开普云[688228]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
45.65 |
2 |
2 |
集合竞价 |
| 09:15:10 |
45.65 |
12 |
12 |
集合竞价 |
| 09:20:01 |
45.65 |
14 |
14 |
集合竞价 |
| 09:20:40 |
45.65 |
14 |
14 |
集合竞价 |
| 09:20:43 |
45.65 |
14 |
14 |
集合竞价 |
| 09:21:55 |
45.65 |
19 |
19 |
集合竞价 |
| 09:23:22 |
45.66 |
19 |
19 |
集合竞价 |
| 09:24:55 |
45.69 |
19 |
19 |
集合竞价 |
| 09:25:01 |
45.69 |
19 |
38 |
卖出 |
| 09:30:01 |
45.89 |
6 |
44 |
买入 |
| 09:30:04 |
45.95 |
9 |
53 |
买入 |
| 09:30:07 |
45.65 |
48 |
101 |
卖出 |
| 09:30:10 |
46 |
12 |
113 |
买入 |
| 09:30:13 |
45.8 |
20 |
133 |
卖出 |
| 09:30:16 |
45.8 |
3 |
136 |
买入 |
| 09:30:19 |
45.91 |
8 |
144 |
买入 |
| 09:30:25 |
46 |
3 |
147 |
买入 |
| 09:30:28 |
46 |
2 |
149 |
卖出 |
| 09:30:31 |
46.18 |
6 |
155 |
买入 |
| 09:30:34 |
46.14 |
9 |
164 |
卖出 |
| 09:30:37 |
46.18 |
16 |
180 |
买入 |
| 09:30:40 |
46.13 |
2 |
182 |
卖出 |
| 09:30:43 |
46.14 |
55 |
237 |
买入 |
| 09:30:46 |
46.13 |
4 |
241 |
买入 |
| 09:30:49 |
46 |
6 |
247 |
卖出 |
| 09:30:52 |
46.12 |
2 |
249 |
买入 |
| 09:30:55 |
46.12 |
4 |
253 |
卖出 |
| 09:30:58 |
46 |
45 |
298 |
卖出 |
| 09:31:01 |
46 |
12 |
310 |
买入 |
| 09:31:04 |
46 |
17 |
327 |
买入 |
| 09:31:07 |
46.18 |
90 |
417 |
买入 |
| 09:31:10 |
46.36 |
34 |
451 |
买入 |
| 09:31:13 |
46.46 |
16 |
467 |
买入 |
| 09:31:16 |
46.48 |
32 |
499 |
买入 |
| 09:31:19 |
46.46 |
32 |
531 |
卖出 |
| 09:31:22 |
46.45 |
15 |
546 |
买入 |
| 09:31:25 |
46.45 |
4 |
550 |
买入 |
| 09:31:28 |
46.46 |
2 |
552 |
买入 |
| 09:31:34 |
46.4 |
7 |
559 |
卖出 |
| 09:31:37 |
46.34 |
7 |
566 |
卖出 |
| 09:31:40 |
46.34 |
15 |
581 |
卖出 |
| 09:31:43 |
46.25 |
10 |
591 |
卖出 |
| 09:31:46 |
46.34 |
2 |
593 |
买入 |
| 09:31:49 |
46.3 |
52 |
645 |
卖出 |
| 09:31:52 |
46.44 |
22 |
667 |
买入 |
| 09:31:55 |
46.46 |
55 |
722 |
买入 |
| 09:31:58 |
46.55 |
28 |
750 |
买入 |
| 09:32:04 |
46.5 |
13 |
763 |
卖出 |
| 09:32:07 |
46.48 |
8 |
771 |
卖出 |
| 09:32:10 |
46.55 |
3 |
774 |
买入 |
| 09:32:16 |
46.27 |
8 |
782 |
卖出 |
| 09:32:19 |
46.27 |
6 |
788 |
卖出 |
| 09:32:25 |
46.41 |
8 |
796 |
买入 |
| 09:32:34 |
46.27 |
3 |
799 |
卖出 |
| 09:32:43 |
46.11 |
2 |
801 |
卖出 |
| 09:32:46 |
46.17 |
3 |
804 |
买入 |
| 09:33:04 |
46.16 |
2 |
806 |
买入 |
| 09:33:07 |
46.16 |
2 |
808 |
买入 |
| 09:33:10 |
46.17 |
8 |
816 |
卖出 |
| 09:33:13 |
46.16 |
4 |
820 |
买入 |
