康龙化成[300759]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
120.32 |
3 |
3 |
集合竞价 |
| 09:16:06 |
118.51 |
4 |
4 |
集合竞价 |
| 09:17:00 |
118.96 |
4 |
4 |
集合竞价 |
| 09:17:18 |
118.51 |
4 |
4 |
集合竞价 |
| 09:17:27 |
118.59 |
4 |
4 |
集合竞价 |
| 09:18:39 |
118.58 |
5 |
5 |
集合竞价 |
| 09:18:48 |
118.51 |
6 |
6 |
集合竞价 |
| 09:18:57 |
118.5 |
7 |
7 |
集合竞价 |
| 09:20:12 |
118.51 |
12 |
12 |
集合竞价 |
| 09:23:30 |
118.48 |
39 |
39 |
集合竞价 |
| 09:23:57 |
118.2 |
62 |
62 |
集合竞价 |
| 09:24:06 |
118.09 |
69 |
69 |
集合竞价 |
| 09:24:24 |
118.4 |
93 |
93 |
集合竞价 |
| 09:24:33 |
118.09 |
116 |
116 |
集合竞价 |
| 09:24:51 |
118.2 |
126 |
126 |
集合竞价 |
| 09:25:00 |
118.46 |
158 |
158 |
集合竞价 |
| 09:25:03 |
118.51 |
259 |
417 |
卖出 |
| 09:30:03 |
118.46 |
81 |
498 |
卖出 |
| 09:30:06 |
118.4 |
65 |
563 |
卖出 |
| 09:30:09 |
118.2 |
27 |
590 |
卖出 |
| 09:30:12 |
118.01 |
6 |
596 |
卖出 |
| 09:30:15 |
118.2 |
44 |
640 |
买入 |
| 09:30:18 |
117.6 |
49 |
689 |
卖出 |
| 09:30:21 |
117.6 |
14 |
703 |
卖出 |
| 09:30:24 |
117.61 |
39 |
742 |
买入 |
| 09:30:27 |
118.09 |
39 |
781 |
买入 |
| 09:30:30 |
118.1 |
49 |
830 |
买入 |
| 09:30:33 |
118.09 |
30 |
860 |
卖出 |
| 09:30:36 |
117.96 |
28 |
888 |
卖出 |
| 09:30:39 |
117.87 |
12 |
900 |
卖出 |
| 09:30:42 |
117.94 |
25 |
925 |
买入 |
| 09:30:45 |
118 |
30 |
955 |
买入 |
| 09:30:48 |
118.01 |
8 |
963 |
买入 |
| 09:30:51 |
118.09 |
22 |
985 |
买入 |
| 09:30:54 |
118.09 |
5 |
990 |
买入 |
| 09:30:57 |
118.09 |
15 |
1005 |
卖出 |
| 09:31:00 |
117.98 |
9 |
1014 |
卖出 |
| 09:31:03 |
118.09 |
7 |
1021 |
买入 |
| 09:31:06 |
117.92 |
17 |
1038 |
卖出 |
| 09:31:09 |
117.97 |
31 |
1069 |
买入 |
| 09:31:12 |
117.91 |
15 |
1084 |
卖出 |
| 09:31:15 |
117.8 |
48 |
1132 |
卖出 |
| 09:31:18 |
117.87 |
10 |
1142 |
买入 |
| 09:31:21 |
117.81 |
14 |
1156 |
卖出 |
| 09:31:24 |
117.85 |
12 |
1168 |
买入 |
| 09:31:27 |
117.63 |
30 |
1198 |
卖出 |
| 09:31:30 |
117.8 |
8 |
1206 |
买入 |
| 09:31:33 |
117.5 |
39 |
1245 |
卖出 |
| 09:31:36 |
117.8 |
42 |
1287 |
买入 |
| 09:31:39 |
117.58 |
33 |
1320 |
卖出 |
| 09:31:42 |
118 |
27 |
1347 |
买入 |
| 09:31:45 |
117.92 |
24 |
1371 |
卖出 |
| 09:31:48 |
117.81 |
11 |
1382 |
卖出 |
| 09:31:51 |
117.81 |
42 |
1424 |
卖出 |
| 09:31:54 |
117.8 |
10 |
1434 |
买入 |
| 09:31:57 |
117.8 |
15 |
1449 |
买入 |
| 09:32:00 |
117.67 |
3 |
1452 |
卖出 |
| 09:32:03 |
117.41 |
34 |
1486 |
卖出 |
| 09:32:06 |
117.6 |
6 |
1492 |
买入 |
| 09:32:09 |
