凯迪股份[605288]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
35.05 |
5 |
5 |
集合竞价 |
| 09:22:11 |
35.05 |
5 |
5 |
集合竞价 |
| 09:22:17 |
35.01 |
5 |
5 |
集合竞价 |
| 09:23:05 |
34.96 |
5 |
5 |
集合竞价 |
| 09:23:23 |
34.98 |
7 |
7 |
集合竞价 |
| 09:23:59 |
35 |
7 |
7 |
集合竞价 |
| 09:24:05 |
34.96 |
13 |
13 |
集合竞价 |
| 09:24:29 |
34.96 |
14 |
14 |
集合竞价 |
| 09:24:44 |
34.99 |
18 |
18 |
集合竞价 |
| 09:24:50 |
35.01 |
21 |
21 |
集合竞价 |
| 09:24:53 |
35.01 |
36 |
36 |
集合竞价 |
| 09:24:56 |
35.01 |
46 |
46 |
集合竞价 |
| 09:24:59 |
35.01 |
55 |
55 |
集合竞价 |
| 09:25:02 |
35.15 |
77 |
132 |
卖出 |
| 09:30:02 |
35.84 |
34 |
166 |
买入 |
| 09:30:05 |
35.84 |
12 |
178 |
卖出 |
| 09:30:08 |
35.84 |
18 |
196 |
卖出 |
| 09:30:11 |
35.99 |
31 |
227 |
买入 |
| 09:30:14 |
35.99 |
21 |
248 |
买入 |
| 09:30:17 |
35.99 |
55 |
303 |
买入 |
| 09:30:20 |
36.2 |
6 |
309 |
买入 |
| 09:30:26 |
36.3 |
1 |
310 |
买入 |
| 09:30:29 |
36.31 |
17 |
327 |
卖出 |
| 09:30:32 |
36.29 |
5 |
332 |
卖出 |
| 09:30:35 |
36.66 |
7 |
339 |
买入 |
| 09:30:38 |
36.29 |
2 |
341 |
卖出 |
| 09:30:41 |
36.66 |
29 |
370 |
买入 |
| 09:30:44 |
36.29 |
1 |
371 |
卖出 |
| 09:30:47 |
36.29 |
33 |
404 |
卖出 |
| 09:30:50 |
36.29 |
8 |
412 |
买入 |
| 09:30:53 |
36.21 |
17 |
429 |
卖出 |
| 09:30:56 |
36.2 |
30 |
459 |
卖出 |
| 09:30:59 |
36.21 |
1 |
460 |
买入 |
| 09:31:02 |
35.85 |
11 |
471 |
卖出 |
| 09:31:05 |
35.84 |
91 |
562 |
卖出 |
| 09:31:08 |
35.59 |
22 |
584 |
卖出 |
| 09:31:11 |
35.58 |
1 |
585 |
卖出 |
| 09:31:14 |
35.59 |
4 |
589 |
买入 |
| 09:31:17 |
35.84 |
4 |
593 |
买入 |
| 09:31:26 |
35.84 |
12 |
605 |
买入 |
| 09:31:32 |
35.82 |
7 |
612 |
买入 |
| 09:31:41 |
35.62 |
16 |
628 |
卖出 |
| 09:31:47 |
35.82 |
5 |
633 |
卖出 |
| 09:31:50 |
35.82 |
30 |
663 |
卖出 |
| 09:31:53 |
35.88 |
3 |
666 |
买入 |
| 09:31:56 |
35.9 |
11 |
677 |
买入 |
| 09:31:59 |
35.99 |
2 |
679 |
买入 |
| 09:32:02 |
35.88 |
4 |
683 |
卖出 |
| 09:32:05 |
36.01 |
6 |
689 |
买入 |
| 09:32:08 |
36.01 |
11 |
700 |
卖出 |
| 09:32:11 |
36 |
17 |
717 |
卖出 |
| 09:32:14 |
36 |
21 |
738 |
卖出 |
| 09:32:17 |
36.07 |
22 |
760 |
买入 |
| 09:32:20 |
36 |
2 |
762 |
卖出 |
| 09:32:26 |
36.01 |
5 |
767 |
买入 |
| 09:32:29 |
36 |
26 |
793 |
卖出 |
| 09:32:32 |
36.01 |
1 |
794 |
卖出 |
| 09:32:35 |
36.06 |
15 |
809 |
买入 |
| 09:32:38 |
36.1 |
52 |
861 |
买入 |
| 09:32:41 |
36.2 |
53 |