| 09:33:22 |
46.16 |
8 |
828 |
买入 |
| 09:33:25 |
46 |
27 |
855 |
卖出 |
| 09:33:31 |
45.85 |
4 |
859 |
卖出 |
| 09:33:52 |
45.78 |
12 |
871 |
卖出 |
| 09:33:55 |
45.78 |
0 |
871 |
买入 |
| 09:34:04 |
45.9 |
14 |
885 |
买入 |
| 09:34:07 |
45.9 |
2 |
887 |
买入 |
| 09:34:10 |
45.92 |
3 |
890 |
买入 |
| 09:34:13 |
45.92 |
2 |
892 |
卖出 |
| 09:34:19 |
45.93 |
5 |
897 |
买入 |
| 09:34:40 |
46.06 |
2 |
899 |
买入 |
| 09:34:52 |
46.06 |
4 |
903 |
买入 |
| 09:34:55 |
46.06 |
43 |
946 |
买入 |
| 09:34:58 |
46.06 |
35 |
981 |
卖出 |
| 09:35:01 |
46.06 |
44 |
1025 |
卖出 |
| 09:35:04 |
46.06 |
3 |
1028 |
卖出 |
| 09:35:07 |
46.07 |
10 |
1038 |
买入 |
| 09:35:10 |
46.2 |
8 |
1046 |
买入 |
| 09:35:13 |
46.2 |
2 |
1048 |
买入 |
| 09:35:22 |
46.27 |
4 |
1052 |
买入 |
| 09:35:28 |
46.2 |
2 |
1054 |
卖出 |
| 09:35:31 |
46.2 |
4 |
1058 |
卖出 |
| 09:35:37 |
46.2 |
57 |
1115 |
买入 |
| 09:35:40 |
46.27 |
2 |
1117 |
买入 |
| 09:35:43 |
46.36 |
18 |
1135 |
买入 |
| 09:35:46 |
46.37 |
9 |
1144 |
买入 |
| 09:35:52 |
46.37 |
16 |
1160 |
买入 |
| 09:36:04 |
46.36 |
24 |
1184 |
买入 |
| 09:36:07 |
46.36 |
6 |
1190 |
卖出 |
| 09:36:13 |
46.27 |
2 |
1192 |
买入 |
| 09:36:16 |
46.27 |
0 |
1192 |
买入 |
| 09:36:28 |
46.22 |
4 |
1196 |
卖出 |
| 09:36:31 |
46.22 |
8 |
1204 |
卖出 |
| 09:36:34 |
46.21 |
2 |
1206 |
卖出 |
| 09:36:37 |
46.31 |
4 |
1210 |
买入 |
| 09:36:40 |
46.21 |
15 |
1225 |
卖出 |
| 09:36:43 |
46.31 |
9 |
1234 |
买入 |
| 09:36:46 |
46.2 |
29 |
1263 |
卖出 |
| 09:36:49 |
46.2 |
8 |
1271 |
买入 |
| 09:37:07 |
46.23 |
6 |
1277 |
买入 |
| 09:37:10 |
46.17 |
12 |
1289 |
卖出 |
| 09:37:13 |
46.12 |
6 |
1295 |
卖出 |
| 09:37:16 |
46.13 |
8 |
1303 |
买入 |
| 09:37:19 |
46.12 |
8 |
1311 |
卖出 |
| 09:37:22 |
46.13 |
6 |
1317 |
买入 |
| 09:37:25 |
46.21 |
8 |
1325 |
买入 |
| 09:37:28 |
46.21 |
2 |
1327 |
买入 |
| 09:37:58 |
46.28 |
4 |
1331 |
卖出 |
| 09:38:01 |
46.28 |
1 |
1332 |
买入 |
| 09:38:04 |
46.21 |
6 |
1338 |
卖出 |
| 09:38:07 |
46.21 |
3 |
1341 |
卖出 |
| 09:38:10 |
46.2 |
6 |
1347 |
买入 |
| 09:38:37 |
46.2 |
1 |
1348 |
买入 |
| 09:38:40 |
46.2 |
2 |
1350 |
卖出 |
| 09:38:43 |
46.15 |
11 |
1361 |
卖出 |
| 09:38:46 |
46.13 |
14 |
1375 |
卖出 |
| 09:38:49 |
46.07 |
7 |
1382 |
卖出 |
| 09:38:52 |
46.07 |
2 |
1384 |
卖出 |
| 09:38:55 |
46.06 |
10 |
1394 |
卖出 |
| 09:38:58 |
46 |
8 |
1402 |
卖出 |
| 09:39:01 |
