坤彩科技[603826]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
53 |
4 |
4 |
集合竞价 |
| 09:15:10 |
51.5 |
36 |
36 |
集合竞价 |
| 09:22:34 |
51.4 |
40 |
40 |
集合竞价 |
| 09:22:58 |
51.3 |
41 |
41 |
集合竞价 |
| 09:23:07 |
51.2 |
42 |
42 |
集合竞价 |
| 09:24:04 |
51 |
43 |
43 |
集合竞价 |
| 09:24:19 |
50.5 |
63 |
63 |
集合竞价 |
| 09:24:40 |
50.11 |
88 |
88 |
集合竞价 |
| 09:24:43 |
50.5 |
95 |
95 |
集合竞价 |
| 09:24:58 |
50.74 |
124 |
124 |
集合竞价 |
| 09:25:03 |
50.57 |
197 |
321 |
卖出 |
| 09:30:01 |
50.57 |
24 |
345 |
卖出 |
| 09:30:04 |
50.98 |
110 |
455 |
买入 |
| 09:30:07 |
50.94 |
129 |
584 |
卖出 |
| 09:30:10 |
50.93 |
42 |
626 |
卖出 |
| 09:30:13 |
50.57 |
54 |
680 |
卖出 |
| 09:30:16 |
50.62 |
3 |
683 |
买入 |
| 09:30:19 |
50.9 |
32 |
715 |
买入 |
| 09:30:22 |
50.92 |
45 |
760 |
买入 |
| 09:30:25 |
50.93 |
7 |
767 |
买入 |
| 09:30:28 |
50.62 |
32 |
799 |
卖出 |
| 09:30:31 |
50.76 |
2 |
801 |
买入 |
| 09:30:34 |
50.9 |
10 |
811 |
买入 |
| 09:30:37 |
50.9 |
7 |
818 |
买入 |
| 09:30:40 |
50.77 |
0 |
818 |
卖出 |
| 09:30:43 |
50.88 |
7 |
825 |
买入 |
| 09:30:46 |
50.59 |
10 |
835 |
卖出 |
| 09:30:49 |
50.6 |
3 |
838 |
买入 |
| 09:30:52 |
50.87 |
6 |
844 |
买入 |
| 09:30:55 |
50.61 |
0 |
844 |
卖出 |
| 09:30:58 |
50.75 |
4 |
848 |
买入 |
| 09:31:01 |
50.87 |
9 |
857 |
买入 |
| 09:31:04 |
50.68 |
20 |
877 |
卖出 |
| 09:31:07 |
50.77 |
15 |
892 |
买入 |
| 09:31:10 |
50.77 |
4 |
896 |
卖出 |
| 09:31:13 |
50.86 |
12 |
908 |
买入 |
| 09:31:16 |
50.77 |
50 |
958 |
卖出 |
| 09:31:19 |
50.75 |
12 |
970 |
卖出 |
| 09:31:22 |
50.87 |
19 |
989 |
买入 |
| 09:31:25 |
50.9 |
28 |
1017 |
买入 |
| 09:31:28 |
50.9 |
11 |
1028 |
买入 |
| 09:31:31 |
50.91 |
5 |
1033 |
买入 |
| 09:31:34 |
50.95 |
31 |
1064 |
买入 |
| 09:31:37 |
50.95 |
19 |
1083 |
买入 |
| 09:31:40 |
51 |
248 |
1331 |
买入 |
| 09:31:43 |
51 |
99 |
1430 |
买入 |
| 09:31:46 |
51 |
81 |
1511 |
买入 |
| 09:31:49 |
51.2 |
40 |
1551 |
买入 |
| 09:31:52 |
51.23 |
71 |
1622 |
买入 |
| 09:31:55 |
51.3 |
84 |
1706 |
买入 |
| 09:31:58 |
51.31 |
17 |
1723 |
卖出 |
| 09:32:01 |
51.39 |
44 |
1767 |
买入 |
| 09:32:04 |
51.41 |
15 |
1782 |
