凯淳股份[301001]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
23 |
19 |
19 |
集合竞价 |
| 09:15:12 |
23.1 |
19 |
19 |
集合竞价 |
| 09:15:21 |
24.17 |
22 |
22 |
集合竞价 |
| 09:15:30 |
24.17 |
22 |
22 |
集合竞价 |
| 09:16:42 |
24.17 |
23 |
23 |
集合竞价 |
| 09:18:12 |
24.17 |
25 |
25 |
集合竞价 |
| 09:20:03 |
24.17 |
26 |
26 |
集合竞价 |
| 09:20:48 |
24.17 |
26 |
26 |
集合竞价 |
| 09:21:06 |
24.17 |
54 |
54 |
集合竞价 |
| 09:21:15 |
24.17 |
54 |
54 |
集合竞价 |
| 09:21:24 |
24.17 |
54 |
54 |
集合竞价 |
| 09:21:33 |
24.17 |
54 |
54 |
集合竞价 |
| 09:21:51 |
24.17 |
54 |
54 |
集合竞价 |
| 09:23:12 |
24.17 |
56 |
56 |
集合竞价 |
| 09:23:21 |
24.1 |
73 |
73 |
集合竞价 |
| 09:23:30 |
24.11 |
73 |
73 |
集合竞价 |
| 09:23:39 |
24.1 |
88 |
88 |
集合竞价 |
| 09:23:57 |
24.1 |
88 |
88 |
集合竞价 |
| 09:24:06 |
24.1 |
113 |
113 |
集合竞价 |
| 09:24:15 |
24.1 |
113 |
113 |
集合竞价 |
| 09:24:24 |
24.05 |
113 |
113 |
集合竞价 |
| 09:24:33 |
24.02 |
120 |
120 |
集合竞价 |
| 09:24:51 |
24 |
122 |
122 |
集合竞价 |
| 09:25:00 |
24 |
170 |
170 |
集合竞价 |
| 09:25:03 |
24 |
200 |
370 |
买入 |
| 09:30:03 |
23.84 |
78 |
448 |
卖出 |
| 09:30:06 |
23.79 |
16 |
464 |
卖出 |
| 09:30:09 |
23.88 |
5 |
469 |
买入 |
| 09:30:12 |
23.84 |
21 |
490 |
卖出 |
| 09:30:15 |
23.79 |
87 |
577 |
卖出 |
| 09:30:18 |
23.9 |
54 |
631 |
买入 |
| 09:30:21 |
23.9 |
32 |
663 |
卖出 |
| 09:30:24 |
23.84 |
15 |
678 |
卖出 |
| 09:30:27 |
23.92 |
93 |
771 |
卖出 |
| 09:30:30 |
23.84 |
57 |
828 |
卖出 |
| 09:30:36 |
23.85 |
15 |
843 |
卖出 |
| 09:30:39 |
23.91 |
31 |
874 |
买入 |
| 09:30:42 |
23.92 |
16 |
890 |
买入 |
| 09:30:45 |
23.92 |
82 |
972 |
买入 |
| 09:30:48 |
23.89 |
51 |
1023 |
卖出 |
| 09:30:51 |
23.86 |
9 |
1032 |
卖出 |
| 09:30:54 |
23.88 |
1 |
1033 |
卖出 |
| 09:30:57 |
23.92 |
28 |
1061 |
买入 |
| 09:31:00 |
23.89 |
3 |
1064 |
卖出 |
| 09:31:03 |
23.89 |
19 |
1083 |
买入 |
| 09:31:06 |
23.93 |
54 |
1137 |
买入 |
| 09:31:09 |
24.07 |
371 |
1508 |
买入 |
| 09:31:12 |
24.04 |
83 |
1591 |
卖出 |
| 09:31:15 |
24.2 |
102 |
1693 |
买入 |
| 09:31:18 |
24.2 |
78 |
1771 |
买入 |
| 09:31:21 |
24.21 |
37 |
1808 |
买入 |
| 09:31:24 |
24.22 |
29 |
1837 |
买入 |
| 09:31:27 |
24.27 |
12 |
1849 |
买入 |
| 09:31:30 |
24.2 |
25 |
1874 |
卖出 |
| 09:31:33 |
24.22 |
18 |
1892 |
买入 |
| 09:31:36 |
24.25 |
31 |
1923 |
买入 |
| 09:31:39 |
24.25 |
69 |
1992 |
买入 |
| 09:31:42 |
24.28 |
7 |
1999 |
买入 |
| 09:31:45 |
24.32 |
61 |
2060 |
买入 |