46 |
1 |
1403 |
卖出 |
| 09:39:04 |
45.96 |
8 |
1411 |
卖出 |
| 09:39:07 |
45.93 |
8 |
1419 |
卖出 |
| 09:39:10 |
45.99 |
3 |
1422 |
买入 |
| 09:39:16 |
46 |
4 |
1426 |
卖出 |
| 09:39:22 |
46.18 |
6 |
1432 |
买入 |
| 09:39:25 |
46.24 |
4 |
1436 |
买入 |
| 09:39:37 |
46.12 |
2 |
1438 |
卖出 |
| 09:40:10 |
46.3 |
4 |
1442 |
买入 |
| 09:40:16 |
46.27 |
10 |
1452 |
卖出 |
| 09:40:19 |
46.26 |
3 |
1455 |
买入 |
| 09:40:22 |
46.28 |
16 |
1471 |
买入 |
| 09:40:25 |
46.28 |
6 |
1477 |
买入 |
| 09:40:31 |
46.19 |
14 |
1491 |
卖出 |
| 09:40:40 |
46.18 |
70 |
1561 |
卖出 |
| 09:40:46 |
46.2 |
2 |
1563 |
买入 |
| 09:40:49 |
46.19 |
40 |
1603 |
卖出 |
| 09:41:01 |
46.14 |
2 |
1605 |
买入 |
| 09:41:04 |
46.14 |
2 |
1607 |
买入 |
| 09:41:10 |
46.22 |
13 |
1620 |
买入 |
| 09:41:13 |
46.21 |
2 |
1622 |
卖出 |
| 09:41:19 |
46.03 |
8 |
1630 |
卖出 |
| 09:41:22 |
46 |
8 |
1638 |
卖出 |
| 09:41:28 |
46 |
8 |
1646 |
卖出 |
| 09:41:31 |
46 |
0 |
1646 |
买入 |
| 09:41:43 |
46.04 |
5 |
1651 |
卖出 |
| 09:41:46 |
46.04 |
2 |
1653 |
卖出 |
| 09:41:49 |
46.03 |
9 |
1662 |
卖出 |
| 09:41:52 |
46.03 |
7 |
1669 |
买入 |
| 09:42:16 |
46.01 |
2 |
1671 |
买入 |
| 09:42:19 |
46.01 |
5 |
1676 |
卖出 |
| 09:42:25 |
46.03 |
8 |
1684 |
买入 |
| 09:42:40 |
46.21 |
2 |
1686 |
买入 |
| 09:42:46 |
46.21 |
2 |
1688 |
买入 |
| 09:42:49 |
46.21 |
1 |
1689 |
卖出 |
| 09:43:04 |
46.21 |
5 |
1694 |
买入 |
| 09:43:07 |
46.21 |
0 |
1694 |
买入 |
| 09:43:10 |
46.27 |
3 |
1697 |
买入 |
| 09:43:19 |
46.27 |
2 |
1699 |
买入 |
| 09:43:40 |
46.22 |
4 |
1703 |
卖出 |
| 09:43:43 |
46.23 |
7 |
1710 |
买入 |
| 09:43:52 |
46.23 |
3 |
1713 |
卖出 |
| 09:43:55 |
46.29 |
3 |
1716 |
买入 |
| 09:43:58 |
46.3 |
7 |
1723 |
买入 |
| 09:44:01 |
46.3 |
4 |
1727 |
卖出 |
| 09:44:07 |
46.31 |
2 |
1729 |
卖出 |
| 09:44:10 |
46.31 |
0 |
1729 |
卖出 |
| 09:44:22 |
46.31 |
1 |
1730 |
买入 |
| 09:44:37 |
46.31 |
11 |
1741 |
卖出 |
| 09:44:40 |
46.27 |
2 |
1743 |
卖出 |
| 09:44:46 |
46.26 |
11 |
1754 |
卖出 |
| 09:44:49 |
46.25 |
4 |
1758 |
卖出 |
| 09:44:52 |
46.25 |
5 |
1763 |
卖出 |
| 09:44:55 |
46.13 |
52 |
1815 |
卖出 |
| 09:45:01 |
46.08 |
14 |
1829 |
卖出 |
| 09:45:04 |
46.07 |
6 |
1835 |
卖出 |
| 09:45:07 |
46.07 |
11 |
1846 |
卖出 |
| 09:45:10 |
46.11 |
6 |
1852 |
买入 |
| 09:45:13 |
46.15 |
2 |
1854 |
买入 |
| 09:45:16 |
46.2 |
14 |
1868 |
买入 |
| 09:45:19 |
46.2 |
