凯龙高科[300912]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.6 |
376 |
376 |
集合竞价 |
| 09:15:12 |
19.5 |
376 |
376 |
集合竞价 |
| 09:16:06 |
19.5 |
376 |
376 |
集合竞价 |
| 09:16:33 |
19.5 |
376 |
376 |
集合竞价 |
| 09:17:09 |
19.5 |
376 |
376 |
集合竞价 |
| 09:17:27 |
19.5 |
376 |
376 |
集合竞价 |
| 09:17:36 |
19.5 |
396 |
396 |
集合竞价 |
| 09:17:54 |
19.5 |
396 |
396 |
集合竞价 |
| 09:18:03 |
19.5 |
396 |
396 |
集合竞价 |
| 09:18:39 |
19.5 |
396 |
396 |
集合竞价 |
| 09:18:48 |
19.5 |
396 |
396 |
集合竞价 |
| 09:18:57 |
19.5 |
396 |
396 |
集合竞价 |
| 09:19:06 |
19.5 |
422 |
422 |
集合竞价 |
| 09:19:15 |
19.67 |
462 |
462 |
集合竞价 |
| 09:19:24 |
19.86 |
462 |
462 |
集合竞价 |
| 09:19:33 |
19.87 |
463 |
463 |
集合竞价 |
| 09:19:42 |
19.87 |
463 |
463 |
集合竞价 |
| 09:19:51 |
19.87 |
463 |
463 |
集合竞价 |
| 09:20:03 |
19.87 |
463 |
463 |
集合竞价 |
| 09:20:12 |
19.87 |
464 |
464 |
集合竞价 |
| 09:20:21 |
19.86 |
465 |
465 |
集合竞价 |
| 09:20:30 |
19.86 |
465 |
465 |
集合竞价 |
| 09:20:39 |
19.67 |
470 |
470 |
集合竞价 |
| 09:20:48 |
19.66 |
470 |
470 |
集合竞价 |
| 09:21:06 |
19.66 |
470 |
470 |
集合竞价 |
| 09:21:15 |
19.66 |
470 |
470 |
集合竞价 |
| 09:21:24 |
19.66 |
476 |
476 |
集合竞价 |
| 09:21:42 |
19.66 |
476 |
476 |
集合竞价 |
| 09:21:51 |
19.64 |
476 |
476 |
集合竞价 |
| 09:22:00 |
19.6 |
482 |
482 |
集合竞价 |
| 09:22:09 |
19.51 |
482 |
482 |
集合竞价 |
| 09:22:18 |
19.5 |
508 |
508 |
集合竞价 |
| 09:22:27 |
19.5 |
517 |
517 |
集合竞价 |
| 09:22:36 |
19.5 |
523 |
523 |
集合竞价 |
| 09:22:54 |
19.5 |
569 |
569 |
集合竞价 |
| 09:23:03 |
19.5 |
571 |
571 |
集合竞价 |
| 09:23:12 |
19.5 |
585 |
585 |
集合竞价 |
| 09:23:21 |
19.5 |
616 |
616 |
集合竞价 |
| 09:23:30 |
19.5 |
624 |
624 |
集合竞价 |
| 09:23:39 |
19.5 |
629 |
629 |
集合竞价 |
| 09:23:48 |
19.5 |
660 |
660 |
集合竞价 |
| 09:23:57 |
19.5 |
660 |
660 |
集合竞价 |
| 09:24:06 |
19.49 |
681 |
681 |
集合竞价 |
| 09:24:15 |
19.46 |
731 |
731 |
集合竞价 |
| 09:24:24 |
19.45 |
746 |
746 |
集合竞价 |
| 09:24:33 |
19.42 |
934 |
934 |
集合竞价 |
| 09:24:42 |
19.43 |
1060 |
1060 |
集合竞价 |
| 09:24:51 |
19.3 |
1344 |
1344 |
集合竞价 |
| 09:25:00 |
