凯盛科技[600552]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
12.06 |
9 |
9 |
集合竞价 |
| 09:15:07 |
12.1 |
9 |
9 |
集合竞价 |
| 09:15:10 |
12.18 |
31 |
31 |
集合竞价 |
| 09:15:22 |
12.18 |
32 |
32 |
集合竞价 |
| 09:17:01 |
12.18 |
82 |
82 |
集合竞价 |
| 09:17:19 |
12.18 |
92 |
92 |
集合竞价 |
| 09:17:31 |
12.2 |
120 |
120 |
集合竞价 |
| 09:17:40 |
12.2 |
121 |
121 |
集合竞价 |
| 09:17:52 |
12.2 |
121 |
121 |
集合竞价 |
| 09:18:07 |
12.2 |
131 |
131 |
集合竞价 |
| 09:19:46 |
12.2 |
121 |
121 |
集合竞价 |
| 09:19:52 |
12.2 |
131 |
131 |
集合竞价 |
| 09:19:55 |
12.2 |
132 |
132 |
集合竞价 |
| 09:20:01 |
12.2 |
132 |
132 |
集合竞价 |
| 09:20:16 |
12.2 |
133 |
133 |
集合竞价 |
| 09:20:37 |
12.2 |
135 |
135 |
集合竞价 |
| 09:21:04 |
12.2 |
135 |
135 |
集合竞价 |
| 09:21:13 |
12.2 |
135 |
135 |
集合竞价 |
| 09:21:16 |
12.2 |
145 |
145 |
集合竞价 |
| 09:21:34 |
12.2 |
145 |
145 |
集合竞价 |
| 09:21:55 |
12.2 |
145 |
145 |
集合竞价 |
| 09:22:07 |
12.2 |
145 |
145 |
集合竞价 |
| 09:22:16 |
12.2 |
149 |
149 |
集合竞价 |
| 09:22:22 |
12.2 |
149 |
149 |
集合竞价 |
| 09:22:28 |
12.2 |
152 |
152 |
集合竞价 |
| 09:22:37 |
12.2 |
152 |
152 |
集合竞价 |
| 09:22:46 |
12.2 |
152 |
152 |
集合竞价 |
| 09:22:58 |
12.2 |
152 |
152 |
集合竞价 |
| 09:23:34 |
12.2 |
152 |
152 |
集合竞价 |
| 09:23:58 |
12.22 |
180 |
180 |
集合竞价 |
| 09:24:07 |
12.22 |
180 |
180 |
集合竞价 |
| 09:24:10 |
12.22 |
180 |
180 |
集合竞价 |
| 09:24:13 |
12.22 |
203 |
203 |
集合竞价 |
| 09:24:16 |
12.22 |
219 |
219 |
集合竞价 |
| 09:24:19 |
12.22 |
247 |
247 |
集合竞价 |
| 09:24:25 |
12.22 |
267 |
267 |
集合竞价 |
| 09:24:28 |
12.21 |
271 |
271 |
集合竞价 |
| 09:24:31 |
12.23 |
317 |
317 |
集合竞价 |
| 09:24:37 |
12.23 |
335 |
335 |
集合竞价 |
| 09:24:40 |
12.23 |
337 |
337 |
集合竞价 |
| 09:24:43 |
12.23 |
337 |
337 |
集合竞价 |
| 09:24:49 |
12.23 |
384 |
384 |
集合竞价 |
| 09:24:52 |
12.23 |
386 |
386 |
集合竞价 |
| 09:24:58 |
12.23 |
424 |
424 |
集合竞价 |
| 09:25:01 |
12.25 |
506 |
506 |
集合竞价 |
| 09:25:04 |
12.25 |
506 |
1012 |
卖出 |
| 09:30:01 |
12.25 |
27 |
1039 |
卖出 |
| 09:30:04 |
12.26 |
93 |
1132 |
买入 |
| 09:30:07 |
12.29 |
350 |
1482 |
买入 |
| 09:30:10 |
12.26 |
195 |
1677 |
卖出 |
| 09:30:13 |
12.29 |
548 |
2225 |
买入 |
| 09:30:16 |
12.29 |
111 |
2336 |
买入 |
| 09:30:19 |
12.29 |
49 |
2385 |
买入 |
| 09:30:22 |
12.3 |
304 |
2689 |
买入 |
| 09:30:25 |
12.3 |
1048 |
3737 |
买入 |
| 09:30:28 |
12.3 |
244 |
3981 |
买入 |
| 09:30:31 |
12.33 |
989 |
4970 |
买入 |
| 09:30:34 |
12.32 |
129 |
5099 |
卖出 |
| 09:30:37 |
12.33 |
64 |
5163 |
