科隆股份[300405]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
9.2 |
187 |
187 |
集合竞价 |
| 09:18:48 |
8.9 |
4 |
4 |
集合竞价 |
| 09:18:57 |
9.08 |
34 |
34 |
集合竞价 |
| 09:19:24 |
8.9 |
4 |
4 |
集合竞价 |
| 09:23:30 |
8.87 |
58 |
58 |
集合竞价 |
| 09:24:15 |
8.84 |
118 |
118 |
集合竞价 |
| 09:25:03 |
8.88 |
131 |
249 |
卖出 |
| 09:30:03 |
8.88 |
14 |
263 |
卖出 |
| 09:30:06 |
8.88 |
46 |
309 |
卖出 |
| 09:30:09 |
8.87 |
52 |
361 |
卖出 |
| 09:30:15 |
8.85 |
44 |
405 |
卖出 |
| 09:30:21 |
8.86 |
18 |
423 |
买入 |
| 09:30:24 |
8.85 |
27 |
450 |
卖出 |
| 09:30:27 |
8.85 |
5 |
455 |
卖出 |
| 09:30:30 |
8.86 |
25 |
480 |
买入 |
| 09:30:39 |
8.86 |
12 |
492 |
买入 |
| 09:30:42 |
8.85 |
68 |
560 |
卖出 |
| 09:30:45 |
8.85 |
3 |
563 |
卖出 |
| 09:30:48 |
8.84 |
22 |
585 |
卖出 |
| 09:31:00 |
8.84 |
1 |
586 |
卖出 |
| 09:31:03 |
8.85 |
5 |
591 |
买入 |
| 09:31:06 |
8.85 |
7 |
598 |
买入 |
| 09:31:09 |
8.85 |
12 |
610 |
买入 |
| 09:31:12 |
8.86 |
4 |
614 |
买入 |
| 09:31:15 |
8.86 |
5 |
619 |
买入 |
| 09:31:21 |
8.85 |
12 |
631 |
卖出 |
| 09:31:27 |
8.86 |
5 |
636 |
卖出 |
| 09:31:30 |
8.86 |
3 |
639 |
买入 |
| 09:31:33 |
8.88 |
2 |
641 |
买入 |
| 09:31:36 |
8.88 |
10 |
651 |
买入 |
| 09:31:39 |
8.88 |
3 |
654 |
买入 |
| 09:31:42 |
8.88 |
47 |
701 |
买入 |
| 09:31:45 |
8.88 |
1 |
702 |
卖出 |
| 09:31:48 |
8.88 |
37 |
739 |
卖出 |
| 09:31:51 |
8.88 |
1 |
740 |
买入 |
| 09:31:54 |
8.88 |
2 |
742 |
买入 |
| 09:32:00 |
8.88 |
1 |
743 |
卖出 |
| 09:32:15 |
8.89 |
10 |
753 |
买入 |
| 09:32:18 |
8.89 |
46 |
799 |
买入 |
| 09:32:21 |
8.89 |
9 |
808 |
买入 |
| 09:32:30 |
8.89 |
1 |
809 |
卖出 |
| 09:32:36 |
8.89 |
4 |
813 |
卖出 |
| 09:32:39 |
8.9 |
117 |
930 |
买入 |
| 09:32:42 |
8.9 |
17 |
947 |
卖出 |
| 09:32:45 |
8.9 |
8 |
955 |
卖出 |
| 09:32:54 |
8.9 |
1 |
956 |
买入 |
| 09:32:57 |
8.9 |
5 |
961 |
买入 |
| 09:33:03 |
8.9 |
8 |
969 |
卖出 |
| 09:33:15 |
8.9 |
1 |
970 |
买入 |
| 09:33:21 |
8.9 |
2 |
972 |
买入 |
| 09:33:24 |
8.89 |
20 |
992 |
卖出 |
| 09:33:36 |
8.9 |
1 |
993 |
买入 |
| 09:33:39 |
8.86 |
50 |
1043 |
卖出 |
| 09:33:42 |
8.9 |
5 |
1048 |
买入 |
| 09:33:45 |
8.9 |
2 |
1050 |
买入 |
| 09:34:00 |
8.9 |
1 |
1051 |
卖出 |
| 09:34:06 |
8.9 |
3 |
1054 |
买入 |
| 09:34:09 |
8.88 |
7 |
1061 |
卖出 |
| 09:34:15 |
8.88 |
1 |
1062 |
买入 |
| 09:34:24 |
8.88 |
4 |
1066 |
买入 |