19.05 |
1403 |
1403 |
集合竞价 |
| 09:25:03 |
18.99 |
1471 |
2874 |
买入 |
| 09:30:03 |
19.12 |
1503 |
4377 |
买入 |
| 09:30:06 |
19.05 |
512 |
4889 |
卖出 |
| 09:30:09 |
19.1 |
94 |
4983 |
卖出 |
| 09:30:12 |
19.2 |
388 |
5371 |
买入 |
| 09:30:15 |
19.21 |
63 |
5434 |
买入 |
| 09:30:18 |
19.22 |
80 |
5514 |
买入 |
| 09:30:21 |
19.29 |
158 |
5672 |
买入 |
| 09:30:24 |
19.29 |
167 |
5839 |
买入 |
| 09:30:27 |
19.34 |
165 |
6004 |
买入 |
| 09:30:30 |
19.35 |
90 |
6094 |
买入 |
| 09:30:33 |
19.39 |
507 |
6601 |
买入 |
| 09:30:36 |
19.39 |
338 |
6939 |
卖出 |
| 09:30:39 |
19.46 |
518 |
7457 |
买入 |
| 09:30:42 |
19.48 |
149 |
7606 |
买入 |
| 09:30:45 |
19.41 |
404 |
8010 |
卖出 |
| 09:30:48 |
19.44 |
601 |
8611 |
买入 |
| 09:30:51 |
19.32 |
129 |
8740 |
卖出 |
| 09:30:54 |
19.27 |
257 |
8997 |
卖出 |
| 09:30:57 |
19.29 |
316 |
9313 |
买入 |
| 09:31:00 |
19.14 |
253 |
9566 |
卖出 |
| 09:31:03 |
19.21 |
216 |
9782 |
买入 |
| 09:31:06 |
19.28 |
120 |
9902 |
买入 |
| 09:31:09 |
19.14 |
335 |
10237 |
卖出 |
| 09:31:12 |
19.21 |
310 |
10547 |
买入 |
| 09:31:15 |
19.33 |
303 |
10850 |
买入 |
| 09:31:18 |
19.29 |
356 |
11206 |
卖出 |
| 09:31:21 |
19.33 |
175 |
11381 |
买入 |
| 09:31:24 |
19.35 |
198 |
11579 |
买入 |
| 09:31:27 |
19.45 |
309 |
11888 |
买入 |
| 09:31:30 |
19.44 |
66 |
11954 |
卖出 |
| 09:31:33 |
19.51 |
597 |
12551 |
买入 |
| 09:31:36 |
19.5 |
69 |
12620 |
卖出 |
| 09:31:39 |
19.47 |
469 |
13089 |
卖出 |
| 09:31:42 |
19.45 |
237 |
13326 |
卖出 |
| 09:31:45 |
19.53 |
277 |
13603 |
买入 |
| 09:31:48 |
19.56 |
247 |
13850 |
买入 |
| 09:31:51 |
19.5 |
101 |
13951 |
卖出 |
| 09:31:54 |
19.5 |
122 |
14073 |
卖出 |
| 09:31:57 |
19.51 |
182 |
14255 |
买入 |
| 09:32:00 |
19.56 |
250 |
14505 |
买入 |
| 09:32:03 |
19.41 |
362 |
14867 |
卖出 |
| 09:32:06 |
19.5 |
538 |
15405 |
买入 |
| 09:32:09 |
19.4 |
289 |
15694 |
卖出 |
| 09:32:12 |
19.4 |
470 |
16164 |
买入 |
| 09:32:15 |
19.3 |
122 |
16286 |
卖出 |
| 09:32:18 |
19.23 |
115 |
16401 |
卖出 |
| 09:32:21 |
19.31 |
54 |
16455 |
卖出 |
| 09:32:24 |
19.4 |
46 |
16501 |
买入 |
| 09:32:27 |