914 |
买入 |
| 09:32:44 |
36.2 |
2 |
916 |
买入 |
| 09:32:56 |
36.11 |
1 |
917 |
卖出 |
| 09:33:05 |
36.2 |
94 |
1011 |
买入 |
| 09:33:08 |
36.29 |
102 |
1113 |
买入 |
| 09:33:11 |
36.3 |
5 |
1118 |
买入 |
| 09:33:17 |
36.42 |
11 |
1129 |
买入 |
| 09:33:20 |
36.47 |
11 |
1140 |
买入 |
| 09:33:23 |
36.44 |
1 |
1141 |
卖出 |
| 09:33:29 |
36.44 |
2 |
1143 |
卖出 |
| 09:33:32 |
36.44 |
0 |
1143 |
卖出 |
| 09:33:35 |
36.37 |
1 |
1144 |
卖出 |
| 09:33:41 |
36.39 |
11 |
1155 |
买入 |
| 09:33:44 |
36.4 |
1 |
1156 |
买入 |
| 09:33:47 |
36.4 |
4 |
1160 |
卖出 |
| 09:33:50 |
36.47 |
16 |
1176 |
买入 |
| 09:33:53 |
36.43 |
32 |
1208 |
卖出 |
| 09:33:56 |
36.48 |
2 |
1210 |
买入 |
| 09:33:59 |
36.49 |
9 |
1219 |
买入 |
| 09:34:02 |
36.43 |
5 |
1224 |
卖出 |
| 09:34:05 |
36.43 |
14 |
1238 |
卖出 |
| 09:34:08 |
36.22 |
113 |
1351 |
卖出 |
| 09:34:11 |
36.29 |
3 |
1354 |
买入 |
| 09:34:14 |
36.29 |
8 |
1362 |
买入 |
| 09:34:17 |
36.3 |
12 |
1374 |
买入 |
| 09:34:20 |
36.22 |
5 |
1379 |
卖出 |
| 09:34:32 |
36.32 |
2 |
1381 |
卖出 |
| 09:34:35 |
36.32 |
7 |
1388 |
卖出 |
| 09:34:44 |
36.39 |
2 |
1390 |
买入 |
| 09:34:47 |
36.41 |
6 |
1396 |
买入 |
| 09:34:50 |
36.46 |
24 |
1420 |
买入 |
| 09:34:53 |
36.52 |
73 |
1493 |
买入 |
| 09:34:56 |
36.49 |
17 |
1510 |
卖出 |
| 09:35:02 |
36.51 |
4 |
1514 |
买入 |
| 09:35:05 |
36.55 |
44 |
1558 |
买入 |
| 09:35:08 |
36.54 |
17 |
1575 |
卖出 |
| 09:35:11 |
36.51 |
4 |
1579 |
卖出 |
| 09:35:14 |
36.51 |
1 |
1580 |
买入 |
| 09:35:17 |
36.51 |
9 |
1589 |
买入 |
| 09:35:23 |
36.47 |
10 |
1599 |
卖出 |
| 09:35:26 |
36.5 |
3 |
1602 |
买入 |
| 09:35:29 |
36.47 |
1 |
1603 |
卖出 |
| 09:35:35 |
36.5 |
6 |
1609 |
买入 |
| 09:35:44 |
36.4 |
22 |
1631 |
卖出 |
| 09:35:47 |
36.4 |
1 |
1632 |
买入 |
| 09:35:50 |
36.4 |
7 |
1639 |
买入 |
| 09:35:56 |
36.46 |
1 |
1640 |
买入 |
| 09:35:59 |
36.47 |
6 |
1646 |
买入 |
| 09:36:05 |
36.49 |
60 |
1706 |
买入 |
| 09:36:08 |
36.5 |
8 |
1714 |
买入 |
| 09:36:11 |
36.49 |
15 |
1729 |
卖出 |
| 09:36:14 |
36.52 |
15 |
1744 |
买入 |
| 09:36:17 |
36.52 |
2 |
1746 |
卖出 |
| 09:36:20 |
36.51 |
20 |
1766 |
卖出 |
| 09:36:23 |
36.56 |
18 |
1784 |
买入 |
| 09:36:26 |
36.53 |
13 |
1797 |
卖出 |
| 09:36:29 |
36.59 |
3 |
1800 |
买入 |
| 09:36:32 |
36.6 |
23 |
1823 |
买入 |
| 09:36:35 |
36.62 |
6 |
1829 |
买入 |
| 09:36:41 |
36.6 |
10 |
1839 |
卖出 |
| 09:36:44 |
36.63 |