买入 |
| 09:30:40 |
12.34 |
59 |
5222 |
买入 |
| 09:30:43 |
12.33 |
29 |
5251 |
买入 |
| 09:30:46 |
12.31 |
139 |
5390 |
卖出 |
| 09:30:49 |
12.3 |
9 |
5399 |
卖出 |
| 09:30:52 |
12.33 |
40 |
5439 |
买入 |
| 09:30:55 |
12.33 |
27 |
5466 |
卖出 |
| 09:30:58 |
12.33 |
27 |
5493 |
买入 |
| 09:31:01 |
12.31 |
24 |
5517 |
卖出 |
| 09:31:04 |
12.33 |
49 |
5566 |
买入 |
| 09:31:07 |
12.35 |
111 |
5677 |
买入 |
| 09:31:10 |
12.37 |
82 |
5759 |
买入 |
| 09:31:13 |
12.39 |
47 |
5806 |
买入 |
| 09:31:16 |
12.4 |
38 |
5844 |
买入 |
| 09:31:19 |
12.41 |
273 |
6117 |
买入 |
| 09:31:22 |
12.42 |
77 |
6194 |
买入 |
| 09:31:25 |
12.44 |
241 |
6435 |
买入 |
| 09:31:28 |
12.41 |
68 |
6503 |
卖出 |
| 09:31:31 |
12.42 |
104 |
6607 |
买入 |
| 09:31:34 |
12.4 |
55 |
6662 |
卖出 |
| 09:31:37 |
12.41 |
128 |
6790 |
买入 |
| 09:31:40 |
12.4 |
147 |
6937 |
卖出 |
| 09:31:43 |
12.41 |
202 |
7139 |
买入 |
| 09:31:46 |
12.43 |
787 |
7926 |
买入 |
| 09:31:49 |
12.45 |
164 |
8090 |
买入 |
| 09:31:52 |
12.45 |
5 |
8095 |
买入 |
| 09:31:55 |
12.45 |
102 |
8197 |
买入 |
| 09:31:58 |
12.45 |
66 |
8263 |
买入 |
| 09:32:01 |
12.47 |
609 |
8872 |
买入 |
| 09:32:04 |
12.48 |
552 |
9424 |
买入 |
| 09:32:07 |
12.48 |
105 |
9529 |
买入 |
| 09:32:10 |
12.5 |
191 |
9720 |
买入 |
| 09:32:13 |
12.5 |
244 |
9964 |
买入 |
| 09:32:16 |
12.5 |
529 |
10493 |
卖出 |
| 09:32:19 |
12.5 |
22 |
10515 |
买入 |
| 09:32:22 |
12.51 |
248 |
10763 |
买入 |
| 09:32:25 |
12.51 |
58 |
10821 |
卖出 |
| 09:32:28 |
12.5 |
125 |
10946 |
卖出 |
| 09:32:31 |
12.52 |
262 |
11208 |
买入 |
| 09:32:34 |
12.5 |
99 |
11307 |
卖出 |
| 09:32:37 |
12.5 |
494 |
11801 |
卖出 |
| 09:32:40 |
12.51 |
108 |
11909 |
买入 |
| 09:32:43 |
12.52 |
990 |
12899 |
买入 |
| 09:32:46 |
12.51 |
51 |
12950 |
卖出 |
| 09:32:49 |
12.5 |
103 |
13053 |
卖出 |
| 09:32:52 |
12.5 |
181 |
13234 |
卖出 |
| 09:32:55 |
12.49 |
13 |
13247 |
卖出 |
| 09:32:58 |
12.49 |
47 |
13294 |
卖出 |
| 09:33:01 |
12.5 |
238 |
13532 |
买入 |
| 09:33:04 |
12.5 |
185 |
13717 |
卖出 |
| 09:33:07 |
12.5 |
333 |
14050 |
卖出 |
| 09:33:10 |
12.5 |
61 |
14111 |
买入 |
| 09:33:13 |
12.5 |
101 |
14212 |
卖出 |
| 09:33:16 |
12.51 |
590 |
14802 |
买入 |
| 09:33:19 |
12.51 |
91 |
14893 |
买入 |
| 09:33:22 |
12.51 |
791 |
15684 |
卖出 |
| 09:33:25 |
12.52 |
231 |
15915 |
买入 |
| 09:33:28 |
12.53 |
201 |
16116 |
买入 |
| 09:33:31 |
12.5 |
62 |
16178 |
卖出 |
| 09:33:34 |
12.5 |
34 |
16212 |
卖出 |
| 09:33:37 |
12.51 |
15 |
16227 |
买入 |
| 09:33:40 |
12.51 |
31 |