19.3 |
145 |
16646 |
卖出 |
| 09:32:30 |
19.31 |
89 |
16735 |
买入 |
| 09:32:33 |
19.24 |
270 |
17005 |
卖出 |
| 09:32:36 |
19.17 |
38 |
17043 |
卖出 |
| 09:32:39 |
19.24 |
60 |
17103 |
买入 |
| 09:32:42 |
19.24 |
156 |
17259 |
卖出 |
| 09:32:45 |
19.1 |
453 |
17712 |
卖出 |
| 09:32:48 |
19.19 |
153 |
17865 |
买入 |
| 09:32:51 |
19.1 |
64 |
17929 |
卖出 |
| 09:32:54 |
19.11 |
25 |
17954 |
卖出 |
| 09:32:57 |
19.17 |
377 |
18331 |
买入 |
| 09:33:00 |
19.13 |
13 |
18344 |
卖出 |
| 09:33:03 |
19.29 |
281 |
18625 |
买入 |
| 09:33:06 |
19.1 |
374 |
18999 |
卖出 |
| 09:33:09 |
19.1 |
94 |
19093 |
卖出 |
| 09:33:12 |
19.23 |
104 |
19197 |
买入 |
| 09:33:15 |
19.26 |
121 |
19318 |
买入 |
| 09:33:18 |
19.27 |
198 |
19516 |
买入 |
| 09:33:21 |
19.28 |
40 |
19556 |
买入 |
| 09:33:24 |
19.32 |
162 |
19718 |
买入 |
| 09:33:27 |
19.29 |
24 |
19742 |
卖出 |
| 09:33:30 |
19.34 |
60 |
19802 |
买入 |
| 09:33:33 |
19.38 |
107 |
19909 |
买入 |
| 09:33:36 |
19.33 |
64 |
19973 |
卖出 |
| 09:33:39 |
19.44 |
132 |
20105 |
买入 |
| 09:33:42 |
19.41 |
157 |
20262 |
卖出 |
| 09:33:45 |
19.48 |
19 |
20281 |
买入 |
| 09:33:48 |
19.5 |
94 |
20375 |
买入 |
| 09:33:51 |
19.41 |
57 |
20432 |
卖出 |
| 09:33:54 |
19.44 |
79 |
20511 |
买入 |
| 09:33:57 |
19.44 |
497 |
21008 |
买入 |
| 09:34:00 |
19.46 |
95 |
21103 |
买入 |
| 09:34:03 |
19.41 |
69 |
21172 |
卖出 |
| 09:34:06 |
19.4 |
136 |
21308 |
卖出 |
| 09:34:09 |
19.4 |
101 |
21409 |
卖出 |
| 09:34:12 |
19.38 |
174 |
21583 |
卖出 |
| 09:34:15 |
19.32 |
15 |
21598 |
卖出 |
| 09:34:18 |
19.3 |
389 |
21987 |
卖出 |
| 09:34:21 |
19.28 |
55 |
22042 |
卖出 |
| 09:34:24 |
19.27 |
14 |
22056 |
卖出 |
| 09:34:27 |
19.22 |
1 |
22057 |
卖出 |
| 09:34:30 |
19.21 |
77 |
22134 |
卖出 |
| 09:34:33 |
19.2 |
52 |
22186 |
卖出 |
| 09:34:36 |
19.18 |
39 |
22225 |
卖出 |
| 09:34:39 |
19.17 |
18 |
22243 |
卖出 |
| 09:34:42 |
19.21 |
89 |
22332 |
买入 |
| 09:34:45 |
19.12 |
31 |
22363 |
卖出 |
| 09:34:48 |
19.18 |
43 |
22406 |
买入 |
| 09:34:51 |
19.21 |
116 |
22522 |
买入 |
| 09:34:54 |
19.2 |
37 |
22559 |
买入 |
| 09:34:57 |
19.2 |