| 09:34:27 |
8.88 |
13 |
1079 |
买入 |
| 09:34:30 |
8.88 |
15 |
1094 |
买入 |
| 09:34:33 |
8.88 |
1 |
1095 |
买入 |
| 09:34:51 |
8.87 |
35 |
1130 |
卖出 |
| 09:34:57 |
8.87 |
1 |
1131 |
买入 |
| 09:35:00 |
8.87 |
10 |
1141 |
买入 |
| 09:35:03 |
8.87 |
6 |
1147 |
买入 |
| 09:35:06 |
8.86 |
1 |
1148 |
卖出 |
| 09:35:12 |
8.87 |
41 |
1189 |
买入 |
| 09:35:15 |
8.88 |
18 |
1207 |
买入 |
| 09:35:21 |
8.88 |
97 |
1304 |
买入 |
| 09:35:36 |
8.88 |
14 |
1318 |
卖出 |
| 09:35:39 |
8.88 |
2 |
1320 |
买入 |
| 09:35:42 |
8.88 |
10 |
1330 |
买入 |
| 09:36:00 |
8.88 |
15 |
1345 |
买入 |
| 09:36:03 |
8.88 |
47 |
1392 |
买入 |
| 09:36:06 |
8.88 |
101 |
1493 |
买入 |
| 09:36:09 |
8.87 |
79 |
1572 |
卖出 |
| 09:36:12 |
8.9 |
9 |
1581 |
买入 |
| 09:36:15 |
8.91 |
5 |
1586 |
买入 |
| 09:37:15 |
8.91 |
16 |
1602 |
买入 |
| 09:37:18 |
8.91 |
4 |
1606 |
卖出 |
| 09:37:24 |
8.9 |
43 |
1649 |
卖出 |
| 09:37:30 |
8.91 |
1 |
1650 |
买入 |
| 09:37:33 |
8.91 |
8 |
1658 |
买入 |
| 09:38:03 |
8.91 |
80 |
1738 |
买入 |
| 09:38:06 |
8.91 |
22 |
1760 |
买入 |
| 09:38:09 |
8.91 |
9 |
1769 |
买入 |
| 09:38:12 |
8.91 |
1 |
1770 |
买入 |
| 09:38:54 |
8.9 |
29 |
1799 |
卖出 |
| 09:38:57 |
8.9 |
3 |
1802 |
买入 |
| 09:39:12 |
8.88 |
1 |
1803 |
卖出 |
| 09:39:15 |
8.88 |
32 |
1835 |
卖出 |
| 09:39:18 |
8.88 |
7 |
1842 |
买入 |
| 09:39:21 |
8.87 |
1 |
1843 |
卖出 |
| 09:39:24 |
8.87 |
1 |
1844 |
卖出 |
| 09:39:27 |
8.87 |
28 |
1872 |
卖出 |
| 09:39:33 |
8.87 |
42 |
1914 |
买入 |
| 09:39:42 |
8.87 |
28 |
1942 |
买入 |
| 09:39:45 |
8.87 |
1 |
1943 |
卖出 |
| 09:39:57 |
8.87 |
6 |
1949 |
卖出 |
| 09:40:03 |
8.87 |
1 |
1950 |
买入 |
| 09:40:06 |
8.86 |
67 |
2017 |
卖出 |
| 09:40:15 |
8.86 |
4 |
2021 |
卖出 |
| 09:40:27 |
8.86 |
20 |
2041 |
卖出 |
| 09:40:30 |
8.86 |
4 |
2045 |
卖出 |
| 09:40:36 |
8.85 |
100 |
2145 |
卖出 |
| 09:40:54 |
8.85 |
7 |
2152 |
卖出 |
| 09:40:57 |
8.84 |
196 |
2348 |
卖出 |
| 09:41:03 |
8.84 |
28 |
2376 |
买入 |
| 09:41:06 |
8.84 |
5 |
2381 |
买入 |
| 09:41:09 |
8.84 |
60 |
2441 |
买入 |
| 09:41:12 |
8.83 |
47 |
2488 |
卖出 |
| 09:41:15 |
8.84 |
51 |
2539 |
买入 |
| 09:41:21 |
8.84 |
10 |
2549 |
买入 |
| 09:41:24 |
8.83 |
2 |
2551 |
卖出 |
| 09:41:27 |
8.84 |
1 |
2552 |
卖出 |
| 09:41:33 |
8.84 |
1 |
2553 |
卖出 |
| 09:41:36 |
8.83 |
100 |
2653 |
卖出 |
| 09:41:42 |
8.85 |
74 |
2727 |
买入 |