16258 |
买入 |
| 09:33:43 |
12.51 |
9 |
16267 |
买入 |
| 09:33:46 |
12.52 |
39 |
16306 |
买入 |
| 09:33:49 |
12.51 |
5 |
16311 |
卖出 |
| 09:33:52 |
12.51 |
247 |
16558 |
卖出 |
| 09:33:55 |
12.51 |
66 |
16624 |
卖出 |
| 09:33:58 |
12.51 |
21 |
16645 |
买入 |
| 09:34:01 |
12.51 |
269 |
16914 |
买入 |
| 09:34:04 |
12.5 |
144 |
17058 |
卖出 |
| 09:34:07 |
12.5 |
257 |
17315 |
卖出 |
| 09:34:10 |
12.51 |
295 |
17610 |
买入 |
| 09:34:13 |
12.51 |
19 |
17629 |
买入 |
| 09:34:16 |
12.51 |
50 |
17679 |
买入 |
| 09:34:19 |
12.5 |
269 |
17948 |
卖出 |
| 09:34:22 |
12.51 |
75 |
18023 |
买入 |
| 09:34:25 |
12.51 |
153 |
18176 |
买入 |
| 09:34:28 |
12.51 |
35 |
18211 |
买入 |
| 09:34:31 |
12.5 |
203 |
18414 |
卖出 |
| 09:34:34 |
12.5 |
23 |
18437 |
买入 |
| 09:34:37 |
12.51 |
9 |
18446 |
买入 |
| 09:34:40 |
12.51 |
130 |
18576 |
卖出 |
| 09:34:43 |
12.51 |
124 |
18700 |
卖出 |
| 09:34:46 |
12.51 |
27 |
18727 |
卖出 |
| 09:34:49 |
12.5 |
78 |
18805 |
卖出 |
| 09:34:52 |
12.5 |
8 |
18813 |
买入 |
| 09:34:55 |
12.5 |
84 |
18897 |
买入 |
| 09:34:58 |
12.5 |
59 |
18956 |
买入 |
| 09:35:01 |
12.5 |
121 |
19077 |
买入 |
| 09:35:04 |
12.51 |
83 |
19160 |
买入 |
| 09:35:07 |
12.51 |
359 |
19519 |
买入 |
| 09:35:10 |
12.53 |
2 |
19521 |
买入 |
| 09:35:13 |
12.53 |
223 |
19744 |
买入 |
| 09:35:16 |
12.53 |
75 |
19819 |
买入 |
| 09:35:19 |
12.54 |
22 |
19841 |
买入 |
| 09:35:22 |
12.54 |
137 |
19978 |
买入 |
| 09:35:25 |
12.54 |
54 |
20032 |
买入 |
| 09:35:28 |
12.54 |
127 |
20159 |
买入 |
| 09:35:31 |
12.54 |
390 |
20549 |
买入 |
| 09:35:34 |
12.54 |
290 |
20839 |
买入 |
| 09:35:37 |
12.55 |
100 |
20939 |
买入 |
| 09:35:40 |
12.53 |
12 |
20951 |
卖出 |
| 09:35:43 |
12.55 |
19 |
20970 |
买入 |
| 09:35:46 |
12.54 |
51 |
21021 |
买入 |
| 09:35:49 |
12.54 |
26 |
21047 |
买入 |
| 09:35:52 |
12.53 |
83 |
21130 |
卖出 |
| 09:35:55 |
12.54 |
94 |
21224 |
买入 |
| 09:35:58 |
12.55 |
58 |
21282 |
买入 |
| 09:36:01 |
12.54 |
14 |
21296 |
卖出 |
| 09:36:04 |
12.55 |
9 |
21305 |
买入 |
| 09:36:07 |
12.54 |
6 |
21311 |
卖出 |
| 09:36:10 |
12.54 |
257 |
21568 |
卖出 |
| 09:36:13 |
12.54 |
95 |
21663 |
买入 |
| 09:36:16 |
12.54 |
149 |
21812 |
买入 |
| 09:36:19 |
12.54 |
71 |
21883 |
买入 |
| 09:36:22 |
12.54 |
26 |
21909 |
买入 |
| 09:36:25 |
12.54 |
144 |
22053 |
买入 |
| 09:36:28 |
12.54 |
72 |
22125 |
买入 |
| 09:36:31 |
12.54 |
118 |
22243 |
买入 |
| 09:36:34 |
12.54 |
225 |
22468 |
买入 |
| 09:36:37 |
12.54 |
28 |
22496 |
卖出 |
| 09:36:40 |
12.53 |
46 |