55 |
22614 |
买入 |
| 09:35:00 |
19.2 |
13 |
22627 |
买入 |
| 09:35:03 |
19.2 |
130 |
22757 |
买入 |
| 09:35:06 |
19.21 |
103 |
22860 |
买入 |
| 09:35:09 |
19.21 |
45 |
22905 |
卖出 |
| 09:35:12 |
19.23 |
10 |
22915 |
买入 |
| 09:35:15 |
19.27 |
14 |
22929 |
买入 |
| 09:35:18 |
19.3 |
47 |
22976 |
买入 |
| 09:35:21 |
19.32 |
4 |
22980 |
买入 |
| 09:35:24 |
19.26 |
68 |
23048 |
卖出 |
| 09:35:27 |
19.32 |
15 |
23063 |
买入 |
| 09:35:30 |
19.27 |
34 |
23097 |
卖出 |
| 09:35:33 |
19.34 |
144 |
23241 |
买入 |
| 09:35:36 |
19.3 |
400 |
23641 |
卖出 |
| 09:35:39 |
19.26 |
13 |
23654 |
卖出 |
| 09:35:42 |
19.25 |
298 |
23952 |
卖出 |
| 09:35:45 |
19.23 |
98 |
24050 |
卖出 |
| 09:35:48 |
19.22 |
24 |
24074 |
卖出 |
| 09:35:51 |
19.17 |
9 |
24083 |
卖出 |
| 09:35:54 |
19.23 |
83 |
24166 |
买入 |
| 09:35:57 |
19.24 |
57 |
24223 |
买入 |
| 09:36:00 |
19.18 |
2 |
24225 |
卖出 |
| 09:36:03 |
19.17 |
25 |
24250 |
卖出 |
| 09:36:06 |
19.17 |
51 |
24301 |
卖出 |
| 09:36:09 |
19.17 |
26 |
24327 |
卖出 |
| 09:36:12 |
19.17 |
19 |
24346 |
卖出 |
| 09:36:15 |
19.16 |
114 |
24460 |
卖出 |
| 09:36:18 |
19.17 |
154 |
24614 |
买入 |
| 09:36:21 |
19.15 |
120 |
24734 |
卖出 |
| 09:36:24 |
19.15 |
262 |
24996 |
卖出 |
| 09:36:27 |
19.13 |
75 |
25071 |
卖出 |
| 09:36:30 |
19.14 |
154 |
25225 |
买入 |
| 09:36:33 |
19.1 |
89 |
25314 |
卖出 |
| 09:36:36 |
19.1 |
15 |
25329 |
卖出 |
| 09:36:39 |
19.09 |
4 |
25333 |
卖出 |
| 09:36:42 |
19.08 |
12 |
25345 |
卖出 |
| 09:36:45 |
19.06 |
64 |
25409 |
卖出 |
| 09:36:48 |
19.07 |
7 |
25416 |
买入 |
| 09:36:51 |
19.07 |
6 |
25422 |
买入 |
| 09:36:57 |
19.03 |
107 |
25529 |
卖出 |
| 09:37:00 |
19.05 |
17 |
25546 |
买入 |
| 09:37:03 |
18.99 |
738 |
26284 |
卖出 |
| 09:37:06 |
18.93 |
22 |
26306 |
卖出 |
| 09:37:09 |
18.97 |
42 |
26348 |
买入 |
| 09:37:12 |
18.95 |
68 |
26416 |
卖出 |
| 09:37:15 |
18.94 |
3 |
26419 |
卖出 |
| 09:37:18 |
18.95 |
18 |
26437 |
买入 |
| 09:37:21 |
18.9 |
494 |
26931 |
卖出 |
| 09:37:24 |
18.94 |
54 |
26985 |
卖出 |
| 09:37:27 |
18.94 |
15 |
27000 |
买入 |
| 09:37:30 |
18.91 |
280 |
27280 |