3 |
1842 |
买入 |
| 09:36:47 |
36.63 |
12 |
1854 |
卖出 |
| 09:36:50 |
36.64 |
7 |
1861 |
买入 |
| 09:36:53 |
36.64 |
3 |
1864 |
买入 |
| 09:36:59 |
36.64 |
8 |
1872 |
买入 |
| 09:37:02 |
36.65 |
11 |
1883 |
买入 |
| 09:37:05 |
36.65 |
15 |
1898 |
买入 |
| 09:37:08 |
36.69 |
21 |
1919 |
买入 |
| 09:37:11 |
36.73 |
7 |
1926 |
买入 |
| 09:37:14 |
36.8 |
3 |
1929 |
买入 |
| 09:37:17 |
36.8 |
4 |
1933 |
买入 |
| 09:37:20 |
36.8 |
7 |
1940 |
买入 |
| 09:37:23 |
36.8 |
2 |
1942 |
买入 |
| 09:37:26 |
36.8 |
2 |
1944 |
买入 |
| 09:37:29 |
36.76 |
7 |
1951 |
卖出 |
| 09:37:32 |
36.83 |
4 |
1955 |
买入 |
| 09:37:38 |
36.82 |
3 |
1958 |
买入 |
| 09:37:41 |
36.81 |
13 |
1971 |
卖出 |
| 09:37:44 |
36.81 |
3 |
1974 |
卖出 |
| 09:37:47 |
36.76 |
6 |
1980 |
卖出 |
| 09:37:50 |
36.8 |
2 |
1982 |
买入 |
| 09:37:53 |
36.86 |
45 |
2027 |
买入 |
| 09:37:56 |
36.8 |
10 |
2037 |
买入 |
| 09:38:02 |
36.87 |
2 |
2039 |
买入 |
| 09:38:08 |
36.8 |
8 |
2047 |
卖出 |
| 09:38:11 |
36.8 |
6 |
2053 |
卖出 |
| 09:38:14 |
36.85 |
25 |
2078 |
买入 |
| 09:38:17 |
36.8 |
20 |
2098 |
卖出 |
| 09:38:20 |
36.8 |
1 |
2099 |
买入 |
| 09:38:23 |
36.85 |
11 |
2110 |
买入 |
| 09:38:26 |
36.8 |
4 |
2114 |
卖出 |
| 09:38:29 |
36.8 |
7 |
2121 |
买入 |
| 09:38:32 |
36.8 |
13 |
2134 |
买入 |
| 09:38:35 |
36.78 |
17 |
2151 |
卖出 |
| 09:38:38 |
36.83 |
2 |
2153 |
买入 |
| 09:38:41 |
36.84 |
12 |
2165 |
买入 |
| 09:38:44 |
36.85 |
9 |
2174 |
买入 |
| 09:38:47 |
36.85 |
15 |
2189 |
买入 |
| 09:38:50 |
36.87 |
1 |
2190 |
买入 |
| 09:38:53 |
36.89 |
28 |
2218 |
买入 |
| 09:38:56 |
36.9 |
4 |
2222 |
买入 |
| 09:38:59 |
36.93 |
1 |
2223 |
买入 |
| 09:39:05 |
36.94 |
6 |
2229 |
买入 |
| 09:39:08 |
36.95 |
8 |
2237 |
卖出 |
| 09:39:11 |
36.97 |
8 |
2245 |
买入 |
| 09:39:14 |
36.97 |
7 |
2252 |
卖出 |
| 09:39:17 |
36.97 |
10 |
2262 |
卖出 |
| 09:39:20 |
36.97 |
4 |
2266 |
卖出 |
| 09:39:23 |
36.97 |
12 |
2278 |
卖出 |
| 09:39:26 |
36.97 |
36 |
2314 |
卖出 |
| 09:39:29 |
36.97 |
13 |
2327 |
买入 |
| 09:39:32 |
36.97 |
10 |
2337 |
买入 |
| 09:39:35 |
36.9 |
6 |
2343 |
卖出 |
| 09:39:38 |
36.89 |
2 |
2345 |
卖出 |
| 09:39:41 |
36.88 |
5 |
2350 |
卖出 |
| 09:39:47 |
36.88 |
1 |
2351 |
卖出 |
| 09:39:50 |
36.82 |
28 |
2379 |
卖出 |
| 09:39:53 |
36.86 |
6 |
2385 |
买入 |
| 09:39:56 |
36.61 |
69 |
2454 |
卖出 |
| 09:39:59 |
36.87 |
3 |
2457 |
买入 |
| 09:40:02 |
36.8 |
