |
买入 |
| 09:37:54 |
14.44 |
1 |
12650 |
买入 |
| 09:37:57 |
14.43 |
5 |
12655 |
卖出 |
| 09:38:03 |
14.43 |
1 |
12656 |
买入 |
| 09:38:06 |
14.43 |
31 |
12687 |
买入 |
| 09:38:09 |
14.43 |
2 |
12689 |
买入 |
| 09:38:12 |
14.43 |
9 |
12698 |
买入 |
| 09:38:15 |
14.43 |
1 |
12699 |
买入 |
| 09:38:18 |
14.42 |
8 |
12707 |
卖出 |
| 09:38:21 |
14.43 |
2 |
12709 |
买入 |
| 09:38:24 |
14.42 |
15 |
12724 |
卖出 |
| 09:38:27 |
14.42 |
18 |
12742 |
卖出 |
| 09:38:33 |
14.42 |
34 |
12776 |
卖出 |
| 09:38:36 |
14.42 |
1 |
12777 |
买入 |
| 09:38:39 |
14.41 |
31 |
12808 |
卖出 |
| 09:38:42 |
14.4 |
23 |
12831 |
卖出 |
| 09:38:45 |
14.41 |
4 |
12835 |
买入 |
| 09:38:48 |
14.4 |
77 |
12912 |
卖出 |
| 09:38:51 |
14.39 |
2 |
12914 |
卖出 |
| 09:38:54 |
14.4 |
8 |
12922 |
买入 |
| 09:39:00 |
14.4 |
1 |
12923 |
买入 |
| 09:39:03 |
14.4 |
2 |
12925 |
买入 |
| 09:39:06 |
14.39 |
3 |
12928 |
卖出 |
| 09:39:09 |
14.39 |
20 |
12948 |
卖出 |
| 09:39:12 |
14.4 |
4 |
12952 |
买入 |
| 09:39:15 |
14.4 |
58 |
13010 |
买入 |
| 09:39:18 |
14.41 |
90 |
13100 |
买入 |
| 09:39:21 |
14.41 |
6 |
13106 |
买入 |
| 09:39:24 |
14.4 |
100 |
13206 |
卖出 |
| 09:39:27 |
14.41 |
5 |
13211 |
买入 |
| 09:39:30 |
14.41 |
12 |
13223 |
买入 |
| 09:39:33 |
14.39 |
90 |
13313 |
卖出 |
| 09:39:36 |
14.4 |
2 |
13315 |
买入 |
| 09:39:39 |
14.4 |
7 |
13322 |
买入 |
| 09:39:45 |
14.4 |
2 |
13324 |
买入 |
| 09:39:48 |
14.39 |
27 |
13351 |
卖出 |
| 09:39:51 |
14.39 |
14 |
13365 |
卖出 |
| 09:39:54 |
14.4 |
5 |
13370 |
买入 |
| 09:39:57 |
14.39 |
15 |
13385 |
卖出 |
| 09:40:03 |
14.39 |
1 |
13386 |
买入 |
| 09:40:06 |
14.41 |
80 |
13466 |
买入 |
| 09:40:09 |
14.4 |
80 |
13546 |
卖出 |
| 09:40:12 |
14.4 |
60 |
13606 |
卖出 |
| 09:40:15 |
14.42 |
49 |
13655 |
买入 |
| 09:40:18 |
14.4 |
100 |
13755 |
卖出 |
| 09:40:24 |
14.44 |
122 |
13877 |
买入 |
| 09:40:27 |
14.42 |
100 |
13977 |
卖出 |
| 09:40:30 |
14.44 |
48 |
14025 |
买入 |
| 09:40:33 |
14.43 |
55 |
14080 |
卖出 |
| 09:40:36 |
14.43 |
25 |
14105 |
买入 |
| 09:40:39 |
14.45 |
23 |
14128 |
买入 |
| 09:40:42 |
14.45 |
2 |
14130 |
买入 |
| 09:40:45 |
14.43 |
9 |
14139 |
卖出 |
| 09:40:48 |
14.39 |
42 |
14181 |
卖出 |
| 09:40:51 |
14.39 |
41 |
14222 |
卖出 |
| 09:40:54 |
14.38 |
32 |
14254 |
卖出 |
| 09:40:57 |
14.38 |
9 |
14263 |
买入 |
| 09:41:00 |
14.38 |
3 |
14266 |
买入 |
| 09:41:03 |
14.38 |
20 |
14286 |
买入 |
| 09:41:06 |
14.37 |
20 |
14306 |
买入 |
| 09:41:09 |
14.38 |
2 |
14308 |
买入 |
| 09:41:12 |
14.35 |
21 |
14329 |
卖出 |
| 09:41:15 |
14.43 |
40 |
14369 |
买入 |
| 09:41:18 |
14.36 |
13 |
14382 |
卖出 |
| 09:41:21 |
14.38 |
4 |
14386 |
买入 |
| 09:41:24 |
14.36 |
51 |
14437 |
卖出 |
| 09:41:30 |
14.38 |
25 |
14462 |
买入 |
| 09:41:36 |
14.37 |
13 |
14475 |
卖出 |
| 09:41:39 |
14.38 |
150 |
14625 |
买入 |
| 09:41:42 |
14.37 |
