康达新材[002669]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.69 |
10 |
10 |
集合竞价 |
| 09:21:03 |
14.68 |
33 |
33 |
集合竞价 |
| 09:21:12 |
14.69 |
35 |
35 |
集合竞价 |
| 09:21:21 |
14.67 |
36 |
36 |
集合竞价 |
| 09:22:06 |
14.66 |
42 |
42 |
集合竞价 |
| 09:22:42 |
14.41 |
204 |
204 |
集合竞价 |
| 09:22:51 |
14.5 |
219 |
219 |
集合竞价 |
| 09:23:18 |
14.53 |
219 |
219 |
集合竞价 |
| 09:23:36 |
14.49 |
243 |
243 |
集合竞价 |
| 09:24:03 |
14.53 |
253 |
253 |
集合竞价 |
| 09:25:00 |
14.53 |
319 |
572 |
卖出 |
| 09:30:00 |
14.55 |
97 |
669 |
买入 |
| 09:30:03 |
14.55 |
185 |
854 |
卖出 |
| 09:30:06 |
14.55 |
45 |
899 |
卖出 |
| 09:30:09 |
14.55 |
61 |
960 |
卖出 |
| 09:30:12 |
14.56 |
35 |
995 |
买入 |
| 09:30:15 |
14.57 |
54 |
1049 |
买入 |
| 09:30:18 |
14.57 |
7 |
1056 |
买入 |
| 09:30:21 |
14.61 |
49 |
1105 |
买入 |
| 09:30:24 |
14.62 |
26 |
1131 |
买入 |
| 09:30:27 |
14.65 |
14 |
1145 |
买入 |
| 09:30:30 |
14.65 |
21 |
1166 |
买入 |
| 09:30:33 |
14.7 |
156 |
1322 |
买入 |
| 09:30:36 |
14.7 |
60 |
1382 |
买入 |
| 09:30:39 |
14.69 |
63 |
1445 |
卖出 |
| 09:30:42 |
14.67 |
90 |
1535 |
卖出 |
| 09:30:45 |
14.67 |
114 |
1649 |
卖出 |
| 09:30:48 |
14.64 |
86 |
1735 |
卖出 |
| 09:30:51 |
14.65 |
60 |
1795 |
买入 |
| 09:30:54 |
14.67 |
25 |
1820 |
买入 |
| 09:30:57 |
14.67 |
19 |
1839 |
卖出 |
| 09:31:00 |
14.67 |
35 |
1874 |
卖出 |
| 09:31:03 |
14.67 |
59 |
1933 |
卖出 |
| 09:31:06 |
14.68 |
136 |
2069 |
买入 |
| 09:31:09 |
14.68 |
40 |
2109 |
买入 |
| 09:31:12 |
14.69 |
132 |
2241 |
买入 |
| 09:31:15 |
14.7 |
25 |
2266 |
买入 |
| 09:31:18 |
14.7 |
33 |
2299 |
买入 |
| 09:31:21 |
14.7 |
49 |
2348 |
买入 |
| 09:31:24 |
14.7 |
100 |
2448 |
买入 |
| 09:31:27 |
14.7 |
52 |
2500 |
买入 |
| 09:31:30 |
14.69 |
150 |
2650 |
卖出 |
| 09:31:33 |
14.69 |
44 |
2694 |
买入 |
| 09:31:36 |
14.69 |
22 |
2716 |
买入 |
| 09:31:39 |
14.69 |
77 |
2793 |
卖出 |
| 09:31:42 |
14.69 |
85 |
2878 |
卖出 |
| 09:31:45 |
14.71 |
23 |
2901 |
买入 |
| 09:31:48 |
14.69 |
22 |
2923 |
卖出 |
| 09:31:51 |
14.71 |
26 |
2949 |
买入 |
| 09:31:54 |
14.7 |
8 |
2957 |
卖出 |
| 09:31:57 |
14.71 |
15 |
2972 |
买入 |
| 09:32:00 |
14.71 |
15 |
2987 |
卖出 |
| 09:32:03 |
14.7 |
40 |
3027 |
卖出 |
| 09:32:06 |
14.7 |
113 |
3140 |
卖出 |
| 09:32:09 |
14.7 |
25 |
3165 |
买入 |
| 09:32:12 |
14.71 |
37 |
3202 |
买入 |
| 09:32:15 |
14.72 |
61 |
3263 |
买入 |
| 09:32:18 |
14.73 |
46 |
3309 |
买入 |
| 09:32:21 |
