康拓红外[300455]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.51 |
20 |
20 |
集合竞价 |
| 09:15:12 |
10.65 |
20 |
20 |
集合竞价 |
| 09:15:48 |
10.54 |
370 |
370 |
集合竞价 |
| 09:16:51 |
10.65 |
20 |
20 |
集合竞价 |
| 09:24:15 |
10.64 |
89 |
89 |
集合竞价 |
| 09:24:24 |
10.63 |
93 |
93 |
集合竞价 |
| 09:24:42 |
10.64 |
93 |
93 |
集合竞价 |
| 09:24:51 |
10.65 |
93 |
93 |
集合竞价 |
| 09:25:03 |
10.65 |
112 |
205 |
卖出 |
| 09:30:03 |
10.65 |
71 |
276 |
卖出 |
| 09:30:06 |
10.72 |
122 |
398 |
买入 |
| 09:30:09 |
10.7 |
5 |
403 |
买入 |
| 09:30:12 |
10.7 |
14 |
417 |
买入 |
| 09:30:15 |
10.7 |
6 |
423 |
买入 |
| 09:30:18 |
10.68 |
2 |
425 |
卖出 |
| 09:30:21 |
10.68 |
2 |
427 |
买入 |
| 09:30:24 |
10.68 |
45 |
472 |
买入 |
| 09:30:27 |
10.69 |
2 |
474 |
买入 |
| 09:30:30 |
10.67 |
5 |
479 |
卖出 |
| 09:30:33 |
10.67 |
6 |
485 |
卖出 |
| 09:30:36 |
10.67 |
5 |
490 |
卖出 |
| 09:30:39 |
10.68 |
26 |
516 |
买入 |
| 09:30:42 |
10.66 |
11 |
527 |
卖出 |
| 09:30:48 |
10.68 |
3 |
530 |
买入 |
| 09:30:54 |
10.66 |
26 |
556 |
卖出 |
| 09:31:06 |
10.66 |
53 |
609 |
卖出 |
| 09:31:09 |
10.66 |
23 |
632 |
买入 |
| 09:31:12 |
10.66 |
21 |
653 |
买入 |
| 09:31:15 |
10.66 |
22 |
675 |
买入 |
| 09:31:18 |
10.65 |
29 |
704 |
卖出 |
| 09:31:21 |
10.64 |
45 |
749 |
卖出 |
| 09:31:24 |
10.65 |
15 |
764 |
买入 |
| 09:31:27 |
10.65 |
63 |
827 |
买入 |
| 09:31:36 |
10.65 |
10 |
837 |
卖出 |
| 09:31:42 |
10.67 |
5 |
842 |
买入 |
| 09:31:45 |
10.67 |
3 |
845 |
买入 |
| 09:31:48 |
10.67 |
23 |
868 |
买入 |
| 09:31:51 |
10.67 |
26 |
894 |
卖出 |
| 09:31:54 |
10.65 |
63 |
957 |
卖出 |
| 09:32:03 |
10.68 |
5 |
962 |
买入 |
| 09:32:06 |
10.65 |
90 |
1052 |
卖出 |
| 09:32:24 |
10.65 |
81 |
1133 |
卖出 |
| 09:32:33 |
10.65 |
1 |
1134 |
卖出 |
| 09:32:36 |
10.65 |
5 |
1139 |
卖出 |
| 09:32:39 |
10.65 |
9 |
1148 |
卖出 |
| 09:32:42 |
10.66 |
4 |
1152 |
买入 |
| 09:32:45 |
10.65 |
2 |
1154 |
卖出 |
| 09:32:51 |
10.65 |
32 |
1186 |
卖出 |
| 09:33:03 |
10.65 |
29 |
1215 |
卖出 |
| 09:33:09 |
10.66 |
1 |
1216 |
买入 |
| 09:33:12 |
10.65 |
30 |
1246 |
卖出 |
| 09:33:27 |
10.64 |
30 |
1276 |
卖出 |
| 09:33:30 |
10.64 |
32 |
1308 |
卖出 |
| 09:33:33 |
10.64 |
78 |
1386 |
卖出 |
| 09:33:36 |
10.63 |
10 |
1396 |
卖出 |
| 09:33:39 |
10.63 |
10 |
1406 |
卖出 |
| 09:33:45 |
10.63 |
51 |
1457 |
卖出 |
| 09:33:48 |
10.63 |
15 |
1472 |
买入 |
| 09:33:51 |
10.62 |
60 |
1532 |
卖出 |
| 09:33:54 |
10.62 |
2 |
1534 |
卖出 |
| 09:33:57 |