117.38 |
41 |
1533 |
卖出 |
| 09:32:12 |
117.5 |
6 |
1539 |
买入 |
| 09:32:15 |
117.36 |
31 |
1570 |
卖出 |
| 09:32:18 |
117.21 |
229 |
1799 |
卖出 |
| 09:32:21 |
117.38 |
8 |
1807 |
买入 |
| 09:32:24 |
117.26 |
5 |
1812 |
卖出 |
| 09:32:27 |
117.3 |
32 |
1844 |
买入 |
| 09:32:30 |
117.38 |
5 |
1849 |
买入 |
| 09:32:33 |
117.3 |
58 |
1907 |
卖出 |
| 09:32:36 |
117.3 |
13 |
1920 |
买入 |
| 09:32:39 |
117.26 |
28 |
1948 |
卖出 |
| 09:32:42 |
117.42 |
23 |
1971 |
买入 |
| 09:32:45 |
117.4 |
28 |
1999 |
卖出 |
| 09:32:48 |
117.25 |
27 |
2026 |
卖出 |
| 09:32:51 |
117.26 |
29 |
2055 |
买入 |
| 09:32:54 |
117.38 |
15 |
2070 |
买入 |
| 09:32:57 |
117.38 |
22 |
2092 |
买入 |
| 09:33:00 |
117.26 |
21 |
2113 |
卖出 |
| 09:33:03 |
117.5 |
8 |
2121 |
买入 |
| 09:33:06 |
117.4 |
7 |
2128 |
卖出 |
| 09:33:09 |
117.42 |
7 |
2135 |
买入 |
| 09:33:12 |
117.35 |
26 |
2161 |
卖出 |
| 09:33:15 |
117.61 |
14 |
2175 |
买入 |
| 09:33:18 |
117.42 |
8 |
2183 |
卖出 |
| 09:33:21 |
117.37 |
23 |
2206 |
卖出 |
| 09:33:24 |
117.04 |
43 |
2249 |
卖出 |
| 09:33:27 |
117.01 |
14 |
2263 |
卖出 |
| 09:33:30 |
117.1 |
20 |
2283 |
买入 |
| 09:33:33 |
117.01 |
50 |
2333 |
卖出 |
| 09:33:36 |
117.1 |
60 |
2393 |
买入 |
| 09:33:39 |
117.11 |
25 |
2418 |
买入 |
| 09:33:42 |
117.34 |
8 |
2426 |
买入 |
| 09:33:45 |
117.37 |
14 |
2440 |
买入 |
| 09:33:48 |
117.38 |
3 |
2443 |
买入 |
| 09:33:51 |
117.37 |
10 |
2453 |
卖出 |
| 09:33:54 |
117.11 |
25 |
2478 |
卖出 |
| 09:33:57 |
117.32 |
7 |
2485 |
买入 |
| 09:34:00 |
117.32 |
25 |
2510 |
买入 |
| 09:34:03 |
117.69 |
36 |
2546 |
买入 |
| 09:34:06 |
117.45 |
2 |
2548 |
卖出 |
| 09:34:09 |
117.7 |
6 |
2554 |
买入 |
| 09:34:12 |
117.6 |
41 |
2595 |
卖出 |
| 09:34:15 |
117.72 |
6 |
2601 |
买入 |
| 09:34:18 |
117.7 |
18 |
2619 |
卖出 |
| 09:34:21 |
117.7 |
7 |
2626 |
卖出 |
| 09:34:24 |
117.7 |
5 |
2631 |
卖出 |
| 09:34:27 |
117.61 |
10 |
2641 |
卖出 |
| 09:34:30 |
117.65 |
38 |
2679 |
买入 |
| 09:34:33 |
117.94 |
11 |
2690 |
买入 |
| 09:34:36 |
117.65 |
2 |
2692 |
卖出 |
| 09:34:39 |
117.65 |
1 |
2693 |
买入 |
| 09:34:42 |
117.61 |
6 |
2699 |
卖出 |
| 09:34:45 |
117.88 |
21 |
2720 |
买入 |
| 09:34:48 |
117.84 |
16 |
2736 |
卖出 |
| 09:34:51 |
117.86 |
4 |
2740 |
买入 |
| 09:34:54 |
117.51 |
17 |
2757 |
卖出 |
| 09:34:57 |
117.83 |
8 |
2765 |
买入 |
| 09:35:00 |
117.94 |
68 |
2833 |
买入 |
| 09:35:06 |
117.52 |
7 |
2840 |
卖出 |
| 09:35:09 |
117.85 |
10 |
2850 |
买入 |
| 09:35:12 |