2 |
1870 |
买入 |
| 09:45:28 |
46.2 |
5 |
1875 |
买入 |
| 09:45:37 |
46.2 |
2 |
1877 |
卖出 |
| 09:45:40 |
46.25 |
3 |
1880 |
买入 |
| 09:45:43 |
46.25 |
2 |
1882 |
买入 |
| 09:45:49 |
46.23 |
4 |
1886 |
卖出 |
| 09:45:52 |
46.3 |
25 |
1911 |
买入 |
| 09:45:55 |
46.3 |
6 |
1917 |
买入 |
| 09:46:07 |
46.23 |
8 |
1925 |
卖出 |
| 09:46:10 |
46.23 |
1 |
1926 |
买入 |
| 09:46:28 |
46.29 |
2 |
1928 |
买入 |
| 09:46:34 |
46.29 |
2 |
1930 |
买入 |
| 09:46:37 |
46.29 |
1 |
1931 |
买入 |
| 09:46:43 |
46.29 |
1 |
1932 |
卖出 |
| 09:46:46 |
46.3 |
4 |
1936 |
买入 |
| 09:46:49 |
46.3 |
2 |
1938 |
买入 |
| 09:46:52 |
46.3 |
2 |
1940 |
买入 |
| 09:47:19 |
46.29 |
5 |
1945 |
买入 |
| 09:47:28 |
46.26 |
2 |
1947 |
卖出 |
| 09:47:34 |
46.25 |
13 |
1960 |
卖出 |
| 09:47:37 |
46.23 |
13 |
1973 |
卖出 |
| 09:47:40 |
46.2 |
8 |
1981 |
卖出 |
| 09:47:43 |
46.2 |
16 |
1997 |
卖出 |
| 09:47:46 |
46.2 |
0 |
1997 |
卖出 |
| 09:47:52 |
46.25 |
30 |
2027 |
买入 |
| 09:47:55 |
46.13 |
16 |
2043 |
卖出 |
| 09:48:01 |
46.2 |
29 |
2072 |
买入 |
| 09:48:04 |
46.2 |
0 |
2072 |
卖出 |
| 09:48:19 |
46.2 |
5 |
2077 |
买入 |
| 09:48:25 |
46.2 |
5 |
2082 |
买入 |
| 09:48:37 |
46.17 |
2 |
2084 |
卖出 |
| 09:48:40 |
46.17 |
5 |
2089 |
买入 |
| 09:48:49 |
46.18 |
3 |
2092 |
卖出 |
| 09:48:52 |
46.2 |
14 |
2106 |
买入 |
| 09:49:10 |
46.17 |
18 |
2124 |
卖出 |
| 09:49:13 |
46.17 |
35 |
2159 |
卖出 |
| 09:49:16 |
46.13 |
14 |
2173 |
卖出 |
| 09:49:19 |
46.16 |
3 |
2176 |
买入 |
| 09:49:25 |
46.12 |
4 |
2180 |
卖出 |
| 09:49:28 |
46.12 |
0 |
2180 |
卖出 |
| 09:49:31 |
46.09 |
18 |
2198 |
卖出 |
| 09:49:34 |
46.06 |
43 |
2241 |
卖出 |
| 09:49:37 |
46.03 |
2 |
2243 |
卖出 |
| 09:49:40 |
46.01 |
2 |
2245 |
卖出 |
| 09:49:43 |
46 |
2 |
2247 |
卖出 |
| 09:49:52 |
45.96 |
16 |
2263 |
卖出 |
| 09:49:58 |
45.82 |
10 |
2273 |
卖出 |
| 09:50:01 |
45.96 |
2 |
2275 |
买入 |
| 09:50:04 |
46.01 |
19 |
2294 |
买入 |
| 09:50:07 |
46.09 |
19 |
2313 |
买入 |
| 09:50:10 |
46.12 |
15 |
2328 |
买入 |
| 09:50:13 |
46.17 |
4 |
2332 |
买入 |
| 09:50:31 |
46.12 |
2 |
2334 |
卖出 |
| 09:50:37 |
46.11 |
4 |
2338 |
卖出 |
| 09:50:43 |
46.17 |
0 |
2338 |
买入 |
| 09:50:58 |
46.21 |
4 |
2342 |
买入 |
| 09:51:13 |
46.27 |
8 |
2350 |
买入 |
| 09:51:34 |
46.19 |
7 |
2357 |
卖出 |
| 09:51:37 |
46.17 |
6 |
2363 |
卖出 |
| 09:51:40 |
46.16 |
2 |
2365 |
买入 |
| 09:51:43 |
46.16 |