10.62 |
31 |
1565 |
卖出 |
| 09:34:00 |
10.63 |
27 |
1592 |
买入 |
| 09:34:03 |
10.61 |
58 |
1650 |
卖出 |
| 09:34:06 |
10.63 |
1 |
1651 |
买入 |
| 09:34:09 |
10.61 |
78 |
1729 |
卖出 |
| 09:34:12 |
10.62 |
74 |
1803 |
买入 |
| 09:34:15 |
10.63 |
14 |
1817 |
买入 |
| 09:34:18 |
10.62 |
21 |
1838 |
卖出 |
| 09:34:21 |
10.62 |
117 |
1955 |
卖出 |
| 09:34:30 |
10.61 |
26 |
1981 |
卖出 |
| 09:34:36 |
10.62 |
11 |
1992 |
买入 |
| 09:34:39 |
10.61 |
52 |
2044 |
卖出 |
| 09:34:42 |
10.62 |
6 |
2050 |
买入 |
| 09:34:45 |
10.61 |
13 |
2063 |
卖出 |
| 09:34:48 |
10.62 |
10 |
2073 |
买入 |
| 09:34:51 |
10.62 |
59 |
2132 |
买入 |
| 09:34:54 |
10.62 |
17 |
2149 |
买入 |
| 09:34:57 |
10.62 |
5 |
2154 |
买入 |
| 09:35:00 |
10.62 |
17 |
2171 |
卖出 |
| 09:35:03 |
10.63 |
1 |
2172 |
买入 |
| 09:35:06 |
10.62 |
13 |
2185 |
卖出 |
| 09:35:09 |
10.62 |
102 |
2287 |
买入 |
| 09:35:12 |
10.62 |
20 |
2307 |
买入 |
| 09:35:21 |
10.62 |
52 |
2359 |
卖出 |
| 09:35:24 |
10.62 |
4 |
2363 |
卖出 |
| 09:35:27 |
10.61 |
39 |
2402 |
卖出 |
| 09:35:30 |
10.61 |
109 |
2511 |
卖出 |
| 09:35:33 |
10.6 |
13 |
2524 |
卖出 |
| 09:35:36 |
10.6 |
10 |
2534 |
卖出 |
| 09:35:39 |
10.59 |
314 |
2848 |
卖出 |
| 09:35:42 |
10.6 |
3 |
2851 |
买入 |
| 09:35:51 |
10.59 |
36 |
2887 |
卖出 |
| 09:35:54 |
10.59 |
56 |
2943 |
卖出 |
| 09:35:57 |
10.58 |
162 |
3105 |
卖出 |
| 09:36:00 |
10.59 |
11 |
3116 |
买入 |
| 09:36:03 |
10.59 |
6 |
3122 |
买入 |
| 09:36:06 |
10.59 |
12 |
3134 |
买入 |
| 09:36:09 |
10.58 |
145 |
3279 |
卖出 |
| 09:36:12 |
10.58 |
165 |
3444 |
卖出 |
| 09:36:15 |
10.58 |
34 |
3478 |
卖出 |
| 09:36:18 |
10.58 |
20 |
3498 |
卖出 |
| 09:36:21 |
10.58 |
105 |
3603 |
卖出 |
| 09:36:24 |
10.58 |
107 |
3710 |
卖出 |
| 09:36:27 |
10.58 |
50 |
3760 |
卖出 |
| 09:36:30 |
10.58 |
276 |
4036 |
卖出 |
| 09:36:33 |
10.58 |
57 |
4093 |
卖出 |
| 09:36:36 |
10.58 |
8 |
4101 |
买入 |
| 09:36:39 |
10.57 |
10 |
4111 |
卖出 |
| 09:36:42 |
10.59 |
21 |
4132 |
买入 |
| 09:36:45 |
10.58 |
133 |
4265 |
卖出 |
| 09:36:48 |
10.58 |
226 |
4491 |
买入 |
| 09:36:51 |
10.58 |
37 |
4528 |
买入 |
| 09:36:54 |
10.58 |
238 |
4766 |
买入 |
| 09:36:57 |
10.59 |
4 |
4770 |
买入 |
| 09:37:00 |
10.58 |
2 |
4772 |
卖出 |
| 09:37:03 |
10.59 |
30 |
4802 |
买入 |
| 09:37:06 |
10.6 |
285 |
5087 |
买入 |
| 09:37:09 |
10.6 |
59 |
5146 |
买入 |
| 09:37:12 |
10.6 |
111 |
5257 |
买入 |
| 09:37:15 |
10.6 |
14 |
5271 |
买入 |
| 09:37:18 |
10.62 |