14.72 |
35 |
3344 |
卖出 |
| 09:32:24 |
14.75 |
13 |
3357 |
买入 |
| 09:32:27 |
14.75 |
11 |
3368 |
买入 |
| 09:32:30 |
14.75 |
14 |
3382 |
买入 |
| 09:32:33 |
14.75 |
81 |
3463 |
卖出 |
| 09:32:36 |
14.75 |
78 |
3541 |
买入 |
| 09:32:39 |
14.75 |
52 |
3593 |
买入 |
| 09:32:42 |
14.75 |
45 |
3638 |
买入 |
| 09:32:45 |
14.74 |
9 |
3647 |
卖出 |
| 09:32:48 |
14.75 |
30 |
3677 |
买入 |
| 09:32:51 |
14.74 |
26 |
3703 |
卖出 |
| 09:32:54 |
14.74 |
106 |
3809 |
卖出 |
| 09:32:57 |
14.73 |
26 |
3835 |
卖出 |
| 09:33:00 |
14.72 |
85 |
3920 |
卖出 |
| 09:33:03 |
14.7 |
112 |
4032 |
卖出 |
| 09:33:06 |
14.71 |
108 |
4140 |
买入 |
| 09:33:09 |
14.69 |
85 |
4225 |
卖出 |
| 09:33:12 |
14.69 |
30 |
4255 |
卖出 |
| 09:33:15 |
14.68 |
36 |
4291 |
卖出 |
| 09:33:18 |
14.71 |
112 |
4403 |
买入 |
| 09:33:21 |
14.62 |
79 |
4482 |
卖出 |
| 09:33:24 |
14.67 |
15 |
4497 |
买入 |
| 09:33:27 |
14.69 |
8 |
4505 |
买入 |
| 09:33:30 |
14.68 |
3 |
4508 |
卖出 |
| 09:33:33 |
14.68 |
5 |
4513 |
卖出 |
| 09:33:36 |
14.66 |
2 |
4515 |
卖出 |
| 09:33:39 |
14.66 |
6 |
4521 |
买入 |
| 09:33:42 |
14.66 |
13 |
4534 |
买入 |
| 09:33:45 |
14.66 |
51 |
4585 |
买入 |
| 09:33:51 |
14.67 |
8 |
4593 |
买入 |
| 09:34:00 |
14.66 |
46 |
4639 |
卖出 |
| 09:34:03 |
14.66 |
20 |
4659 |
买入 |
| 09:34:06 |
14.66 |
19 |
4678 |
买入 |
| 09:34:09 |
14.66 |
13 |
4691 |
买入 |
| 09:34:12 |
14.65 |
24 |
4715 |
卖出 |
| 09:34:15 |
14.65 |
3 |
4718 |
买入 |
| 09:34:18 |
14.64 |
5 |
4723 |
卖出 |
| 09:34:21 |
14.63 |
140 |
4863 |
卖出 |
| 09:34:24 |
14.62 |
37 |
4900 |
卖出 |
| 09:34:27 |
14.61 |
84 |
4984 |
卖出 |
| 09:34:30 |
14.6 |
1 |
4985 |
卖出 |
| 09:34:33 |
14.6 |
25 |
5010 |
卖出 |
| 09:34:39 |
14.6 |
7 |
5017 |
买入 |
| 09:34:45 |
14.6 |
3 |
5020 |
卖出 |
| 09:34:48 |
14.61 |
3 |
5023 |
买入 |
| 09:34:54 |
14.59 |
39 |
5062 |
卖出 |
| 09:34:57 |
14.59 |
5 |
5067 |
买入 |
| 09:35:00 |
14.59 |
12 |
5079 |
买入 |
| 09:35:03 |
14.61 |
42 |
5121 |
买入 |
| 09:35:06 |
14.59 |
11 |
5132 |
卖出 |
| 09:35:09 |
14.58 |
14 |
5146 |
卖出 |
| 09:35:12 |
14.58 |
8 |
5154 |
买入 |
| 09:35:15 |
14.59 |
35 |
5189 |
买入 |
| 09:35:18 |
14.58 |
2 |
5191 |
卖出 |
| 09:35:21 |
14.59 |
2 |
5193 |
买入 |
| 09:35:27 |
14.6 |
13 |
5206 |
买入 |
| 09:35:30 |
14.61 |
7 |
5213 |
买入 |
| 09:35:33 |
14.6 |
94 |
5307 |
卖出 |
| 09:35:36 |
14.6 |
2 |
5309 |
买入 |
| 09:35:39 |
14.6 |
23 |
5332 |
买入 |
| 09:35:42 |