买入 |
| 09:32:07 |
51.5 |
33 |
1815 |
买入 |
| 09:32:10 |
51.51 |
41 |
1856 |
买入 |
| 09:32:13 |
51.7 |
124 |
1980 |
买入 |
| 09:32:16 |
51.53 |
36 |
2016 |
卖出 |
| 09:32:19 |
51.51 |
120 |
2136 |
卖出 |
| 09:32:22 |
51.48 |
13 |
2149 |
卖出 |
| 09:32:25 |
51.48 |
22 |
2171 |
买入 |
| 09:32:28 |
51.51 |
22 |
2193 |
买入 |
| 09:32:31 |
51.47 |
66 |
2259 |
卖出 |
| 09:32:34 |
51.48 |
14 |
2273 |
买入 |
| 09:32:37 |
51.47 |
21 |
2294 |
卖出 |
| 09:32:40 |
51.47 |
9 |
2303 |
买入 |
| 09:32:43 |
51.46 |
3 |
2306 |
卖出 |
| 09:32:46 |
51.4 |
26 |
2332 |
卖出 |
| 09:32:49 |
51.33 |
8 |
2340 |
卖出 |
| 09:32:52 |
51.23 |
4 |
2344 |
卖出 |
| 09:32:55 |
51.23 |
3 |
2347 |
卖出 |
| 09:32:58 |
51.31 |
6 |
2353 |
买入 |
| 09:33:01 |
51 |
21 |
2374 |
卖出 |
| 09:33:04 |
51.1 |
2 |
2376 |
卖出 |
| 09:33:07 |
51.11 |
5 |
2381 |
买入 |
| 09:33:10 |
51.1 |
5 |
2386 |
卖出 |
| 09:33:13 |
51.1 |
3 |
2389 |
买入 |
| 09:33:16 |
51.15 |
1 |
2390 |
买入 |
| 09:33:19 |
51.19 |
1 |
2391 |
买入 |
| 09:33:22 |
51.21 |
21 |
2412 |
买入 |
| 09:33:25 |
51.23 |
24 |
2436 |
买入 |
| 09:33:28 |
51.2 |
11 |
2447 |
卖出 |
| 09:33:37 |
51.11 |
50 |
2497 |
卖出 |
| 09:33:40 |
51.11 |
15 |
2512 |
买入 |
| 09:33:43 |
51.19 |
3 |
2515 |
买入 |
| 09:33:46 |
51.11 |
18 |
2533 |
卖出 |
| 09:33:49 |
51.11 |
31 |
2564 |
卖出 |
| 09:33:52 |
51.1 |
4 |
2568 |
卖出 |
| 09:33:55 |
51.07 |
2 |
2570 |
买入 |
| 09:33:58 |
51.04 |
3 |
2573 |
卖出 |
| 09:34:01 |
51.07 |
1 |
2574 |
买入 |
| 09:34:04 |
51.01 |
2 |
2576 |
卖出 |
| 09:34:07 |
51 |
54 |
2630 |
卖出 |
| 09:34:10 |
51.01 |
11 |
2641 |
买入 |
| 09:34:13 |
50.98 |
3 |
2644 |
卖出 |
| 09:34:16 |
50.57 |
154 |
2798 |
卖出 |
| 09:34:19 |
51.01 |
58 |
2856 |
买入 |
| 09:34:22 |
50.97 |
3 |
2859 |
卖出 |
| 09:34:25 |
51.01 |
5 |
2864 |
买入 |
| 09:34:28 |
50.94 |
1 |
2865 |
卖出 |
| 09:34:31 |
50.94 |
6 |
2871 |
买入 |
| 09:34:34 |
50.67 |
13 |
2884 |
卖出 |
| 09:34:43 |
50.85 |
1 |
2885 |
卖出 |
| 09:34:46 |
50.88 |
3 |
2888 |
买入 |
| 09:34:49 |
50.85 |
5 |
2893 |
买入 |
| 09:34:52 |
50.72 |
5 |
2898 |
卖出 |
| 09:34:58 |
50.71 |
2 |
2900 |
卖出 |
| 09:35:01 |
50.72 |