4 |
2369 |
买入 |
| 09:51:46 |
46.1 |
12 |
2381 |
卖出 |
| 09:51:49 |
46.16 |
6 |
2387 |
买入 |
| 09:51:55 |
46.19 |
6 |
2393 |
买入 |
| 09:52:01 |
46.27 |
10 |
2403 |
买入 |
| 09:52:04 |
46.31 |
167 |
2570 |
买入 |
| 09:52:07 |
46.37 |
24 |
2594 |
买入 |
| 09:52:10 |
46.36 |
29 |
2623 |
卖出 |
| 09:52:13 |
46.37 |
14 |
2637 |
买入 |
| 09:52:16 |
46.37 |
4 |
2641 |
买入 |
| 09:52:22 |
46.44 |
6 |
2647 |
买入 |
| 09:52:31 |
46.32 |
55 |
2702 |
买入 |
| 09:52:40 |
46.44 |
8 |
2710 |
买入 |
| 09:52:43 |
46.44 |
5 |
2715 |
卖出 |
| 09:52:46 |
46.32 |
23 |
2738 |
卖出 |
| 09:52:52 |
46.32 |
13 |
2751 |
卖出 |
| 09:52:55 |
46.38 |
4 |
2755 |
买入 |
| 09:53:01 |
46.3 |
31 |
2786 |
卖出 |
| 09:53:04 |
46.38 |
9 |
2795 |
买入 |
| 09:53:07 |
46.38 |
0 |
2795 |
卖出 |
| 09:53:10 |
46.38 |
4 |
2799 |
买入 |
| 09:53:13 |
46.3 |
3 |
2802 |
卖出 |
| 09:53:16 |
46.21 |
2 |
2804 |
卖出 |
| 09:53:19 |
46.3 |
6 |
2810 |
买入 |
| 09:53:22 |
46.39 |
34 |
2844 |
买入 |
| 09:53:37 |
46.3 |
5 |
2849 |
买入 |
| 09:53:40 |
46.3 |
11 |
2860 |
买入 |
| 09:53:46 |
46.39 |
27 |
2887 |
买入 |
| 09:53:58 |
46.28 |
5 |
2892 |
卖出 |
| 09:54:04 |
46.38 |
4 |
2896 |
买入 |
| 09:54:07 |
46.28 |
34 |
2930 |
卖出 |
| 09:54:10 |
46.24 |
7 |
2937 |
卖出 |
| 09:54:13 |
46.31 |
30 |
2967 |
买入 |
| 09:54:22 |
46.37 |
78 |
3045 |
买入 |
| 09:54:34 |
46.36 |
7 |
3052 |
买入 |
| 09:54:37 |
46.36 |
3 |
3055 |
卖出 |
| 09:54:40 |
46.37 |
2 |
3057 |
买入 |
| 09:54:43 |
46.37 |
4 |
3061 |
买入 |
| 09:54:46 |
46.39 |
13 |
3074 |
买入 |
| 09:55:04 |
46.43 |
2 |
3076 |
买入 |
| 09:55:07 |
46.39 |
2 |
3078 |
卖出 |
| 09:55:10 |
46.49 |
54 |
3132 |
买入 |
| 09:55:13 |
46.56 |
81 |
3213 |
买入 |
| 09:55:16 |
46.58 |
71 |
3284 |
买入 |
| 09:55:19 |
46.61 |
22 |
3306 |
买入 |
| 09:55:25 |
46.5 |
7 |
3313 |
卖出 |
| 09:55:28 |
46.41 |
3 |
3316 |
卖出 |
| 09:55:34 |
46.55 |
2 |
3318 |
买入 |
| 09:55:40 |
46.54 |
5 |
3323 |
买入 |
| 09:56:07 |
46.56 |
22 |
3345 |
买入 |
| 09:56:22 |
46.48 |
8 |
3353 |
卖出 |
| 09:56:25 |
46.5 |
43 |
3396 |
买入 |
| 09:56:31 |
46.44 |
23 |
3419 |
卖出 |
| 09:56:34 |
46.38 |
108 |
3527 |
卖出 |
| 09:56:37 |
46.37 |
25 |
3552 |
卖出 |
| 09:56:40 |
46.45 |
32 |
3584 |
买入 |
| 09:56:49 |
46.45 |
2 |
3586 |
买入 |
| 09:56:52 |
46.45 |
7 |
3593 |
买入 |
| 09:56:55 |
46.45 |
2 |
3595 |
卖出 |
| 09:57:04 |
46.45 |
2 |
3597 |
买入 |