117.85 |
24 |
2874 |
买入 |
| 09:35:15 |
117.93 |
15 |
2889 |
买入 |
| 09:35:18 |
117.97 |
18 |
2907 |
卖出 |
| 09:35:21 |
117.91 |
37 |
2944 |
卖出 |
| 09:35:24 |
117.81 |
31 |
2975 |
卖出 |
| 09:35:27 |
117.63 |
14 |
2989 |
卖出 |
| 09:35:30 |
117.8 |
22 |
3011 |
买入 |
| 09:35:33 |
117.63 |
3 |
3014 |
卖出 |
| 09:35:36 |
117.58 |
3 |
3017 |
卖出 |
| 09:35:39 |
117.56 |
3 |
3020 |
卖出 |
| 09:35:42 |
117.58 |
18 |
3038 |
买入 |
| 09:35:45 |
117.52 |
23 |
3061 |
卖出 |
| 09:35:48 |
117.5 |
4 |
3065 |
卖出 |
| 09:35:51 |
117.64 |
7 |
3072 |
买入 |
| 09:35:54 |
117.26 |
26 |
3098 |
卖出 |
| 09:35:57 |
117.4 |
3 |
3101 |
卖出 |
| 09:36:00 |
117.65 |
51 |
3152 |
买入 |
| 09:36:03 |
117.93 |
23 |
3175 |
买入 |
| 09:36:06 |
117.73 |
10 |
3185 |
卖出 |
| 09:36:09 |
117.93 |
2 |
3187 |
买入 |
| 09:36:12 |
117.93 |
21 |
3208 |
买入 |
| 09:36:15 |
117.93 |
26 |
3234 |
买入 |
| 09:36:18 |
117.93 |
4 |
3238 |
卖出 |
| 09:36:21 |
117.91 |
11 |
3249 |
卖出 |
| 09:36:24 |
117.88 |
9 |
3258 |
卖出 |
| 09:36:27 |
117.63 |
19 |
3277 |
卖出 |
| 09:36:30 |
117.91 |
22 |
3299 |
买入 |
| 09:36:33 |
117.9 |
8 |
3307 |
买入 |
| 09:36:36 |
117.63 |
3 |
3310 |
卖出 |
| 09:36:39 |
117.53 |
22 |
3332 |
卖出 |
| 09:36:42 |
117.87 |
1 |
3333 |
买入 |
| 09:36:45 |
117.84 |
26 |
3359 |
卖出 |
| 09:36:48 |
117.84 |
4 |
3363 |
买入 |
| 09:36:51 |
117.52 |
12 |
3375 |
卖出 |
| 09:36:54 |
117.56 |
6 |
3381 |
买入 |
| 09:36:57 |
117.81 |
9 |
3390 |
买入 |
| 09:37:00 |
117.84 |
18 |
3408 |
买入 |
| 09:37:03 |
117.81 |
25 |
3433 |
卖出 |
| 09:37:06 |
117.63 |
37 |
3470 |
卖出 |
| 09:37:09 |
117.76 |
16 |
3486 |
买入 |
| 09:37:12 |
117.87 |
20 |
3506 |
买入 |
| 09:37:15 |
117.89 |
10 |
3516 |
买入 |
| 09:37:18 |
118 |
46 |
3562 |
买入 |
| 09:37:21 |
117.91 |
30 |
3592 |
卖出 |
| 09:37:24 |
118.02 |
19 |
3611 |
买入 |
| 09:37:27 |
118 |
44 |
3655 |
卖出 |
| 09:37:30 |
117.9 |
27 |
3682 |
卖出 |
| 09:37:33 |
117.66 |
12 |
3694 |
卖出 |
| 09:37:36 |
117.89 |
9 |
3703 |
买入 |
| 09:37:42 |
117.8 |
6 |
3709 |
买入 |
| 09:37:45 |
117.78 |
42 |
3751 |
卖出 |
| 09:37:48 |
117.79 |
11 |
3762 |
买入 |
| 09:37:51 |
117.78 |
19 |
3781 |
卖出 |
| 09:37:54 |
117.76 |
7 |
3788 |
卖出 |
| 09:37:57 |
117.75 |
10 |
3798 |
卖出 |
| 09:38:00 |
118 |
27 |
3825 |
买入 |
| 09:38:03 |
117.77 |
2 |
3827 |
卖出 |
| 09:38:06 |
117.76 |
6 |
3833 |
卖出 |
| 09:38:09 |
117.79 |
11 |
3844 |
买入 |
| 09:38:12 |
117.76 |
20 |
3864 |
卖出 |
| 09:38:15 |