6 |
2463 |
买入 |
| 09:40:05 |
36.85 |
15 |
2478 |
买入 |
| 09:40:08 |
36.81 |
2 |
2480 |
卖出 |
| 09:40:11 |
36.87 |
29 |
2509 |
买入 |
| 09:40:14 |
36.96 |
33 |
2542 |
买入 |
| 09:40:17 |
36.99 |
37 |
2579 |
买入 |
| 09:40:20 |
37.05 |
4 |
2583 |
买入 |
| 09:40:23 |
37.04 |
6 |
2589 |
卖出 |
| 09:40:26 |
37.16 |
3 |
2592 |
买入 |
| 09:40:29 |
37.17 |
4 |
2596 |
买入 |
| 09:40:32 |
37.2 |
16 |
2612 |
买入 |
| 09:40:35 |
37.3 |
13 |
2625 |
买入 |
| 09:40:38 |
37.21 |
12 |
2637 |
卖出 |
| 09:40:41 |
37.36 |
13 |
2650 |
买入 |
| 09:40:44 |
37.31 |
7 |
2657 |
买入 |
| 09:40:47 |
37.31 |
13 |
2670 |
卖出 |
| 09:40:50 |
37.31 |
36 |
2706 |
卖出 |
| 09:40:53 |
37.31 |
2 |
2708 |
买入 |
| 09:40:59 |
37.32 |
28 |
2736 |
卖出 |
| 09:41:02 |
37.27 |
13 |
2749 |
卖出 |
| 09:41:05 |
37.27 |
3 |
2752 |
卖出 |
| 09:41:08 |
37.31 |
17 |
2769 |
买入 |
| 09:41:14 |
37.2 |
2 |
2771 |
卖出 |
| 09:41:17 |
37.17 |
18 |
2789 |
卖出 |
| 09:41:20 |
37.17 |
4 |
2793 |
卖出 |
| 09:41:23 |
37.06 |
9 |
2802 |
卖出 |
| 09:41:26 |
37.14 |
11 |
2813 |
买入 |
| 09:41:29 |
37.06 |
1 |
2814 |
卖出 |
| 09:41:32 |
37.06 |
1 |
2815 |
卖出 |
| 09:41:35 |
37 |
1 |
2816 |
卖出 |
| 09:41:38 |
36.86 |
2 |
2818 |
卖出 |
| 09:41:44 |
36.92 |
6 |
2824 |
买入 |
| 09:41:47 |
36.98 |
12 |
2836 |
买入 |
| 09:41:50 |
36.98 |
1 |
2837 |
买入 |
| 09:41:59 |
36.93 |
25 |
2862 |
卖出 |
| 09:42:02 |
36.98 |
4 |
2866 |
买入 |
| 09:42:05 |
37 |
6 |
2872 |
买入 |
| 09:42:08 |
36.98 |
1 |
2873 |
买入 |
| 09:42:11 |
36.98 |
3 |
2876 |
买入 |
| 09:42:14 |
37 |
7 |
2883 |
买入 |
| 09:42:17 |
36.98 |
8 |
2891 |
卖出 |
| 09:42:20 |
37 |
1 |
2892 |
卖出 |
| 09:42:26 |
37.04 |
1 |
2893 |
买入 |
| 09:42:32 |
37 |
8 |
2901 |
卖出 |
| 09:42:35 |
37 |
1 |
2902 |
买入 |
| 09:42:38 |
37 |
1 |
2903 |
买入 |
| 09:42:41 |
37 |
1 |
2904 |
买入 |
| 09:42:44 |
36.98 |
1 |
2905 |
卖出 |
| 09:42:47 |
37 |
56 |
2961 |
买入 |
| 09:42:50 |
37 |
11 |
2972 |
买入 |
| 09:42:53 |
36.98 |
1 |
2973 |
卖出 |
| 09:43:02 |
36.92 |
1 |
2974 |
卖出 |
| 09:43:05 |
36.92 |
5 |
2979 |
卖出 |
| 09:43:11 |
36.92 |
1 |
2980 |
卖出 |
| 09:43:14 |
36.92 |
3 |
2983 |
卖出 |
| 09:43:17 |
36.92 |
1 |
2984 |
卖出 |
| 09:43:41 |
36.8 |
16 |
3000 |
卖出 |
| 09:43:44 |
36.86 |
1 |
3001 |
买入 |
| 09:44:02 |
36.75 |
5 |
3006 |
卖出 |
| 09:44:05 |
36.75 |
10 |
3016 |
卖出 |
| 09:44:08 |
36.61 |
28 |
3044 |