14.6 |
12 |
5344 |
买入 |
| 09:35:45 |
14.6 |
8 |
5352 |
买入 |
| 09:35:48 |
14.6 |
6 |
5358 |
买入 |
| 09:35:51 |
14.6 |
17 |
5375 |
买入 |
| 09:35:54 |
14.6 |
10 |
5385 |
买入 |
| 09:35:57 |
14.59 |
46 |
5431 |
卖出 |
| 09:36:00 |
14.59 |
7 |
5438 |
卖出 |
| 09:36:03 |
14.6 |
14 |
5452 |
买入 |
| 09:36:06 |
14.6 |
148 |
5600 |
买入 |
| 09:36:09 |
14.6 |
11 |
5611 |
卖出 |
| 09:36:12 |
14.62 |
38 |
5649 |
买入 |
| 09:36:15 |
14.62 |
9 |
5658 |
卖出 |
| 09:36:21 |
14.62 |
3 |
5661 |
卖出 |
| 09:36:24 |
14.62 |
4 |
5665 |
买入 |
| 09:36:27 |
14.62 |
37 |
5702 |
买入 |
| 09:36:33 |
14.63 |
3 |
5705 |
买入 |
| 09:36:39 |
14.63 |
5 |
5710 |
卖出 |
| 09:36:42 |
14.63 |
9 |
5719 |
卖出 |
| 09:36:45 |
14.64 |
11 |
5730 |
买入 |
| 09:36:48 |
14.63 |
47 |
5777 |
卖出 |
| 09:36:51 |
14.63 |
2 |
5779 |
卖出 |
| 09:36:54 |
14.62 |
1 |
5780 |
卖出 |
| 09:36:57 |
14.63 |
27 |
5807 |
买入 |
| 09:37:00 |
14.63 |
16 |
5823 |
买入 |
| 09:37:03 |
14.64 |
23 |
5846 |
买入 |
| 09:37:06 |
14.64 |
11 |
5857 |
买入 |
| 09:37:09 |
14.64 |
8 |
5865 |
买入 |
| 09:37:12 |
14.61 |
26 |
5891 |
卖出 |
| 09:37:15 |
14.62 |
16 |
5907 |
买入 |
| 09:37:18 |
14.64 |
4 |
5911 |
买入 |
| 09:37:24 |
14.64 |
23 |
5934 |
卖出 |
| 09:37:27 |
14.64 |
1 |
5935 |
买入 |
| 09:37:30 |
14.65 |
32 |
5967 |
买入 |
| 09:37:33 |
14.64 |
17 |
5984 |
卖出 |
| 09:37:39 |
14.64 |
44 |
6028 |
卖出 |
| 09:37:42 |
14.65 |
108 |
6136 |
买入 |
| 09:37:45 |
14.65 |
8 |
6144 |
买入 |
| 09:37:48 |
14.62 |
32 |
6176 |
卖出 |
| 09:37:51 |
14.62 |
287 |
6463 |
卖出 |
| 09:37:54 |
14.62 |
23 |
6486 |
买入 |
| 09:37:57 |
14.62 |
2 |
6488 |
买入 |
| 09:38:00 |
14.62 |
4 |
6492 |
买入 |
| 09:38:03 |
14.61 |
69 |
6561 |
卖出 |
| 09:38:12 |
14.62 |
6 |
6567 |
卖出 |
| 09:38:15 |
14.63 |
3 |
6570 |
买入 |
| 09:38:18 |
14.63 |
7 |
6577 |
买入 |
| 09:38:21 |
14.63 |
1 |
6578 |
买入 |
| 09:38:27 |
14.62 |
1 |
6579 |
卖出 |
| 09:38:30 |
14.62 |
5 |
6584 |
卖出 |
| 09:38:33 |
14.62 |
9 |
6593 |
卖出 |
| 09:38:36 |
14.61 |
21 |
6614 |
卖出 |
| 09:38:39 |
14.6 |
62 |
6676 |
卖出 |
| 09:38:45 |
14.61 |
30 |
6706 |
买入 |
| 09:38:48 |
14.61 |
7 |
6713 |
卖出 |
| 09:38:51 |
14.6 |
18 |
6731 |
卖出 |
| 09:38:54 |
14.59 |
123 |
6854 |
卖出 |
| 09:38:57 |
14.6 |
7 |
6861 |
买入 |
| 09:39:06 |
14.59 |
6 |
6867 |
卖出 |
| 09:39:09 |
14.59 |
4 |
6871 |
卖出 |
| 09:39:12 |
14.59 |
1 |
6872 |
卖出 |
| 09:39:15 |
14.59 |
14 |
6886 |