22542 |
卖出 |
| 09:36:43 |
12.54 |
13 |
22555 |
买入 |
| 09:36:46 |
12.54 |
7 |
22562 |
买入 |
| 09:36:49 |
12.54 |
1 |
22563 |
买入 |
| 09:36:52 |
12.53 |
363 |
22926 |
卖出 |
| 09:36:55 |
12.53 |
92 |
23018 |
买入 |
| 09:36:58 |
12.53 |
196 |
23214 |
买入 |
| 09:37:01 |
12.54 |
25 |
23239 |
买入 |
| 09:37:04 |
12.55 |
490 |
23729 |
买入 |
| 09:37:07 |
12.57 |
145 |
23874 |
买入 |
| 09:37:10 |
12.57 |
33 |
23907 |
买入 |
| 09:37:13 |
12.57 |
406 |
24313 |
买入 |
| 09:37:16 |
12.58 |
86 |
24399 |
买入 |
| 09:37:19 |
12.58 |
5 |
24404 |
买入 |
| 09:37:22 |
12.57 |
131 |
24535 |
卖出 |
| 09:37:25 |
12.57 |
130 |
24665 |
买入 |
| 09:37:28 |
12.57 |
30 |
24695 |
买入 |
| 09:37:31 |
12.57 |
69 |
24764 |
买入 |
| 09:37:34 |
12.57 |
2 |
24766 |
买入 |
| 09:37:37 |
12.59 |
184 |
24950 |
买入 |
| 09:37:40 |
12.59 |
302 |
25252 |
买入 |
| 09:37:43 |
12.59 |
252 |
25504 |
买入 |
| 09:37:46 |
12.6 |
195 |
25699 |
买入 |
| 09:37:49 |
12.6 |
61 |
25760 |
买入 |
| 09:37:52 |
12.62 |
345 |
26105 |
买入 |
| 09:37:55 |
12.62 |
17 |
26122 |
买入 |
| 09:37:58 |
12.63 |
17 |
26139 |
买入 |
| 09:38:01 |
12.61 |
140 |
26279 |
卖出 |
| 09:38:04 |
12.61 |
46 |
26325 |
买入 |
| 09:38:07 |
12.61 |
67 |
26392 |
卖出 |
| 09:38:10 |
12.62 |
15 |
26407 |
买入 |
| 09:38:13 |
12.62 |
60 |
26467 |
买入 |
| 09:38:16 |
12.63 |
212 |
26679 |
买入 |
| 09:38:19 |
12.62 |
380 |
27059 |
卖出 |
| 09:38:22 |
12.63 |
15 |
27074 |
买入 |
| 09:38:25 |
12.63 |
74 |
27148 |
买入 |
| 09:38:28 |
12.62 |
85 |
27233 |
卖出 |
| 09:38:31 |
12.61 |
121 |
27354 |
卖出 |
| 09:38:34 |
12.6 |
177 |
27531 |
卖出 |
| 09:38:37 |
12.6 |
24 |
27555 |
卖出 |
| 09:38:40 |
12.6 |
213 |
27768 |
卖出 |
| 09:38:43 |
12.6 |
121 |
27889 |
卖出 |
| 09:38:46 |
12.6 |
2 |
27891 |
卖出 |
| 09:38:49 |
12.61 |
53 |
27944 |
买入 |
| 09:38:52 |
12.6 |
4 |
27948 |
买入 |
| 09:38:55 |
12.6 |
56 |
28004 |
买入 |
| 09:38:58 |
12.6 |
3 |
28007 |
买入 |
| 09:39:01 |
12.59 |
89 |
28096 |
卖出 |
| 09:39:04 |
12.58 |
8 |
28104 |
卖出 |
| 09:39:07 |
12.6 |
79 |
28183 |
买入 |
| 09:39:10 |
12.59 |
1 |
28184 |
卖出 |
| 09:39:13 |
12.59 |
2 |
28186 |
买入 |
| 09:39:16 |
12.6 |
249 |
28435 |
买入 |
| 09:39:19 |
12.61 |
162 |
28597 |
买入 |
| 09:39:22 |
12.61 |
245 |
28842 |
买入 |
| 09:39:25 |
12.62 |
660 |
29502 |
买入 |
| 09:39:28 |
12.63 |
620 |
30122 |
买入 |
| 09:39:31 |
12.63 |
295 |
30417 |
卖出 |
| 09:39:34 |
12.61 |
198 |
30615 |
卖出 |
| 09:39:37 |
12.62 |
34 |
30649 |
买入 |
| 09:39:40 |
12.61 |
71 |
30720 |