1 |
2901 |
卖出 |
| 09:35:04 |
50.71 |
11 |
2912 |
卖出 |
| 09:35:07 |
50.72 |
35 |
2947 |
买入 |
| 09:35:10 |
50.72 |
22 |
2969 |
买入 |
| 09:35:13 |
50.72 |
38 |
3007 |
买入 |
| 09:35:16 |
50.75 |
11 |
3018 |
买入 |
| 09:35:19 |
50.8 |
1 |
3019 |
买入 |
| 09:35:22 |
50.81 |
5 |
3024 |
买入 |
| 09:35:25 |
50.99 |
30 |
3054 |
买入 |
| 09:35:28 |
50.86 |
2 |
3056 |
卖出 |
| 09:35:31 |
50.99 |
14 |
3070 |
买入 |
| 09:35:37 |
50.95 |
37 |
3107 |
买入 |
| 09:35:40 |
50.96 |
16 |
3123 |
买入 |
| 09:35:43 |
50.87 |
5 |
3128 |
卖出 |
| 09:35:46 |
50.86 |
6 |
3134 |
卖出 |
| 09:35:49 |
50.87 |
8 |
3142 |
买入 |
| 09:35:52 |
50.85 |
21 |
3163 |
买入 |
| 09:35:55 |
50.73 |
33 |
3196 |
卖出 |
| 09:35:58 |
50.72 |
65 |
3261 |
卖出 |
| 09:36:01 |
50.72 |
2 |
3263 |
买入 |
| 09:36:04 |
50.72 |
57 |
3320 |
买入 |
| 09:36:07 |
50.85 |
139 |
3459 |
买入 |
| 09:36:10 |
50.87 |
38 |
3497 |
买入 |
| 09:36:13 |
50.96 |
12 |
3509 |
买入 |
| 09:36:16 |
51.01 |
12 |
3521 |
买入 |
| 09:36:19 |
51.09 |
8 |
3529 |
买入 |
| 09:36:22 |
51.09 |
8 |
3537 |
卖出 |
| 09:36:25 |
51.01 |
2 |
3539 |
卖出 |
| 09:36:31 |
50.96 |
2 |
3541 |
卖出 |
| 09:36:34 |
50.88 |
1 |
3542 |
卖出 |
| 09:36:40 |
51.07 |
5 |
3547 |
买入 |
| 09:36:46 |
51.02 |
1 |
3548 |
卖出 |
| 09:36:55 |
51 |
2 |
3550 |
卖出 |
| 09:36:58 |
51 |
3 |
3553 |
买入 |
| 09:37:01 |
50.97 |
3 |
3556 |
卖出 |
| 09:37:04 |
50.97 |
1 |
3557 |
买入 |
| 09:37:07 |
51 |
4 |
3561 |
买入 |
| 09:37:10 |
51.19 |
96 |
3657 |
买入 |
| 09:37:13 |
51.01 |
22 |
3679 |
卖出 |
| 09:37:16 |
51.01 |
7 |
3686 |
卖出 |
| 09:37:22 |
51.02 |
2 |
3688 |
卖出 |
| 09:37:37 |
51.08 |
8 |
3696 |
卖出 |
| 09:37:40 |
51.03 |
1 |
3697 |
卖出 |
| 09:37:43 |
51 |
7 |
3704 |
卖出 |
| 09:37:46 |
50.98 |
2 |
3706 |
卖出 |
| 09:37:49 |
50.93 |
1 |
3707 |
卖出 |
| 09:37:52 |
50.94 |
2 |
3709 |
买入 |
| 09:37:58 |
50.93 |
2 |
3711 |
卖出 |
| 09:38:04 |
50.81 |
2 |
3713 |
卖出 |
| 09:38:13 |
50.92 |
3 |
3716 |
买入 |
| 09:38:16 |
50.94 |
5 |
3721 |
买入 |
| 09:38:25 |
51.02 |
1 |
3722 |
买入 |
| 09:38:31 |
50.94 |
6 |
3728 |
卖出 |
| 09:38:34 |
50.94 |
4 |
3732 |
买入 |
| 09:38:37 |