卖出 |
| 09:39:24 |
14.6 |
23 |
6909 |
买入 |
| 09:39:30 |
14.59 |
2 |
6911 |
卖出 |
| 09:39:33 |
14.59 |
4 |
6915 |
卖出 |
| 09:39:36 |
14.59 |
8 |
6923 |
卖出 |
| 09:39:39 |
14.6 |
4 |
6927 |
买入 |
| 09:39:54 |
14.59 |
31 |
6958 |
卖出 |
| 09:39:57 |
14.59 |
25 |
6983 |
卖出 |
| 09:40:00 |
14.59 |
16 |
6999 |
买入 |
| 09:40:03 |
14.58 |
48 |
7047 |
卖出 |
| 09:40:06 |
14.58 |
18 |
7065 |
卖出 |
| 09:40:09 |
14.58 |
5 |
7070 |
卖出 |
| 09:40:12 |
14.59 |
22 |
7092 |
买入 |
| 09:40:15 |
14.59 |
2 |
7094 |
卖出 |
| 09:40:18 |
14.59 |
3 |
7097 |
卖出 |
| 09:40:27 |
14.59 |
10 |
7107 |
卖出 |
| 09:40:33 |
14.59 |
20 |
7127 |
卖出 |
| 09:40:36 |
14.58 |
2 |
7129 |
卖出 |
| 09:40:39 |
14.57 |
1 |
7130 |
卖出 |
| 09:40:42 |
14.58 |
5 |
7135 |
买入 |
| 09:40:45 |
14.58 |
1 |
7136 |
买入 |
| 09:40:54 |
14.57 |
12 |
7148 |
卖出 |
| 09:40:57 |
14.54 |
200 |
7348 |
卖出 |
| 09:41:00 |
14.54 |
4 |
7352 |
买入 |
| 09:41:06 |
14.53 |
35 |
7387 |
卖出 |
| 09:41:12 |
14.53 |
29 |
7416 |
卖出 |
| 09:41:15 |
14.53 |
90 |
7506 |
卖出 |
| 09:41:18 |
14.53 |
23 |
7529 |
卖出 |
| 09:41:21 |
14.52 |
1 |
7530 |
卖出 |
| 09:41:24 |
14.53 |
8 |
7538 |
买入 |
| 09:41:27 |
14.53 |
16 |
7554 |
买入 |
| 09:41:30 |
14.53 |
2 |
7556 |
买入 |
| 09:41:33 |
14.52 |
24 |
7580 |
卖出 |
| 09:41:36 |
14.52 |
7 |
7587 |
买入 |
| 09:41:39 |
14.51 |
44 |
7631 |
卖出 |
| 09:41:42 |
14.5 |
2 |
7633 |
卖出 |
| 09:41:51 |
14.5 |
60 |
7693 |
卖出 |
| 09:41:57 |
14.5 |
4 |
7697 |
卖出 |
| 09:42:00 |
14.49 |
17 |
7714 |
卖出 |
| 09:42:03 |
14.49 |
7 |
7721 |
买入 |
| 09:42:09 |
14.5 |
1 |
7722 |
卖出 |
| 09:42:12 |
14.5 |
4 |
7726 |
卖出 |
| 09:42:15 |
14.49 |
4 |
7730 |
卖出 |
| 09:42:18 |
14.5 |
2 |
7732 |
买入 |
| 09:42:27 |
14.5 |
13 |
7745 |
买入 |
| 09:42:30 |
14.5 |
3 |
7748 |
买入 |
| 09:42:33 |
14.5 |
4 |
7752 |
买入 |
| 09:42:36 |
14.51 |
1 |
7753 |
买入 |
| 09:42:39 |
14.5 |
1 |
7754 |
卖出 |
| 09:42:45 |
14.5 |
23 |
7777 |
卖出 |
| 09:42:48 |
14.5 |
27 |
7804 |
卖出 |
| 09:42:51 |
14.49 |
3 |
7807 |
卖出 |
| 09:42:54 |
14.5 |
6 |
7813 |
买入 |
| 09:42:57 |
14.49 |
4 |
7817 |
卖出 |
| 09:43:06 |
14.49 |
8 |
7825 |
卖出 |
| 09:43:09 |
14.48 |
20 |
7845 |
卖出 |
| 09:43:12 |
14.47 |
11 |
7856 |
卖出 |
| 09:43:15 |
14.47 |
2 |
7858 |
卖出 |
| 09:43:18 |
14.48 |
1 |
7859 |
买入 |
| 09:43:21 |
14.48 |
10 |
7869 |
买入 |
| 09:43:24 |
14.48 |
20 |
7889 |
买入 |
| 09:43:27 |
14.48 |