卖出 |
| 09:39:43 |
12.61 |
91 |
30811 |
卖出 |
| 09:39:46 |
12.62 |
108 |
30919 |
买入 |
| 09:39:49 |
12.62 |
14 |
30933 |
买入 |
| 09:39:52 |
12.62 |
2 |
30935 |
买入 |
| 09:39:55 |
12.62 |
1 |
30936 |
买入 |
| 09:39:58 |
12.62 |
14 |
30950 |
买入 |
| 09:40:01 |
12.63 |
87 |
31037 |
买入 |
| 09:40:04 |
12.62 |
148 |
31185 |
卖出 |
| 09:40:07 |
12.63 |
2 |
31187 |
买入 |
| 09:40:10 |
12.62 |
90 |
31277 |
卖出 |
| 09:40:13 |
12.63 |
14 |
31291 |
买入 |
| 09:40:16 |
12.64 |
405 |
31696 |
买入 |
| 09:40:19 |
12.66 |
858 |
32554 |
买入 |
| 09:40:22 |
12.66 |
308 |
32862 |
买入 |
| 09:40:25 |
12.67 |
69 |
32931 |
买入 |
| 09:40:28 |
12.65 |
36 |
32967 |
卖出 |
| 09:40:31 |
12.67 |
154 |
33121 |
买入 |
| 09:40:34 |
12.67 |
19 |
33140 |
卖出 |
| 09:40:37 |
12.67 |
62 |
33202 |
卖出 |
| 09:40:40 |
12.68 |
109 |
33311 |
买入 |
| 09:40:43 |
12.68 |
14 |
33325 |
买入 |
| 09:40:46 |
12.68 |
54 |
33379 |
买入 |
| 09:40:49 |
12.68 |
14 |
33393 |
买入 |
| 09:40:52 |
12.68 |
352 |
33745 |
买入 |
| 09:40:55 |
12.68 |
128 |
33873 |
买入 |
| 09:40:58 |
12.68 |
21 |
33894 |
买入 |
| 09:41:01 |
12.67 |
10 |
33904 |
卖出 |
| 09:41:04 |
12.67 |
304 |
34208 |
卖出 |
| 09:41:07 |
12.67 |
93 |
34301 |
买入 |
| 09:41:10 |
12.66 |
111 |
34412 |
卖出 |
| 09:41:13 |
12.67 |
337 |
34749 |
买入 |
| 09:41:16 |
12.67 |
52 |
34801 |
买入 |
| 09:41:19 |
12.66 |
59 |
34860 |
卖出 |
| 09:41:22 |
12.66 |
161 |
35021 |
买入 |
| 09:41:25 |
12.65 |
22 |
35043 |
卖出 |
| 09:41:28 |
12.66 |
6 |
35049 |
买入 |
| 09:41:31 |
12.65 |
83 |
35132 |
买入 |
| 09:41:34 |
12.65 |
212 |
35344 |
买入 |
| 09:41:37 |
12.64 |
6 |
35350 |
卖出 |
| 09:41:40 |
12.64 |
19 |
35369 |
卖出 |
| 09:41:43 |
12.64 |
3 |
35372 |
买入 |
| 09:41:46 |
12.63 |
64 |
35436 |
卖出 |
| 09:41:49 |
12.63 |
72 |
35508 |
卖出 |
| 09:41:55 |
12.63 |
85 |
35593 |
买入 |
| 09:41:58 |
12.62 |
80 |
35673 |
卖出 |
| 09:42:01 |
12.62 |
6 |
35679 |
买入 |
| 09:42:04 |
12.61 |
30 |
35709 |
卖出 |
| 09:42:07 |
12.62 |
151 |
35860 |
买入 |
| 09:42:10 |
12.62 |
761 |
36621 |
买入 |
| 09:42:13 |
12.64 |
793 |
37414 |
买入 |
| 09:42:16 |
12.64 |
6 |
37420 |
买入 |
| 09:42:19 |
12.64 |
113 |
37533 |
买入 |
| 09:42:22 |
12.64 |
19 |
37552 |
买入 |
| 09:42:25 |
12.62 |
7 |
37559 |
卖出 |
| 09:42:28 |
12.64 |
8 |
37567 |
买入 |
| 09:42:31 |
12.64 |
1 |
37568 |
买入 |
| 09:42:37 |
12.62 |
3 |
37571 |
卖出 |
| 09:42:40 |
12.63 |
86 |
37657 |
买入 |
| 09:42:43 |
12.63 |
16 |
37673 |
买入 |
| 09:42:46 |
12.64 |
2 |
37675 |
买入 |