卖出 |
| 09:37:33 |
18.9 |
89 |
27369 |
卖出 |
| 09:37:36 |
18.94 |
18 |
27387 |
买入 |
| 09:37:39 |
18.93 |
114 |
27501 |
卖出 |
| 09:37:42 |
18.87 |
58 |
27559 |
买入 |
| 09:37:45 |
18.91 |
238 |
27797 |
买入 |
| 09:37:51 |
18.9 |
20 |
27817 |
卖出 |
| 09:37:54 |
18.9 |
30 |
27847 |
卖出 |
| 09:37:57 |
18.91 |
85 |
27932 |
买入 |
| 09:38:00 |
18.93 |
134 |
28066 |
买入 |
| 09:38:03 |
18.91 |
37 |
28103 |
卖出 |
| 09:38:06 |
18.91 |
26 |
28129 |
卖出 |
| 09:38:09 |
18.94 |
30 |
28159 |
买入 |
| 09:38:12 |
18.94 |
5 |
28164 |
卖出 |
| 09:38:15 |
18.95 |
46 |
28210 |
买入 |
| 09:38:18 |
18.92 |
129 |
28339 |
卖出 |
| 09:38:21 |
18.91 |
209 |
28548 |
卖出 |
| 09:38:24 |
18.92 |
43 |
28591 |
买入 |
| 09:38:27 |
18.92 |
57 |
28648 |
买入 |
| 09:38:30 |
18.9 |
109 |
28757 |
卖出 |
| 09:38:33 |
18.9 |
2 |
28759 |
卖出 |
| 09:38:36 |
18.9 |
312 |
29071 |
卖出 |
| 09:38:39 |
18.89 |
28 |
29099 |
卖出 |
| 09:38:45 |
18.9 |
21 |
29120 |
买入 |
| 09:38:48 |
18.81 |
203 |
29323 |
卖出 |
| 09:38:51 |
18.8 |
4 |
29327 |
卖出 |
| 09:38:54 |
18.81 |
10 |
29337 |
买入 |
| 09:38:57 |
18.8 |
27 |
29364 |
卖出 |
| 09:39:00 |
18.8 |
18 |
29382 |
买入 |
| 09:39:03 |
18.8 |
44 |
29426 |
买入 |
| 09:39:06 |
18.74 |
16 |
29442 |
卖出 |
| 09:39:09 |
18.73 |
18 |
29460 |
卖出 |
| 09:39:12 |
18.79 |
17 |
29477 |
买入 |
| 09:39:15 |
18.72 |
97 |
29574 |
卖出 |
| 09:39:18 |
18.72 |
101 |
29675 |
卖出 |
| 09:39:21 |
18.75 |
3 |
29678 |
买入 |
| 09:39:24 |
18.72 |
217 |
29895 |
卖出 |
| 09:39:27 |
18.72 |
20 |
29915 |
买入 |
| 09:39:30 |
18.72 |
236 |
30151 |
买入 |
| 09:39:33 |
18.72 |
9 |
30160 |
买入 |
| 09:39:36 |
18.7 |
9 |
30169 |
卖出 |
| 09:39:39 |
18.72 |
22 |
30191 |
买入 |
| 09:39:42 |
18.7 |
125 |
30316 |
卖出 |
| 09:39:45 |
18.77 |
34 |
30350 |
买入 |
| 09:39:48 |
18.72 |
56 |
30406 |
卖出 |
| 09:39:51 |
18.72 |
93 |
30499 |
卖出 |
| 09:39:54 |
18.79 |
11 |
30510 |
买入 |
| 09:39:57 |
18.77 |
14 |
30524 |
卖出 |
| 09:40:00 |
18.79 |
47 |
30571 |
买入 |
| 09:40:03 |
18.77 |
28 |
30599 |
卖出 |
| 09:40:06 |
18.79 |
23 |
30622 |
买入 |
| 09:40:09 |