| 09:31:48 |
24.37 |
3 |
2063 |
买入 |
| 09:31:51 |
24.33 |
36 |
2099 |
卖出 |
| 09:31:54 |
24.37 |
7 |
2106 |
买入 |
| 09:31:57 |
24.38 |
30 |
2136 |
买入 |
| 09:32:00 |
24.35 |
26 |
2162 |
卖出 |
| 09:32:03 |
24.37 |
63 |
2225 |
卖出 |
| 09:32:06 |
24.41 |
84 |
2309 |
买入 |
| 09:32:09 |
24.45 |
76 |
2385 |
买入 |
| 09:32:12 |
24.52 |
139 |
2524 |
买入 |
| 09:32:15 |
24.53 |
28 |
2552 |
买入 |
| 09:32:18 |
24.56 |
8 |
2560 |
买入 |
| 09:32:21 |
24.58 |
23 |
2583 |
买入 |
| 09:32:24 |
24.53 |
44 |
2627 |
卖出 |
| 09:32:27 |
24.57 |
76 |
2703 |
卖出 |
| 09:32:30 |
24.55 |
84 |
2787 |
卖出 |
| 09:32:33 |
24.6 |
65 |
2852 |
买入 |
| 09:32:36 |
24.59 |
73 |
2925 |
买入 |
| 09:32:39 |
24.68 |
150 |
3075 |
买入 |
| 09:32:42 |
24.73 |
53 |
3128 |
买入 |
| 09:32:45 |
24.67 |
59 |
3187 |
卖出 |
| 09:32:48 |
24.73 |
47 |
3234 |
买入 |
| 09:32:51 |
24.69 |
54 |
3288 |
卖出 |
| 09:32:54 |
24.72 |
110 |
3398 |
买入 |
| 09:32:57 |
24.68 |
21 |
3419 |
卖出 |
| 09:33:00 |
24.72 |
164 |
3583 |
买入 |
| 09:33:03 |
24.76 |
78 |
3661 |
买入 |
| 09:33:06 |
24.76 |
45 |
3706 |
卖出 |
| 09:33:09 |
24.73 |
99 |
3805 |
卖出 |
| 09:33:12 |
24.8 |
27 |
3832 |
买入 |
| 09:33:15 |
24.78 |
122 |
3954 |
卖出 |
| 09:33:18 |
24.8 |
59 |
4013 |
买入 |
| 09:33:21 |
24.83 |
103 |
4116 |
买入 |
| 09:33:24 |
24.8 |
94 |
4210 |
卖出 |
| 09:33:27 |
24.76 |
54 |
4264 |
卖出 |
| 09:33:30 |
24.74 |
38 |
4302 |
卖出 |
| 09:33:33 |
24.72 |
43 |
4345 |
卖出 |
| 09:33:36 |
24.74 |
56 |
4401 |
买入 |
| 09:33:39 |
24.69 |
65 |
4466 |
卖出 |
| 09:33:42 |
24.68 |
173 |
4639 |
卖出 |
| 09:33:45 |
24.76 |
132 |
4771 |
买入 |
| 09:33:48 |
24.8 |
81 |
4852 |
买入 |
| 09:33:51 |
24.82 |
189 |
5041 |
买入 |
| 09:33:54 |
24.8 |
36 |
5077 |
卖出 |
| 09:33:57 |
24.79 |
81 |
5158 |
卖出 |
| 09:34:00 |
24.78 |
5 |
5163 |
卖出 |
| 09:34:03 |
24.73 |
89 |
5252 |
卖出 |
| 09:34:06 |
24.78 |
7 |
5259 |
买入 |
| 09:34:09 |
24.78 |
15 |
5274 |
买入 |
| 09:34:12 |
24.78 |
41 |
5315 |
买入 |
| 09:34:15 |
24.76 |
31 |
5346 |
卖出 |
| 09:34:18 |
24.82 |
234 |
5580 |
买入 |
| 09:34:21 |
24.8 |
159 |
5739 |
卖出 |
| 09:34:24 |
24.75 |
191 |
5930 |
卖出 |
| 09:34:27 |
24.83 |
118 |
6048 |
买入 |
| 09:34:30 |
24.83 |
11 |
6059 |
卖出 |
| 09:34:33 |
24.84 |
15 |
6074 |
买入 |
| 09:34:36 |
24.84 |
28 |
6102 |
买入 |
| 09:34:39 |
24.8 |
31 |
6133 |
卖出 |
| 09:34:42 |
24.8 |
7 |
6140 |
卖出 |
| 09:34:45 |
24.78 |
26 |
6166 |
卖出 |