2 |
5273 |
买入 |
| 09:37:21 |
10.61 |
22 |
5295 |
卖出 |
| 09:37:24 |
10.62 |
10 |
5305 |
买入 |
| 09:37:33 |
10.62 |
18 |
5323 |
买入 |
| 09:37:36 |
10.61 |
37 |
5360 |
卖出 |
| 09:37:39 |
10.61 |
8 |
5368 |
买入 |
| 09:37:42 |
10.61 |
17 |
5385 |
卖出 |
| 09:37:45 |
10.61 |
13 |
5398 |
买入 |
| 09:37:48 |
10.62 |
3 |
5401 |
卖出 |
| 09:38:03 |
10.62 |
16 |
5417 |
买入 |
| 09:38:06 |
10.61 |
79 |
5496 |
卖出 |
| 09:38:15 |
10.6 |
180 |
5676 |
卖出 |
| 09:38:18 |
10.6 |
12 |
5688 |
买入 |
| 09:38:21 |
10.6 |
39 |
5727 |
买入 |
| 09:38:24 |
10.59 |
5 |
5732 |
卖出 |
| 09:38:27 |
10.6 |
3 |
5735 |
买入 |
| 09:38:30 |
10.59 |
22 |
5757 |
卖出 |
| 09:38:33 |
10.59 |
35 |
5792 |
卖出 |
| 09:38:36 |
10.59 |
32 |
5824 |
卖出 |
| 09:38:45 |
10.59 |
6 |
5830 |
卖出 |
| 09:38:48 |
10.59 |
74 |
5904 |
卖出 |
| 09:38:57 |
10.59 |
85 |
5989 |
卖出 |
| 09:39:03 |
10.59 |
10 |
5999 |
买入 |
| 09:39:06 |
10.57 |
596 |
6595 |
卖出 |
| 09:39:12 |
10.57 |
6 |
6601 |
卖出 |
| 09:39:15 |
10.58 |
2 |
6603 |
买入 |
| 09:39:18 |
10.57 |
3 |
6606 |
卖出 |
| 09:39:21 |
10.57 |
10 |
6616 |
卖出 |
| 09:39:27 |
10.57 |
52 |
6668 |
卖出 |
| 09:39:30 |
10.57 |
24 |
6692 |
卖出 |
| 09:39:33 |
10.56 |
323 |
7015 |
卖出 |
| 09:39:36 |
10.56 |
46 |
7061 |
买入 |
| 09:39:39 |
10.56 |
15 |
7076 |
买入 |
| 09:39:42 |
10.56 |
10 |
7086 |
买入 |
| 09:39:48 |
10.56 |
1 |
7087 |
买入 |
| 09:39:51 |
10.56 |
12 |
7099 |
买入 |
| 09:39:54 |
10.56 |
77 |
7176 |
买入 |
| 09:40:00 |
10.55 |
83 |
7259 |
卖出 |
| 09:40:03 |
10.54 |
147 |
7406 |
卖出 |
| 09:40:06 |
10.56 |
24 |
7430 |
卖出 |
| 09:40:09 |
10.56 |
57 |
7487 |
买入 |
| 09:40:12 |
10.58 |
157 |
7644 |
买入 |
| 09:40:15 |
10.58 |
69 |
7713 |
买入 |
| 09:40:18 |
10.58 |
115 |
7828 |
买入 |
| 09:40:27 |
10.59 |
183 |
8011 |
买入 |
| 09:40:30 |
10.59 |
13 |
8024 |
买入 |
| 09:40:33 |
10.58 |
5 |
8029 |
卖出 |
| 09:40:42 |
10.58 |
15 |
8044 |
卖出 |
| 09:40:45 |
10.59 |
77 |
8121 |
买入 |
| 09:41:00 |
10.58 |
28 |
8149 |
卖出 |
| 09:41:03 |
10.58 |
4 |
8153 |
买入 |
| 09:41:09 |
10.58 |
11 |
8164 |
买入 |
| 09:41:12 |
10.58 |
27 |
8191 |
买入 |
| 09:41:15 |
10.57 |
5 |
8196 |
卖出 |
| 09:41:24 |
10.57 |
12 |
8208 |
买入 |
| 09:41:36 |
10.57 |
19 |
8227 |
买入 |
| 09:41:39 |
10.56 |
5 |
8232 |
卖出 |
| 09:41:42 |
10.56 |
51 |
8283 |
卖出 |
| 09:41:48 |
10.56 |
50 |
8333 |
卖出 |
| 09:41:51 |
10.57 |
19 |
8352 |
买入 |
| 09:41:54 |
10.56 |
100 |
8452 |
卖出 |