50.99 |
3 |
3735 |
买入 |
| 09:38:40 |
50.98 |
10 |
3745 |
卖出 |
| 09:38:43 |
50.97 |
1 |
3746 |
卖出 |
| 09:38:46 |
50.95 |
6 |
3752 |
卖出 |
| 09:38:49 |
50.95 |
1 |
3753 |
卖出 |
| 09:38:52 |
50.98 |
5 |
3758 |
买入 |
| 09:38:55 |
50.98 |
3 |
3761 |
买入 |
| 09:39:01 |
50.98 |
1 |
3762 |
卖出 |
| 09:39:07 |
50.95 |
8 |
3770 |
卖出 |
| 09:39:10 |
50.95 |
16 |
3786 |
卖出 |
| 09:39:13 |
50.95 |
14 |
3800 |
卖出 |
| 09:39:16 |
50.95 |
1 |
3801 |
买入 |
| 09:39:22 |
50.95 |
2 |
3803 |
买入 |
| 09:39:31 |
50.94 |
2 |
3805 |
卖出 |
| 09:39:37 |
50.96 |
10 |
3815 |
买入 |
| 09:39:46 |
50.95 |
9 |
3824 |
卖出 |
| 09:39:55 |
50.95 |
5 |
3829 |
卖出 |
| 09:39:58 |
50.95 |
1 |
3830 |
卖出 |
| 09:40:01 |
50.97 |
1 |
3831 |
买入 |
| 09:40:04 |
50.96 |
7 |
3838 |
卖出 |
| 09:40:13 |
50.96 |
1 |
3839 |
卖出 |
| 09:40:16 |
50.96 |
6 |
3845 |
卖出 |
| 09:40:19 |
50.94 |
40 |
3885 |
卖出 |
| 09:40:22 |
50.95 |
2 |
3887 |
买入 |
| 09:40:28 |
50.86 |
6 |
3893 |
卖出 |
| 09:40:34 |
50.93 |
1 |
3894 |
买入 |
| 09:40:43 |
50.83 |
17 |
3911 |
卖出 |
| 09:40:46 |
50.83 |
1 |
3912 |
买入 |
| 09:40:49 |
50.85 |
10 |
3922 |
买入 |
| 09:40:52 |
50.8 |
52 |
3974 |
卖出 |
| 09:41:01 |
50.92 |
6 |
3980 |
买入 |
| 09:41:04 |
50.93 |
15 |
3995 |
买入 |
| 09:41:07 |
50.96 |
2 |
3997 |
买入 |
| 09:41:10 |
50.99 |
10 |
4007 |
买入 |
| 09:41:13 |
51.02 |
51 |
4058 |
买入 |
| 09:41:16 |
51.08 |
9 |
4067 |
买入 |
| 09:41:19 |
51.04 |
2 |
4069 |
卖出 |
| 09:41:28 |
51.17 |
6 |
4075 |
买入 |
| 09:41:31 |
51.04 |
13 |
4088 |
买入 |
| 09:41:34 |
51.04 |
5 |
4093 |
买入 |
| 09:41:40 |
51.05 |
11 |
4104 |
卖出 |
| 09:41:43 |
51.16 |
18 |
4122 |
买入 |
| 09:41:49 |
51.16 |
100 |
4222 |
买入 |
| 09:41:52 |
51.07 |
32 |
4254 |
卖出 |
| 09:41:55 |
51.16 |
7 |
4261 |
买入 |
| 09:41:58 |
51.16 |
5 |
4266 |
买入 |
| 09:42:01 |
51.17 |
14 |
4280 |
买入 |
| 09:42:04 |
51.18 |
25 |
4305 |
卖出 |
| 09:42:07 |
51.17 |
8 |
4313 |
卖出 |
| 09:42:10 |
51.05 |
35 |
4348 |
卖出 |
| 09:42:13 |
51.06 |
1 |
4349 |
买入 |
| 09:42:16 |
51 |
27 |
4376 |
卖出 |
| 09:42:19 |
50.92 |
25 |
4401 |
卖出 |
| 09:42:25 |
50.91 |
13 |