| 09:34:48 |
24.77 |
53 |
6219 |
卖出 |
| 09:34:51 |
24.8 |
55 |
6274 |
买入 |
| 09:34:54 |
24.8 |
40 |
6314 |
卖出 |
| 09:34:57 |
24.82 |
68 |
6382 |
买入 |
| 09:35:00 |
24.81 |
6 |
6388 |
卖出 |
| 09:35:03 |
24.81 |
18 |
6406 |
买入 |
| 09:35:06 |
24.8 |
3 |
6409 |
卖出 |
| 09:35:09 |
24.81 |
117 |
6526 |
买入 |
| 09:35:12 |
24.78 |
174 |
6700 |
卖出 |
| 09:35:15 |
24.78 |
15 |
6715 |
卖出 |
| 09:35:18 |
24.78 |
11 |
6726 |
买入 |
| 09:35:21 |
24.77 |
14 |
6740 |
卖出 |
| 09:35:24 |
24.79 |
46 |
6786 |
买入 |
| 09:35:27 |
24.8 |
52 |
6838 |
买入 |
| 09:35:30 |
24.77 |
6 |
6844 |
卖出 |
| 09:35:33 |
24.77 |
33 |
6877 |
买入 |
| 09:35:36 |
24.77 |
4 |
6881 |
买入 |
| 09:35:39 |
24.75 |
16 |
6897 |
卖出 |
| 09:35:45 |
24.74 |
28 |
6925 |
卖出 |
| 09:35:48 |
24.74 |
6 |
6931 |
卖出 |
| 09:35:51 |
24.75 |
3 |
6934 |
买入 |
| 09:35:54 |
24.75 |
64 |
6998 |
买入 |
| 09:35:57 |
24.73 |
46 |
7044 |
卖出 |
| 09:36:00 |
24.72 |
58 |
7102 |
卖出 |
| 09:36:03 |
24.73 |
55 |
7157 |
买入 |
| 09:36:06 |
24.73 |
51 |
7208 |
买入 |
| 09:36:09 |
24.73 |
110 |
7318 |
买入 |
| 09:36:12 |
24.74 |
175 |
7493 |
买入 |
| 09:36:15 |
24.72 |
108 |
7601 |
卖出 |
| 09:36:18 |
24.73 |
52 |
7653 |
买入 |
| 09:36:30 |
24.72 |
5 |
7658 |
卖出 |
| 09:36:33 |
24.72 |
18 |
7676 |
卖出 |
| 09:36:36 |
24.71 |
15 |
7691 |
卖出 |
| 09:36:39 |
24.63 |
22 |
7713 |
卖出 |
| 09:36:42 |
24.69 |
8 |
7721 |
卖出 |
| 09:36:45 |
24.72 |
4 |
7725 |
买入 |
| 09:36:48 |
24.69 |
32 |
7757 |
买入 |
| 09:36:51 |
24.71 |
23 |
7780 |
买入 |
| 09:36:54 |
24.71 |
8 |
7788 |
买入 |
| 09:36:57 |
24.69 |
23 |
7811 |
卖出 |
| 09:37:00 |
24.71 |
79 |
7890 |
买入 |
| 09:37:03 |
24.72 |
11 |
7901 |
买入 |
| 09:37:06 |
24.72 |
11 |
7912 |
买入 |
| 09:37:09 |
24.72 |
9 |
7921 |
买入 |
| 09:37:12 |
24.72 |
14 |
7935 |
买入 |
| 09:37:15 |
24.71 |
16 |
7951 |
卖出 |
| 09:37:18 |
24.72 |
83 |
8034 |
买入 |
| 09:37:21 |
24.72 |
35 |
8069 |
卖出 |
| 09:37:24 |
24.72 |
10 |
8079 |
卖出 |
| 09:37:27 |
24.72 |
10 |
8089 |
卖出 |
| 09:37:30 |
24.71 |
8 |
8097 |
卖出 |
| 09:37:36 |
24.71 |
2 |
8099 |
买入 |
| 09:37:39 |
24.68 |
4 |
8103 |
卖出 |
| 09:37:42 |
24.68 |
11 |
8114 |
卖出 |
| 09:37:45 |
24.67 |
47 |
8161 |
卖出 |
| 09:37:48 |
24.66 |
15 |
8176 |
卖出 |
| 09:37:51 |
24.65 |
17 |
8193 |
卖出 |
| 09:37:54 |
24.65 |
37 |
8230 |
卖出 |
| 09:37:57 |
24.64 |
15 |
8245 |
卖出 |
| 09:38:00 |
24.66 |
7 |
8252 |
买入 |
| 09:38:03 |