| 09:42:00 |
10.57 |
15 |
8467 |
买入 |
| 09:42:03 |
10.57 |
13 |
8480 |
买入 |
| 09:42:06 |
10.56 |
126 |
8606 |
卖出 |
| 09:42:09 |
10.57 |
85 |
8691 |
买入 |
| 09:42:12 |
10.56 |
53 |
8744 |
卖出 |
| 09:42:18 |
10.56 |
40 |
8784 |
卖出 |
| 09:42:21 |
10.56 |
7 |
8791 |
卖出 |
| 09:42:30 |
10.56 |
40 |
8831 |
买入 |
| 09:42:33 |
10.56 |
16 |
8847 |
买入 |
| 09:42:36 |
10.54 |
456 |
9303 |
卖出 |
| 09:42:39 |
10.55 |
154 |
9457 |
买入 |
| 09:42:51 |
10.55 |
9 |
9466 |
买入 |
| 09:42:54 |
10.55 |
6 |
9472 |
卖出 |
| 09:43:00 |
10.55 |
54 |
9526 |
卖出 |
| 09:43:03 |
10.55 |
18 |
9544 |
卖出 |
| 09:43:09 |
10.55 |
2 |
9546 |
买入 |
| 09:43:12 |
10.54 |
10 |
9556 |
卖出 |
| 09:43:15 |
10.54 |
7 |
9563 |
卖出 |
| 09:43:21 |
10.55 |
3 |
9566 |
买入 |
| 09:43:27 |
10.55 |
30 |
9596 |
买入 |
| 09:43:33 |
10.54 |
8 |
9604 |
卖出 |
| 09:43:42 |
10.54 |
276 |
9880 |
卖出 |
| 09:43:45 |
10.54 |
83 |
9963 |
卖出 |
| 09:43:48 |
10.54 |
40 |
10003 |
卖出 |
| 09:43:57 |
10.54 |
33 |
10036 |
卖出 |
| 09:44:00 |
10.55 |
69 |
10105 |
买入 |
| 09:44:06 |
10.53 |
76 |
10181 |
卖出 |
| 09:44:09 |
10.54 |
56 |
10237 |
买入 |
| 09:44:12 |
10.53 |
20 |
10257 |
卖出 |
| 09:44:15 |
10.53 |
12 |
10269 |
卖出 |
| 09:44:18 |
10.53 |
1 |
10270 |
卖出 |
| 09:44:21 |
10.53 |
2 |
10272 |
卖出 |
| 09:44:24 |
10.53 |
118 |
10390 |
卖出 |
| 09:44:27 |
10.53 |
4 |
10394 |
卖出 |
| 09:44:30 |
10.53 |
35 |
10429 |
卖出 |
| 09:44:33 |
10.53 |
3 |
10432 |
买入 |
| 09:44:39 |
10.52 |
60 |
10492 |
卖出 |
| 09:44:42 |
10.52 |
19 |
10511 |
卖出 |
| 09:44:45 |
10.53 |
217 |
10728 |
买入 |
| 09:44:48 |
10.52 |
4 |
10732 |
卖出 |
| 09:44:51 |
10.52 |
18 |
10750 |
卖出 |
| 09:45:03 |
10.52 |
10 |
10760 |
卖出 |
| 09:45:06 |
10.52 |
1 |
10761 |
卖出 |
| 09:45:12 |
10.53 |
33 |
10794 |
买入 |
| 09:45:15 |
10.52 |
7 |
10801 |
卖出 |
| 09:45:18 |
10.51 |
50 |
10851 |
卖出 |
| 09:45:24 |
10.52 |
5 |
10856 |
买入 |
| 09:45:27 |
10.52 |
10 |
10866 |
买入 |
| 09:45:30 |
10.52 |
10 |
10876 |
买入 |
| 09:45:33 |
10.51 |
36 |
10912 |
卖出 |
| 09:45:36 |
10.52 |
27 |
10939 |
买入 |
| 09:45:42 |
10.52 |
24 |
10963 |
卖出 |
| 09:45:48 |
10.53 |
35 |
10998 |
买入 |
| 09:45:51 |
10.53 |
47 |
11045 |
卖出 |
| 09:45:54 |
10.53 |
87 |
11132 |
买入 |
| 09:46:00 |
10.54 |
9 |
11141 |
买入 |
| 09:46:03 |
10.54 |
10 |
11151 |
买入 |
| 09:46:15 |
10.54 |
20 |
11171 |
卖出 |
| 09:46:21 |
10.54 |
10 |
11181 |
卖出 |
| 09:46:24 |
10.55 |
10 |