| 09:41:51 |
8.84 |
24 |
2751 |
卖出 |
| 09:41:57 |
8.85 |
7 |
2758 |
买入 |
| 09:42:00 |
8.86 |
65 |
2823 |
买入 |
| 09:42:06 |
8.84 |
101 |
2924 |
卖出 |
| 09:42:15 |
8.83 |
81 |
3005 |
卖出 |
| 09:42:18 |
8.83 |
5 |
3010 |
卖出 |
| 09:42:24 |
8.83 |
10 |
3020 |
买入 |
| 09:42:27 |
8.81 |
131 |
3151 |
卖出 |
| 09:42:33 |
8.82 |
4 |
3155 |
买入 |
| 09:42:36 |
8.81 |
106 |
3261 |
卖出 |
| 09:42:39 |
8.81 |
14 |
3275 |
卖出 |
| 09:42:42 |
8.81 |
1 |
3276 |
买入 |
| 09:42:45 |
8.81 |
1 |
3277 |
买入 |
| 09:42:51 |
8.81 |
40 |
3317 |
买入 |
| 09:42:54 |
8.81 |
82 |
3399 |
买入 |
| 09:43:00 |
8.81 |
25 |
3424 |
买入 |
| 09:43:03 |
8.81 |
55 |
3479 |
买入 |
| 09:43:06 |
8.79 |
4 |
3483 |
卖出 |
| 09:43:09 |
8.81 |
17 |
3500 |
买入 |
| 09:43:12 |
8.81 |
1 |
3501 |
卖出 |
| 09:43:18 |
8.81 |
11 |
3512 |
卖出 |
| 09:43:21 |
8.81 |
29 |
3541 |
卖出 |
| 09:43:24 |
8.81 |
4 |
3545 |
卖出 |
| 09:43:30 |
8.81 |
2 |
3547 |
买入 |
| 09:43:36 |
8.8 |
5 |
3552 |
卖出 |
| 09:43:42 |
8.81 |
22 |
3574 |
买入 |
| 09:43:48 |
8.81 |
22 |
3596 |
买入 |
| 09:43:51 |
8.81 |
151 |
3747 |
买入 |
| 09:43:54 |
8.81 |
1 |
3748 |
卖出 |
| 09:43:57 |
8.82 |
5 |
3753 |
买入 |
| 09:44:06 |
8.81 |
1 |
3754 |
卖出 |
| 09:44:09 |
8.82 |
5 |
3759 |
买入 |
| 09:44:24 |
8.81 |
27 |
3786 |
卖出 |
| 09:44:30 |
8.82 |
57 |
3843 |
买入 |
| 09:44:33 |
8.81 |
1 |
3844 |
卖出 |
| 09:44:36 |
8.81 |
245 |
4089 |
卖出 |
| 09:44:45 |
8.8 |
73 |
4162 |
卖出 |
| 09:44:51 |
8.81 |
33 |
4195 |
买入 |
| 09:44:57 |
8.81 |
1 |
4196 |
买入 |
| 09:45:06 |
8.79 |
101 |
4297 |
卖出 |
| 09:45:09 |
8.79 |
9 |
4306 |
卖出 |
| 09:45:21 |
8.79 |
31 |
4337 |
卖出 |
| 09:45:24 |
8.79 |
2 |
4339 |
买入 |
| 09:45:27 |
8.78 |
2 |
4341 |
卖出 |
| 09:45:30 |
8.78 |
91 |
4432 |
卖出 |
| 09:45:45 |
8.78 |
46 |
4478 |
卖出 |
| 09:45:48 |
8.78 |
90 |
4568 |
买入 |
| 09:45:51 |
8.79 |
120 |
4688 |
买入 |
| 09:45:54 |
8.79 |
2 |
4690 |
买入 |
| 09:45:57 |
8.8 |
11 |
4701 |
买入 |
| 09:46:00 |
8.8 |
3 |
4704 |
卖出 |
| 09:46:21 |
8.8 |
44 |
4748 |
卖出 |
| 09:46:24 |
8.81 |
74 |
4822 |
买入 |
| 09:46:27 |
8.82 |
53 |
4875 |
买入 |
| 09:47:06 |
8.83 |
10 |
4885 |
买入 |
| 09:47:09 |
8.86 |
5 |
4890 |
买入 |
| 09:47:15 |
8.86 |
3 |
4893 |
买入 |
| 09:47:24 |
8.84 |
3 |
4896 |
卖出 |
| 09:47:48 |
8.86 |
1 |
4897 |
买入 |
| 09:47:51 |
8.86 |
2 |
4899 |