24.64 |
15 |
8267 |
卖出 |
| 09:38:06 |
24.63 |
12 |
8279 |
卖出 |
| 09:38:09 |
24.64 |
4 |
8283 |
买入 |
| 09:38:12 |
24.63 |
13 |
8296 |
卖出 |
| 09:38:15 |
24.66 |
87 |
8383 |
买入 |
| 09:38:18 |
24.66 |
1 |
8384 |
买入 |
| 09:38:21 |
24.66 |
10 |
8394 |
买入 |
| 09:38:24 |
24.66 |
1 |
8395 |
卖出 |
| 09:38:27 |
24.65 |
21 |
8416 |
卖出 |
| 09:38:30 |
24.66 |
8 |
8424 |
买入 |
| 09:38:36 |
24.64 |
1 |
8425 |
卖出 |
| 09:38:39 |
24.64 |
1 |
8426 |
卖出 |
| 09:38:42 |
24.62 |
14 |
8440 |
卖出 |
| 09:38:45 |
24.58 |
17 |
8457 |
卖出 |
| 09:38:48 |
24.62 |
29 |
8486 |
买入 |
| 09:38:51 |
24.63 |
7 |
8493 |
买入 |
| 09:38:54 |
24.62 |
1 |
8494 |
卖出 |
| 09:38:57 |
24.62 |
3 |
8497 |
卖出 |
| 09:39:00 |
24.63 |
4 |
8501 |
买入 |
| 09:39:03 |
24.57 |
35 |
8536 |
卖出 |
| 09:39:09 |
24.58 |
15 |
8551 |
买入 |
| 09:39:12 |
24.57 |
1 |
8552 |
卖出 |
| 09:39:18 |
24.57 |
9 |
8561 |
买入 |
| 09:39:21 |
24.58 |
11 |
8572 |
买入 |
| 09:39:24 |
24.57 |
7 |
8579 |
卖出 |
| 09:39:27 |
24.6 |
1 |
8580 |
买入 |
| 09:39:30 |
24.6 |
4 |
8584 |
买入 |
| 09:39:33 |
24.58 |
9 |
8593 |
卖出 |
| 09:39:39 |
24.6 |
2 |
8595 |
买入 |
| 09:39:42 |
24.58 |
22 |
8617 |
卖出 |
| 09:39:45 |
24.58 |
5 |
8622 |
买入 |
| 09:39:48 |
24.58 |
6 |
8628 |
买入 |
| 09:39:51 |
24.6 |
16 |
8644 |
买入 |
| 09:39:54 |
24.58 |
1 |
8645 |
卖出 |
| 09:39:57 |
24.57 |
38 |
8683 |
卖出 |
| 09:40:00 |
24.63 |
6 |
8689 |
买入 |
| 09:40:03 |
24.64 |
11 |
8700 |
买入 |
| 09:40:06 |
24.64 |
15 |
8715 |
买入 |
| 09:40:09 |
24.65 |
25 |
8740 |
买入 |
| 09:40:12 |
24.64 |
31 |
8771 |
卖出 |
| 09:40:15 |
24.64 |
2 |
8773 |
卖出 |
| 09:40:24 |
24.65 |
66 |
8839 |
买入 |
| 09:40:27 |
24.65 |
12 |
8851 |
卖出 |
| 09:40:30 |
24.66 |
14 |
8865 |
买入 |
| 09:40:33 |
24.66 |
7 |
8872 |
卖出 |
| 09:40:36 |
24.69 |
1 |
8873 |
买入 |
| 09:40:39 |
24.61 |
17 |
8890 |
卖出 |
| 09:40:42 |
24.69 |
47 |
8937 |
买入 |
| 09:40:45 |
24.69 |
9 |
8946 |
卖出 |
| 09:40:48 |
24.7 |
16 |
8962 |
买入 |
| 09:40:51 |
24.63 |
22 |
8984 |
卖出 |
| 09:40:54 |
24.66 |
1 |
8985 |
买入 |
| 09:40:57 |
24.63 |
25 |
9010 |
卖出 |
| 09:41:00 |
24.59 |
39 |
9049 |
卖出 |
| 09:41:03 |
24.62 |
11 |
9060 |
买入 |
| 09:41:06 |
24.62 |
3 |
9063 |
买入 |
| 09:41:09 |
24.59 |
1 |
9064 |
卖出 |
| 09:41:12 |
24.59 |
1 |
9065 |
卖出 |
| 09:41:15 |
24.58 |
4 |
9069 |
卖出 |
| 09:41:18 |
24.59 |
5 |
9074 |
买入 |
| 09:41:24 |
24.58 |
1 |
9075 |
买入 |