14 |
14639 |
卖出 |
| 09:41:45 |
14.41 |
34 |
14673 |
买入 |
| 09:41:48 |
14.38 |
1 |
14674 |
卖出 |
| 09:41:51 |
14.37 |
20 |
14694 |
卖出 |
| 09:41:57 |
14.37 |
26 |
14720 |
买入 |
| 09:42:03 |
14.35 |
3 |
14723 |
卖出 |
| 09:42:06 |
14.36 |
5 |
14728 |
买入 |
| 09:42:12 |
14.36 |
19 |
14747 |
买入 |
| 09:42:15 |
14.35 |
36 |
14783 |
卖出 |
| 09:42:18 |
14.35 |
5 |
14788 |
买入 |
| 09:42:21 |
14.35 |
1 |
14789 |
买入 |
| 09:42:27 |
14.35 |
3 |
14792 |
买入 |
| 09:42:33 |
14.35 |
1 |
14793 |
买入 |
| 09:42:36 |
14.34 |
24 |
14817 |
卖出 |
| 09:42:48 |
14.33 |
6 |
14823 |
卖出 |
| 09:42:51 |
14.3 |
60 |
14883 |
卖出 |
| 09:42:54 |
14.28 |
1 |
14884 |
卖出 |
| 09:42:57 |
14.3 |
1 |
14885 |
买入 |
| 09:43:00 |
14.33 |
55 |
14940 |
买入 |
| 09:43:06 |
14.33 |
1 |
14941 |
买入 |
| 09:43:15 |
14.33 |
215 |
15156 |
买入 |
| 09:43:18 |
14.32 |
19 |
15175 |
买入 |
| 09:43:21 |
14.32 |
4 |
15179 |
买入 |
| 09:43:24 |
14.32 |
29 |
15208 |
买入 |
| 09:43:27 |
14.32 |
1 |
15209 |
买入 |
| 09:43:30 |
14.33 |
1 |
15210 |
买入 |
| 09:43:33 |
14.33 |
81 |
15291 |
买入 |
| 09:43:36 |
14.33 |
4 |
15295 |
卖出 |
| 09:43:39 |
14.35 |
12 |
15307 |
买入 |
| 09:43:42 |
14.35 |
24 |
15331 |
买入 |
| 09:43:45 |
14.35 |
19 |
15350 |
买入 |
| 09:43:48 |
14.34 |
14 |
15364 |
卖出 |
| 09:43:54 |
14.34 |
12 |
15376 |
买入 |
| 09:43:57 |
14.34 |
2 |
15378 |
买入 |
| 09:44:00 |
14.34 |
16 |
15394 |
买入 |
| 09:44:09 |
14.35 |
7 |
15401 |
买入 |
| 09:44:12 |
14.34 |
51 |
15452 |
卖出 |
| 09:44:15 |
14.34 |
25 |
15477 |
卖出 |
| 09:44:27 |
14.33 |
203 |
15680 |
卖出 |
| 09:44:30 |
14.33 |
185 |
15865 |
卖出 |
| 09:44:39 |
14.34 |
19 |
15884 |
买入 |
| 09:44:42 |
14.34 |
12 |
15896 |
买入 |
| 09:44:45 |
14.37 |
208 |
16104 |
买入 |
| 09:44:48 |
14.37 |
7 |
16111 |
买入 |
| 09:44:51 |
14.36 |
34 |
16145 |
卖出 |
| 09:44:57 |
14.38 |
2 |
16147 |
买入 |
| 09:45:00 |
14.38 |
1 |
16148 |
买入 |
| 09:45:03 |
14.37 |
16 |
16164 |
卖出 |
| 09:45:06 |
14.37 |
23 |
16187 |
买入 |
| 09:45:09 |
14.37 |
83 |
16270 |
买入 |
| 09:45:12 |
14.36 |
51 |
16321 |
卖出 |
| 09:45:15 |
14.36 |
2 |
16323 |
买入 |
| 09:45:18 |
14.35 |
45 |
16368 |
卖出 |
| 09:45:24 |
14.34 |
49 |
16417 |
卖出 |
| 09:45:30 |
14.34 |
1 |
16418 |
买入 |
| 09:45:42 |
14.33 |
2 |
16420 |
卖出 |
| 09:45:45 |
14.33 |
1 |
16421 |
卖出 |
| 09:45:51 |
14.33 |
33 |
16454 |
卖出 |
| 09:45:57 |
14.33 |
2 |
16456 |
买入 |
| 09:46:00 |
14.32 |
36 |
16492 |
卖出 |
| 09:46:03 |
14.31 |
3 |
16495 |
卖出 |
| 09:46:06 |
14.3 |
63 |
16558 |
卖出 |
| 09:46:09 |
14.3 |
6 |
16564 |
卖出 |
| 09:46:12 |
14.3 |
31 |
16595 |
卖出 |
| 09:46:15 |
14.3 |
1 |
16596 |
买入 |
| 09:46:18 |
14.29 |
1 |
16597 |
卖出 |
| 09:46:21 |
14.29 |
9 |
16606 |
买入 |
| 09:46:24 |
14.3 |
23 |
16629 |
买入 |
| 09:46:27 |
14.3 |
16 |
16645 |
卖出 |