卖出 |
| 09:47:57 |
8.84 |
39 |
4938 |
卖出 |
| 09:48:12 |
8.84 |
116 |
5054 |
卖出 |
| 09:48:15 |
8.84 |
9 |
5063 |
买入 |
| 09:48:18 |
8.85 |
13 |
5076 |
买入 |
| 09:48:21 |
8.85 |
10 |
5086 |
买入 |
| 09:48:24 |
8.86 |
1 |
5087 |
买入 |
| 09:48:27 |
8.84 |
145 |
5232 |
卖出 |
| 09:48:36 |
8.85 |
1 |
5233 |
买入 |
| 09:48:42 |
8.83 |
2 |
5235 |
卖出 |
| 09:49:09 |
8.86 |
55 |
5290 |
买入 |
| 09:49:15 |
8.86 |
7 |
5297 |
买入 |
| 09:49:18 |
8.87 |
27 |
5324 |
买入 |
| 09:49:30 |
8.86 |
7 |
5331 |
卖出 |
| 09:49:39 |
8.87 |
18 |
5349 |
买入 |
| 09:49:42 |
8.87 |
72 |
5421 |
买入 |
| 09:49:45 |
8.87 |
6 |
5427 |
买入 |
| 09:49:51 |
8.88 |
3 |
5430 |
买入 |
| 09:49:54 |
8.88 |
11 |
5441 |
买入 |
| 09:50:12 |
8.88 |
6 |
5447 |
卖出 |
| 09:50:24 |
8.87 |
15 |
5462 |
卖出 |
| 09:50:27 |
8.87 |
101 |
5563 |
卖出 |
| 09:50:30 |
8.89 |
3 |
5566 |
买入 |
| 09:50:39 |
8.89 |
19 |
5585 |
买入 |
| 09:50:48 |
8.87 |
112 |
5697 |
卖出 |
| 09:50:51 |
8.89 |
14 |
5711 |
买入 |
| 09:50:54 |
8.9 |
1 |
5712 |
买入 |
| 09:51:18 |
8.9 |
3 |
5715 |
买入 |
| 09:51:33 |
8.89 |
10 |
5725 |
买入 |
| 09:51:36 |
8.89 |
2 |
5727 |
卖出 |
| 09:51:42 |
8.89 |
6 |
5733 |
卖出 |
| 09:51:51 |
8.89 |
4 |
5737 |
卖出 |
| 09:52:03 |
8.88 |
32 |
5769 |
卖出 |
| 09:52:09 |
8.88 |
34 |
5803 |
买入 |
| 09:52:12 |
8.88 |
1 |
5804 |
卖出 |
| 09:52:36 |
8.89 |
2 |
5806 |
买入 |
| 09:52:39 |
8.89 |
69 |
5875 |
买入 |
| 09:52:45 |
8.89 |
12 |
5887 |
买入 |
| 09:52:48 |
8.89 |
16 |
5903 |
买入 |
| 09:52:51 |
8.89 |
2 |
5905 |
买入 |
| 09:53:03 |
8.89 |
50 |
5955 |
买入 |
| 09:53:06 |
8.9 |
3 |
5958 |
买入 |
| 09:53:09 |
8.9 |
44 |
6002 |
买入 |
| 09:53:12 |
8.9 |
12 |
6014 |
买入 |
| 09:53:15 |
8.91 |
2 |
6016 |
买入 |
| 09:53:24 |
8.9 |
2 |
6018 |
卖出 |
| 09:53:51 |
8.9 |
76 |
6094 |
卖出 |
| 09:53:54 |
8.9 |
47 |
6141 |
买入 |
| 09:54:06 |
8.92 |
1 |
6142 |
买入 |
| 09:54:09 |
8.91 |
1 |
6143 |
卖出 |
| 09:55:06 |
8.91 |
4 |
6147 |
卖出 |
| 09:55:54 |
8.91 |
9 |
6156 |
买入 |
| 09:55:57 |
8.92 |
3 |
6159 |
买入 |
| 09:56:00 |
8.92 |
3 |
6162 |
买入 |
| 09:56:18 |
8.91 |
25 |
6187 |
卖出 |
| 09:56:27 |
8.9 |
11 |
6198 |
卖出 |
| 09:56:33 |
8.9 |
1 |
6199 |
买入 |
| 09:56:36 |
8.88 |
235 |
6434 |
卖出 |
| 09:56:39 |
8.91 |
2 |
6436 |
买入 |
| 09:56:42 |
8.91 |
3 |
6439 |
买入 |
| 09:56:51 |
8.9 |
1 |
6440 |