| 09:41:30 |
24.59 |
11 |
9086 |
买入 |
| 09:41:36 |
24.56 |
18 |
9104 |
卖出 |
| 09:41:39 |
24.58 |
1 |
9105 |
买入 |
| 09:41:42 |
24.59 |
8 |
9113 |
买入 |
| 09:41:45 |
24.56 |
6 |
9119 |
卖出 |
| 09:41:48 |
24.51 |
25 |
9144 |
卖出 |
| 09:41:57 |
24.57 |
10 |
9154 |
买入 |
| 09:42:00 |
24.57 |
8 |
9162 |
买入 |
| 09:42:03 |
24.6 |
11 |
9173 |
买入 |
| 09:42:06 |
24.61 |
30 |
9203 |
买入 |
| 09:42:09 |
24.61 |
11 |
9214 |
买入 |
| 09:42:12 |
24.63 |
15 |
9229 |
买入 |
| 09:42:18 |
24.64 |
4 |
9233 |
买入 |
| 09:42:21 |
24.64 |
41 |
9274 |
买入 |
| 09:42:36 |
24.67 |
22 |
9296 |
买入 |
| 09:42:39 |
24.64 |
27 |
9323 |
卖出 |
| 09:42:42 |
24.64 |
16 |
9339 |
买入 |
| 09:42:45 |
24.64 |
6 |
9345 |
买入 |
| 09:42:48 |
24.63 |
3 |
9348 |
卖出 |
| 09:42:51 |
24.62 |
7 |
9355 |
卖出 |
| 09:42:54 |
24.62 |
16 |
9371 |
买入 |
| 09:42:57 |
24.62 |
24 |
9395 |
买入 |
| 09:43:00 |
24.62 |
6 |
9401 |
买入 |
| 09:43:03 |
24.58 |
7 |
9408 |
卖出 |
| 09:43:06 |
24.56 |
4 |
9412 |
卖出 |
| 09:43:09 |
24.56 |
8 |
9420 |
卖出 |
| 09:43:15 |
24.58 |
2 |
9422 |
买入 |
| 09:43:18 |
24.58 |
2 |
9424 |
买入 |
| 09:43:24 |
24.57 |
21 |
9445 |
买入 |
| 09:43:30 |
24.55 |
1 |
9446 |
卖出 |
| 09:43:33 |
24.53 |
1 |
9447 |
卖出 |
| 09:43:39 |
24.54 |
3 |
9450 |
买入 |
| 09:43:42 |
24.57 |
577 |
10027 |
买入 |
| 09:43:45 |
24.58 |
140 |
10167 |
买入 |
| 09:43:48 |
24.57 |
20 |
10187 |
卖出 |
| 09:43:51 |
24.6 |
9 |
10196 |
买入 |
| 09:43:57 |
24.6 |
47 |
10243 |
买入 |
| 09:44:00 |
24.59 |
4 |
10247 |
卖出 |
| 09:44:03 |
24.6 |
8 |
10255 |
买入 |
| 09:44:06 |
24.6 |
15 |
10270 |
买入 |
| 09:44:09 |
24.59 |
17 |
10287 |
卖出 |
| 09:44:12 |
24.59 |
15 |
10302 |
卖出 |
| 09:44:15 |
24.6 |
18 |
10320 |
买入 |
| 09:44:18 |
24.59 |
68 |
10388 |
卖出 |
| 09:44:21 |
24.61 |
49 |
10437 |
买入 |
| 09:44:24 |
24.63 |
12 |
10449 |
买入 |
| 09:44:27 |
24.63 |
1 |
10450 |
买入 |
| 09:44:30 |
24.67 |
27 |
10477 |
买入 |
| 09:44:33 |
24.61 |
4 |
10481 |
卖出 |
| 09:44:36 |
24.6 |
30 |
10511 |
卖出 |
| 09:44:39 |
24.6 |
1 |
10512 |
买入 |
| 09:44:45 |
24.57 |
17 |
10529 |
卖出 |
| 09:44:51 |
24.6 |
2 |
10531 |
买入 |
| 09:44:54 |
24.6 |
2 |
10533 |
买入 |
| 09:44:57 |
24.56 |
52 |
10585 |
卖出 |
| 09:45:00 |
24.57 |
8 |
10593 |
买入 |
| 09:45:03 |
24.56 |
2 |
10595 |
卖出 |
| 09:45:06 |
24.57 |
111 |
10706 |
买入 |
| 09:45:09 |
24.57 |
97 |
10803 |
买入 |
| 09:45:12 |
24.56 |
18 |
10821 |
卖出 |