4 |
7893 |
买入 |
| 09:43:30 |
14.48 |
34 |
7927 |
卖出 |
| 09:43:33 |
14.47 |
23 |
7950 |
卖出 |
| 09:43:36 |
14.46 |
26 |
7976 |
卖出 |
| 09:43:39 |
14.47 |
21 |
7997 |
买入 |
| 09:43:42 |
14.46 |
2 |
7999 |
卖出 |
| 09:43:45 |
14.46 |
22 |
8021 |
卖出 |
| 09:43:48 |
14.47 |
10 |
8031 |
买入 |
| 09:44:00 |
14.48 |
6 |
8037 |
买入 |
| 09:44:03 |
14.48 |
1 |
8038 |
卖出 |
| 09:44:06 |
14.48 |
2 |
8040 |
卖出 |
| 09:44:09 |
14.51 |
26 |
8066 |
买入 |
| 09:44:12 |
14.47 |
36 |
8102 |
卖出 |
| 09:44:15 |
14.47 |
17 |
8119 |
卖出 |
| 09:44:18 |
14.47 |
103 |
8222 |
卖出 |
| 09:44:21 |
14.47 |
1 |
8223 |
卖出 |
| 09:44:24 |
14.48 |
2 |
8225 |
买入 |
| 09:44:27 |
14.48 |
1 |
8226 |
买入 |
| 09:44:30 |
14.48 |
22 |
8248 |
买入 |
| 09:44:36 |
14.45 |
100 |
8348 |
卖出 |
| 09:44:39 |
14.46 |
13 |
8361 |
买入 |
| 09:44:45 |
14.45 |
23 |
8384 |
卖出 |
| 09:44:51 |
14.46 |
11 |
8395 |
买入 |
| 09:44:57 |
14.46 |
10 |
8405 |
卖出 |
| 09:45:03 |
14.46 |
10 |
8415 |
卖出 |
| 09:45:06 |
14.46 |
16 |
8431 |
买入 |
| 09:45:09 |
14.47 |
12 |
8443 |
买入 |
| 09:45:12 |
14.47 |
2 |
8445 |
卖出 |
| 09:45:15 |
14.47 |
1 |
8446 |
卖出 |
| 09:45:18 |
14.47 |
2 |
8448 |
卖出 |
| 09:45:21 |
14.48 |
11 |
8459 |
买入 |
| 09:45:24 |
14.47 |
18 |
8477 |
卖出 |
| 09:45:27 |
14.46 |
1 |
8478 |
卖出 |
| 09:45:30 |
14.47 |
3 |
8481 |
买入 |
| 09:45:33 |
14.46 |
28 |
8509 |
卖出 |
| 09:45:36 |
14.46 |
8 |
8517 |
卖出 |
| 09:45:39 |
14.47 |
6 |
8523 |
买入 |
| 09:45:45 |
14.45 |
67 |
8590 |
卖出 |
| 09:45:48 |
14.48 |
18 |
8608 |
买入 |
| 09:45:51 |
14.48 |
27 |
8635 |
买入 |
| 09:45:54 |
14.48 |
17 |
8652 |
买入 |
| 09:45:57 |
14.49 |
1 |
8653 |
买入 |
| 09:46:03 |
14.49 |
2 |
8655 |
买入 |
| 09:46:06 |
14.48 |
1 |
8656 |
卖出 |
| 09:46:09 |
14.48 |
22 |
8678 |
卖出 |
| 09:46:12 |
14.5 |
5 |
8683 |
买入 |
| 09:46:15 |
14.5 |
3 |
8686 |
买入 |
| 09:46:21 |
14.5 |
1 |
8687 |
买入 |
| 09:46:24 |
14.49 |
5 |
8692 |
卖出 |
| 09:46:33 |
14.5 |
11 |
8703 |
买入 |
| 09:46:36 |
14.49 |
1 |
8704 |
卖出 |
| 09:46:39 |
14.5 |
2 |
8706 |
买入 |
| 09:46:42 |
14.5 |
6 |
8712 |
买入 |
| 09:46:48 |
14.5 |
5 |
8717 |
买入 |
| 09:46:54 |
14.5 |
12 |
8729 |
买入 |
| 09:46:57 |
14.5 |
5 |
8734 |
买入 |
| 09:47:00 |
14.5 |
41 |
8775 |
买入 |
| 09:47:03 |
14.51 |
10 |
8785 |
买入 |
| 09:47:06 |
14.51 |
10 |
8795 |
买入 |
| 09:47:09 |
14.51 |
23 |
8818 |
买入 |
| 09:47:12 |
14.54 |
9 |
8827 |
买入 |