卖出 |
| 09:57:03 |
8.9 |
2 |
6442 |
卖出 |
| 09:57:36 |
8.9 |
19 |
6461 |
卖出 |
| 09:57:39 |
8.9 |
2 |
6463 |
买入 |
| 09:57:48 |
8.88 |
44 |
6507 |
卖出 |
| 09:57:57 |
8.9 |
13 |
6520 |
买入 |
| 09:58:06 |
8.9 |
1 |
6521 |
买入 |
| 09:58:12 |
8.89 |
4 |
6525 |
卖出 |
| 09:58:15 |
8.89 |
4 |
6529 |
卖出 |
| 09:58:39 |
8.88 |
92 |
6621 |
卖出 |
| 09:58:48 |
8.86 |
1 |
6622 |
卖出 |
| 09:59:03 |
8.86 |
2 |
6624 |
卖出 |
| 09:59:30 |
8.87 |
18 |
6642 |
卖出 |
| 09:59:45 |
8.86 |
161 |
6803 |
卖出 |
| 09:59:48 |
8.86 |
134 |
6937 |
买入 |
| 09:59:51 |
8.86 |
62 |
6999 |
买入 |
| 10:00:06 |
8.86 |
3 |
7002 |
卖出 |
| 10:00:12 |
8.86 |
4 |
7006 |
买入 |
| 10:00:18 |
8.85 |
8 |
7014 |
卖出 |
| 10:00:24 |
8.85 |
52 |
7066 |
卖出 |
| 10:00:45 |
8.85 |
61 |
7127 |
买入 |
| 10:00:51 |
8.85 |
29 |
7156 |
卖出 |
| 10:00:54 |
8.85 |
3 |
7159 |
买入 |
| 10:01:03 |
8.85 |
16 |
7175 |
买入 |
| 10:01:06 |
8.85 |
36 |
7211 |
买入 |
| 10:02:54 |
8.85 |
6 |
7217 |
卖出 |
| 10:03:24 |
8.86 |
1 |
7218 |
买入 |
| 10:03:57 |
8.86 |
2 |
7220 |
买入 |
| 10:04:06 |
8.86 |
3 |
7223 |
买入 |
| 10:04:21 |
8.85 |
36 |
7259 |
卖出 |
| 10:04:27 |
8.84 |
1 |
7260 |
卖出 |
| 10:04:45 |
8.84 |
3 |
7263 |
卖出 |
| 10:05:00 |
8.85 |
4 |
7267 |
买入 |
| 10:05:06 |
8.85 |
55 |
7322 |
买入 |
| 10:05:09 |
8.85 |
50 |
7372 |
买入 |
| 10:05:33 |
8.86 |
8 |
7380 |
买入 |
| 10:05:36 |
8.86 |
41 |
7421 |
买入 |
| 10:07:12 |
8.84 |
354 |
7775 |
卖出 |
| 10:07:15 |
8.87 |
4 |
7779 |
买入 |
| 10:09:24 |
8.85 |
35 |
7814 |
卖出 |
| 10:09:27 |
8.85 |
2 |
7816 |
买入 |
| 10:09:30 |
8.85 |
3 |
7819 |
卖出 |
| 10:10:03 |
8.85 |
2 |
7821 |
卖出 |
| 10:10:09 |
8.87 |
1 |
7822 |
买入 |
| 10:10:30 |
8.82 |
163 |
7985 |
卖出 |
| 10:10:33 |
8.86 |
5 |
7990 |
买入 |
| 10:11:15 |
8.86 |
36 |
8026 |
买入 |
| 10:11:18 |
8.86 |
4 |
8030 |
买入 |
| 10:11:21 |
8.86 |
2 |
8032 |
买入 |
| 10:12:09 |
8.86 |
37 |
8069 |
买入 |
| 10:12:36 |
8.86 |
1 |
8070 |
卖出 |
| 10:12:54 |
8.87 |
1 |
8071 |
买入 |
| 10:12:57 |
8.86 |
31 |
8102 |
卖出 |
| 10:13:06 |
8.86 |
2 |
8104 |
买入 |
| 10:13:09 |
8.86 |
1 |
8105 |
买入 |
| 10:13:12 |
8.86 |
4 |
8109 |
买入 |
| 10:13:33 |
8.85 |
19 |
8128 |
卖出 |
| 10:13:42 |
8.85 |
59 |
8187 |
卖出 |
| 10:13:45 |
8.85 |
4 |
8191 |
买入 |
| 10:13:48 |
8.84 |
7 |
8198 |
卖出 |
| 10:15:09 |
8.85 |
1 |
8199 |
买入 |