11191 |
买入 |
| 09:46:30 |
10.55 |
4 |
11195 |
买入 |
| 09:46:33 |
10.55 |
30 |
11225 |
买入 |
| 09:46:36 |
10.55 |
9 |
11234 |
买入 |
| 09:46:42 |
10.55 |
5 |
11239 |
买入 |
| 09:46:45 |
10.55 |
46 |
11285 |
买入 |
| 09:46:48 |
10.55 |
7 |
11292 |
卖出 |
| 09:46:54 |
10.55 |
6 |
11298 |
卖出 |
| 09:47:09 |
10.55 |
83 |
11381 |
卖出 |
| 09:47:12 |
10.55 |
4 |
11385 |
买入 |
| 09:47:21 |
10.54 |
1 |
11386 |
卖出 |
| 09:47:27 |
10.54 |
20 |
11406 |
卖出 |
| 09:47:45 |
10.54 |
10 |
11416 |
卖出 |
| 09:47:57 |
10.54 |
5 |
11421 |
卖出 |
| 09:48:03 |
10.55 |
25 |
11446 |
买入 |
| 09:48:06 |
10.54 |
73 |
11519 |
卖出 |
| 09:48:12 |
10.54 |
129 |
11648 |
卖出 |
| 09:48:18 |
10.54 |
1 |
11649 |
卖出 |
| 09:48:21 |
10.55 |
25 |
11674 |
买入 |
| 09:48:33 |
10.55 |
7 |
11681 |
买入 |
| 09:48:42 |
10.55 |
4 |
11685 |
卖出 |
| 09:48:48 |
10.56 |
5 |
11690 |
买入 |
| 09:49:03 |
10.55 |
27 |
11717 |
卖出 |
| 09:49:24 |
10.55 |
50 |
11767 |
卖出 |
| 09:49:30 |
10.55 |
193 |
11960 |
卖出 |
| 09:49:33 |
10.56 |
43 |
12003 |
买入 |
| 09:49:36 |
10.56 |
1 |
12004 |
买入 |
| 09:49:39 |
10.56 |
2 |
12006 |
买入 |
| 09:49:42 |
10.56 |
1 |
12007 |
买入 |
| 09:49:48 |
10.55 |
2 |
12009 |
卖出 |
| 09:49:51 |
10.56 |
10 |
12019 |
买入 |
| 09:50:03 |
10.56 |
8 |
12027 |
买入 |
| 09:50:09 |
10.56 |
1 |
12028 |
买入 |
| 09:50:12 |
10.56 |
10 |
12038 |
买入 |
| 09:50:18 |
10.55 |
79 |
12117 |
卖出 |
| 09:50:21 |
10.56 |
1 |
12118 |
买入 |
| 09:50:33 |
10.57 |
121 |
12239 |
买入 |
| 09:50:39 |
10.57 |
31 |
12270 |
买入 |
| 09:50:48 |
10.58 |
56 |
12326 |
买入 |
| 09:50:51 |
10.58 |
10 |
12336 |
卖出 |
| 09:50:54 |
10.57 |
19 |
12355 |
卖出 |
| 09:50:57 |
10.58 |
1 |
12356 |
买入 |
| 09:51:00 |
10.58 |
6 |
12362 |
买入 |
| 09:51:03 |
10.58 |
5 |
12367 |
卖出 |
| 09:51:09 |
10.58 |
20 |
12387 |
卖出 |
| 09:51:12 |
10.58 |
26 |
12413 |
买入 |
| 09:51:15 |
10.57 |
10 |
12423 |
卖出 |
| 09:51:30 |
10.58 |
79 |
12502 |
买入 |
| 09:51:36 |
10.58 |
1 |
12503 |
买入 |
| 09:51:48 |
10.58 |
35 |
12538 |
买入 |
| 09:51:51 |
10.57 |
2 |
12540 |
卖出 |
| 09:51:54 |
10.58 |
30 |
12570 |
买入 |
| 09:51:57 |
10.58 |
1 |
12571 |
买入 |
| 09:52:09 |
10.58 |
10 |
12581 |
买入 |
| 09:52:21 |
10.57 |
10 |
12591 |
卖出 |
| 09:52:27 |
10.57 |
20 |
12611 |
卖出 |
| 09:52:45 |
10.57 |
17 |
12628 |
卖出 |
| 09:52:48 |
10.57 |
46 |
12674 |
卖出 |
| 09:52:51 |
10.57 |
8 |
12682 |
卖出 |
| 09:53:03 |
10.57 |
38 |
12720 |
卖出 |