卖出 |
| 09:44:11 |
36.71 |
2 |
3046 |
买入 |
| 09:44:14 |
36.61 |
16 |
3062 |
卖出 |
| 09:44:20 |
36.64 |
2 |
3064 |
买入 |
| 09:44:23 |
36.62 |
2 |
3066 |
卖出 |
| 09:44:32 |
36.62 |
8 |
3074 |
卖出 |
| 09:44:35 |
36.62 |
1 |
3075 |
买入 |
| 09:44:38 |
36.62 |
1 |
3076 |
买入 |
| 09:44:44 |
36.63 |
2 |
3078 |
卖出 |
| 09:44:47 |
36.62 |
2 |
3080 |
买入 |
| 09:44:50 |
36.62 |
2 |
3082 |
买入 |
| 09:44:59 |
36.6 |
28 |
3110 |
卖出 |
| 09:45:02 |
36.6 |
1 |
3111 |
买入 |
| 09:45:05 |
36.6 |
1 |
3112 |
买入 |
| 09:45:08 |
36.51 |
9 |
3121 |
卖出 |
| 09:45:11 |
36.5 |
17 |
3138 |
卖出 |
| 09:45:14 |
36.47 |
8 |
3146 |
卖出 |
| 09:45:17 |
36.49 |
2 |
3148 |
买入 |
| 09:45:23 |
36.45 |
2 |
3150 |
卖出 |
| 09:45:26 |
36.43 |
2 |
3152 |
卖出 |
| 09:45:35 |
36.41 |
12 |
3164 |
卖出 |
| 09:45:38 |
36.4 |
1 |
3165 |
卖出 |
| 09:45:41 |
36.41 |
5 |
3170 |
买入 |
| 09:45:44 |
36.49 |
11 |
3181 |
买入 |
| 09:45:47 |
36.41 |
3 |
3184 |
卖出 |
| 09:45:56 |
36.42 |
5 |
3189 |
卖出 |
| 09:46:02 |
36.49 |
1 |
3190 |
买入 |
| 09:46:05 |
36.43 |
2 |
3192 |
卖出 |
| 09:46:14 |
36.43 |
1 |
3193 |
卖出 |
| 09:46:17 |
36.54 |
12 |
3205 |
买入 |
| 09:46:20 |
36.49 |
1 |
3206 |
买入 |
| 09:46:41 |
36.5 |
8 |
3214 |
卖出 |
| 09:46:44 |
36.54 |
2 |
3216 |
买入 |
| 09:46:50 |
36.5 |
10 |
3226 |
卖出 |
| 09:46:53 |
36.6 |
21 |
3247 |
买入 |
| 09:46:56 |
36.64 |
3 |
3250 |
买入 |
| 09:47:20 |
36.74 |
8 |
3258 |
卖出 |
| 09:47:29 |
36.74 |
1 |
3259 |
买入 |
| 09:47:32 |
36.74 |
2 |
3261 |
卖出 |
| 09:47:56 |
36.71 |
1 |
3262 |
卖出 |
| 09:48:05 |
36.64 |
3 |
3265 |
卖出 |
| 09:48:11 |
36.71 |
5 |
3270 |
买入 |
| 09:48:14 |
36.71 |
1 |
3271 |
买入 |
| 09:48:29 |
36.69 |
1 |
3272 |
卖出 |
| 09:48:35 |
36.69 |
1 |
3273 |
买入 |
| 09:48:38 |
36.68 |
1 |
3274 |
卖出 |
| 09:48:44 |
36.74 |
13 |
3287 |
买入 |
| 09:48:56 |
36.79 |
4 |
3291 |
买入 |
| 09:49:05 |
36.76 |
8 |
3299 |
卖出 |
| 09:49:08 |
36.76 |
1 |
3300 |
买入 |
| 09:49:20 |
36.75 |
1 |
3301 |
卖出 |
| 09:49:32 |
36.75 |
3 |
3304 |
卖出 |
| 09:49:35 |
36.6 |
50 |
3354 |
卖出 |
| 09:49:38 |
36.75 |
2 |
3356 |
买入 |
| 09:49:41 |
36.6 |
31 |
3387 |
卖出 |
| 09:49:44 |
36.6 |
1 |
3388 |
买入 |
| 09:49:47 |
36.6 |
18 |
3406 |
买入 |
| 09:49:50 |
36.75 |
1 |
3407 |
买入 |
| 09:50:05 |
36.57 |
1 |
3408 |
卖出 |
| 09:50:08 |
36.6 |
19 |
3427 |
买入 |
| 09:50:11 |
36.57 |
14 |
3441 |
买入 |