18.77 |
26 |
30648 |
卖出 |
| 09:40:12 |
18.72 |
59 |
30707 |
卖出 |
| 09:40:15 |
18.78 |
145 |
30852 |
买入 |
| 09:40:18 |
18.73 |
5 |
30857 |
卖出 |
| 09:40:24 |
18.74 |
6 |
30863 |
卖出 |
| 09:40:27 |
18.79 |
40 |
30903 |
买入 |
| 09:40:30 |
18.75 |
6 |
30909 |
卖出 |
| 09:40:33 |
18.74 |
46 |
30955 |
卖出 |
| 09:40:36 |
18.75 |
7 |
30962 |
买入 |
| 09:40:39 |
18.79 |
523 |
31485 |
买入 |
| 09:40:42 |
18.76 |
5 |
31490 |
买入 |
| 09:40:45 |
18.77 |
42 |
31532 |
买入 |
| 09:40:48 |
18.76 |
1 |
31533 |
卖出 |
| 09:40:51 |
18.76 |
10 |
31543 |
卖出 |
| 09:40:54 |
18.77 |
10 |
31553 |
买入 |
| 09:40:57 |
18.75 |
73 |
31626 |
卖出 |
| 09:41:00 |
18.75 |
143 |
31769 |
卖出 |
| 09:41:03 |
18.75 |
46 |
31815 |
卖出 |
| 09:41:06 |
18.75 |
16 |
31831 |
卖出 |
| 09:41:09 |
18.75 |
10 |
31841 |
买入 |
| 09:41:12 |
18.76 |
77 |
31918 |
买入 |
| 09:41:15 |
18.75 |
14 |
31932 |
卖出 |
| 09:41:18 |
18.76 |
24 |
31956 |
买入 |
| 09:41:21 |
18.72 |
269 |
32225 |
卖出 |
| 09:41:24 |
18.77 |
272 |
32497 |
买入 |
| 09:41:27 |
18.76 |
41 |
32538 |
买入 |
| 09:41:30 |
18.72 |
12 |
32550 |
卖出 |
| 09:41:33 |
18.75 |
15 |
32565 |
买入 |
| 09:41:36 |
18.72 |
65 |
32630 |
卖出 |
| 09:41:39 |
18.7 |
80 |
32710 |
卖出 |
| 09:41:42 |
18.74 |
8 |
32718 |
买入 |
| 09:41:45 |
18.74 |
15 |
32733 |
买入 |
| 09:41:48 |
18.75 |
18 |
32751 |
买入 |
| 09:41:51 |
18.75 |
7 |
32758 |
卖出 |
| 09:41:54 |
18.75 |
5 |
32763 |
卖出 |
| 09:41:57 |
18.76 |
1 |
32764 |
买入 |
| 09:42:00 |
18.75 |
26 |
32790 |
卖出 |
| 09:42:03 |
18.76 |
159 |
32949 |
买入 |
| 09:42:06 |
18.76 |
24 |
32973 |
买入 |
| 09:42:09 |
18.77 |
4 |
32977 |
卖出 |
| 09:42:15 |
18.79 |
8 |
32985 |
买入 |
| 09:42:21 |
18.77 |
51 |
33036 |
卖出 |
| 09:42:24 |
18.76 |
38 |
33074 |
卖出 |
| 09:42:27 |
18.76 |
19 |
33093 |
卖出 |
| 09:42:30 |
18.78 |
10 |
33103 |
买入 |
| 09:42:33 |
18.78 |
12 |
33115 |
买入 |
| 09:42:36 |
18.79 |
16 |
33131 |
买入 |
| 09:42:39 |
18.79 |
25 |
33156 |
买入 |
| 09:42:42 |
18.79 |
1 |
33157 |
买入 |
| 09:42:45 |
18.8 |
85 |
33242 |
买入 |
| 09:42:48 |
18.79 |
81 |
33323 |
卖出 |