117.67 |
61 |
3925 |
卖出 |
| 09:38:18 |
118.08 |
6 |
3931 |
买入 |
| 09:38:24 |
117.67 |
26 |
3957 |
卖出 |
| 09:38:27 |
118.07 |
7 |
3964 |
买入 |
| 09:38:30 |
117.4 |
85 |
4049 |
卖出 |
| 09:38:33 |
117.8 |
4 |
4053 |
买入 |
| 09:38:36 |
117.8 |
1 |
4054 |
买入 |
| 09:38:39 |
117.8 |
2 |
4056 |
买入 |
| 09:38:45 |
117.8 |
26 |
4082 |
买入 |
| 09:38:48 |
117.8 |
2 |
4084 |
买入 |
| 09:38:51 |
118.05 |
13 |
4097 |
买入 |
| 09:38:54 |
117.81 |
3 |
4100 |
买入 |
| 09:38:57 |
117.79 |
1 |
4101 |
买入 |
| 09:39:00 |
117.81 |
11 |
4112 |
买入 |
| 09:39:03 |
117.58 |
3 |
4115 |
卖出 |
| 09:39:06 |
117.76 |
1 |
4116 |
买入 |
| 09:39:12 |
117.8 |
1 |
4117 |
买入 |
| 09:39:15 |
117.77 |
1 |
4118 |
卖出 |
| 09:39:24 |
117.77 |
24 |
4142 |
买入 |
| 09:39:27 |
117.75 |
1 |
4143 |
卖出 |
| 09:39:30 |
117.64 |
2 |
4145 |
卖出 |
| 09:39:33 |
117.64 |
1 |
4146 |
卖出 |
| 09:39:36 |
117.57 |
19 |
4165 |
卖出 |
| 09:39:39 |
117.56 |
12 |
4177 |
卖出 |
| 09:39:42 |
117.51 |
14 |
4191 |
卖出 |
| 09:39:45 |
117.49 |
49 |
4240 |
卖出 |
| 09:39:48 |
117.4 |
17 |
4257 |
卖出 |
| 09:39:51 |
117.49 |
6 |
4263 |
买入 |
| 09:39:54 |
117.57 |
25 |
4288 |
买入 |
| 09:39:57 |
117.52 |
15 |
4303 |
卖出 |
| 09:40:00 |
117.49 |
2 |
4305 |
卖出 |
| 09:40:03 |
117.43 |
29 |
4334 |
卖出 |
| 09:40:06 |
117.31 |
6 |
4340 |
卖出 |
| 09:40:09 |
117.3 |
10 |
4350 |
卖出 |
| 09:40:12 |
117.17 |
9 |
4359 |
卖出 |
| 09:40:15 |
117.1 |
20 |
4379 |
卖出 |
| 09:40:18 |
117.05 |
59 |
4438 |
卖出 |
| 09:40:21 |
117.1 |
6 |
4444 |
买入 |
| 09:40:24 |
117.01 |
94 |
4538 |
卖出 |
| 09:40:27 |
116.94 |
117 |
4655 |
卖出 |
| 09:40:30 |
116.8 |
1 |
4656 |
卖出 |
| 09:40:33 |
116.75 |
14 |
4670 |
卖出 |
| 09:40:39 |
116.77 |
11 |
4681 |
买入 |
| 09:40:42 |
116.8 |
13 |
4694 |
买入 |
| 09:40:45 |
116.8 |
6 |
4700 |
卖出 |
| 09:40:48 |
116.66 |
103 |
4803 |
卖出 |
| 09:40:51 |
116.67 |
6 |
4809 |
买入 |
| 09:40:54 |
116.9 |
45 |
4854 |
买入 |
| 09:40:57 |
116.91 |
10 |
4864 |
买入 |
| 09:41:00 |
116.9 |
7 |
4871 |
卖出 |
| 09:41:03 |
116.99 |
3 |
4874 |
买入 |
| 09:41:06 |
116.9 |
12 |
4886 |
卖出 |
| 09:41:12 |
116.91 |
21 |
4907 |
买入 |
| 09:41:15 |
116.91 |
11 |
4918 |
卖出 |
| 09:41:18 |
116.91 |
35 |
4953 |
买入 |
| 09:41:21 |
116.95 |
6 |
4959 |
买入 |
| 09:41:24 |
116.99 |
23 |
4982 |
买入 |
| 09:41:27 |
116.96 |
3 |
4985 |
买入 |
| 09:41:30 |
117 |
9 |
4994 |
买入 |
| 09:41:33 |
116.94 |
1 |
4995 |
卖出 |
| 09:41:36 |
116.99 |
4 |
4999 |
买入 |
| 09:41:39 |
117.02 |
11 |
5010 |
买入 |
| 09:41:42 |
117.01 |
16 |
5026 |
卖出 |
| 09:41:45 |
117.01 |
5 |
5031 |
卖出 |
| 09:41:48 |
117 |
15 |
5046 |
卖出 |
| 09:41:51 |
117.01 |
5 |
5051 |
买入 |
| 09:41:54 |
116.9 |
31 |
5082 |
卖出 |
| 09:41:57 |
116.97 |
6 |
5088 |
卖出 |
| 09:42:00 |
116.9 |
17 |
5105 |
卖出 |
| 09:42:06 |
116.8 |
13 |
5118 |
卖出 |
| 09:42:09 |
116.89 |
2 |
5120 |
买入 |
| 09:42:12 |
116.72 |
50 |
5170 |
卖出 |
| 09:42:15 |
116.97 |
18 |
5188 |
买入 |
| 09:42:18 |
116.8 |
13 |
5201 |
卖出 |
| 09:42:21 |
116.8 |
10 |
5211 |
卖出 |
| 09:42:24 |
116.77 |
15 |
5226 |
卖出 |
| 09:42:27 |
116.78 |
2 |
5228 |
买入 |
| 09:42:30 |
116.61 |
99 |
5327 |
卖出 |
| 09:42:33 |
116.84 |
2 |
5329 |
买入 |
| 09:42:36 |
116.7 |
21 |
5350 |
卖出 |
| 09:42:39 |
116.87 |
2 |
5352 |
买入 |
| 09:42:42 |
116.7 |
1 |
5353 |
卖出 |
| 09:42:45 |
116.73 |
6 |
5359 |
买入 |
| 09:42:48 |
116.71 |
3 |
5362 |
卖出 |
| 09:42:51 |
116.87 |
6 |
5368 |
买入 |
| 09:42:54 |
116.73 |
31 |
5399 |
卖出 |
| 09:42:57 |
116.72 |
3 |
5402 |
卖出 |
| 09:43:00 |
116.72 |
6 |
5408 |
卖出 |
| 09:43:03 |
116.8 |
6 |
5414 |
买入 |
| 09:43:06 |
116.77 |
5 |
5419 |
卖出 |
| 09:43:09 |
116.79 |
3 |
5422 |
买入 |
| 09:43:15 |
116.68 |
35 |
5457 |
卖出 |
| 09:43:18 |
116.63 |
16 |
5473 |
卖出 |
| 09:43:21 |
116.74 |
18 |
5491 |
买入 |
| 09:43:24 |
116.61 |
2 |
5493 |
卖出 |
| 09:43:27 |
116.68 |
5 |
5498 |
买入 |
| 09:43:30 |
116.62 |
6 |
5504 |
卖出 |
| 09:43:33 |
116.6 |
31 |
5535 |
卖出 |
| 09:43:36 |
116.59 |
6 |
5541 |
卖出 |
| 09:43:39 |
116.56 |
1 |
5542 |
卖出 |
| 09:43:42 |
116.52 |
3 |
5545 |
卖出 |
| 09:43:45 |
116.51 |
8 |
5553 |
卖出 |
| 09:43:48 |
116.5 |
16 |
5569 |
卖出 |
| 09:43:51 |
116.5 |
12 |
5581 |
卖出 |
| 09:43:54 |
116.47 |
4 |
5585 |
买入 |
| 09:43:57 |
116.43 |
2 |
5587 |
卖出 |
| 09:44:00 |
116.37 |
18 |
5605 |
卖出 |
| 09:44:03 |
116.4 |
18 |
5623 |
买入 |
| 09:44:06 |
116.3 |
9 |
5632 |
卖出 |
| 09:44:09 |
116.25 |
71 |
5703 |
卖出 |
| 09:44:12 |
116.25 |
3 |
5706 |
买入 |
| 09:44:15 |
116.21 |
67 |
5773 |
卖出 |
| 09:44:18 |
116.2 |
32 |
5805 |
卖出 |
| 09:44:21 |
116.18 |
14 |
5819 |
卖出 |
| 09:44:24 |
116.11 |
2 |
5821 |
卖出 |
| 09:44:27 |
116.1 |
4 |
5825 |
卖出 |
| 09:44:30 |
116.06 |
8 |
5833 |
卖出 |
| 09:44:33 |
116.08 |
19 |
5852 |
买入 |
| 09:44:36 |
116.08 |
79 |
5931 |
买入 |
| 09:44:39 |
116 |
1 |
5932 |
卖出 |
| 09:44:42 |
116 |
24 |
5956 |
卖出 |