4414 |
卖出 |
| 09:42:28 |
50.91 |
118 |
4532 |
买入 |
| 09:42:31 |
50.9 |
5 |
4537 |
卖出 |
| 09:42:34 |
50.75 |
136 |
4673 |
卖出 |
| 09:42:37 |
50.76 |
23 |
4696 |
买入 |
| 09:42:40 |
50.73 |
2 |
4698 |
卖出 |
| 09:42:43 |
50.73 |
14 |
4712 |
卖出 |
| 09:42:46 |
50.71 |
17 |
4729 |
卖出 |
| 09:42:49 |
50.71 |
26 |
4755 |
买入 |
| 09:42:52 |
50.73 |
50 |
4805 |
买入 |
| 09:42:55 |
50.75 |
32 |
4837 |
买入 |
| 09:42:58 |
50.82 |
69 |
4906 |
买入 |
| 09:43:01 |
50.83 |
15 |
4921 |
买入 |
| 09:43:04 |
50.8 |
7 |
4928 |
卖出 |
| 09:43:07 |
50.82 |
526 |
5454 |
买入 |
| 09:43:10 |
50.82 |
1 |
5455 |
买入 |
| 09:43:13 |
50.8 |
4 |
5459 |
卖出 |
| 09:43:16 |
50.8 |
4 |
5463 |
卖出 |
| 09:43:19 |
50.82 |
106 |
5569 |
买入 |
| 09:43:22 |
50.9 |
125 |
5694 |
买入 |
| 09:43:25 |
50.82 |
2 |
5696 |
卖出 |
| 09:43:28 |
50.9 |
5 |
5701 |
买入 |
| 09:43:31 |
50.92 |
1 |
5702 |
买入 |
| 09:43:34 |
50.92 |
3 |
5705 |
卖出 |
| 09:43:37 |
50.9 |
8 |
5713 |
卖出 |
| 09:43:40 |
50.92 |
35 |
5748 |
买入 |
| 09:43:46 |
50.92 |
16 |
5764 |
买入 |
| 09:43:49 |
50.95 |
15 |
5779 |
买入 |
| 09:43:55 |
50.96 |
3 |
5782 |
买入 |
| 09:44:01 |
51.01 |
15 |
5797 |
买入 |
| 09:44:04 |
51.01 |
1 |
5798 |
卖出 |
| 09:44:07 |
51.01 |
4 |
5802 |
卖出 |
| 09:44:13 |
50.96 |
5 |
5807 |
卖出 |
| 09:44:16 |
50.97 |
3 |
5810 |
买入 |
| 09:44:19 |
50.96 |
7 |
5817 |
卖出 |
| 09:44:22 |
50.95 |
68 |
5885 |
卖出 |
| 09:44:25 |
50.95 |
29 |
5914 |
卖出 |
| 09:44:31 |
50.95 |
5 |
5919 |
卖出 |
| 09:44:40 |
50.96 |
2 |
5921 |
买入 |
| 09:44:46 |
51.09 |
11 |
5932 |
买入 |
| 09:44:49 |
51.08 |
1 |
5933 |
卖出 |
| 09:44:55 |
51.02 |
1 |
5934 |
卖出 |
| 09:45:04 |
51.1 |
16 |
5950 |
买入 |
| 09:45:07 |
51.1 |
2 |
5952 |
卖出 |
| 09:45:28 |
51.12 |
9 |
5961 |
卖出 |
| 09:45:31 |
51.11 |
5 |
5966 |
卖出 |
| 09:45:34 |
51.12 |
18 |
5984 |
买入 |
| 09:45:49 |
51.19 |
3 |
5987 |
买入 |
| 09:45:55 |
51.16 |
1 |
5988 |
卖出 |
| 09:45:58 |
51.17 |
5 |
5993 |
买入 |
| 09:46:01 |
51.15 |
7 |
6000 |
卖出 |
| 09:46:10 |
51.17 |
4 |
6004 |
买入 |
| 09:46:13 |
51.18 |
3 |
6007 |
买入 |
| 09:46:16 |
51.2 |
12 |
6019 |
买入 |
| 09:46:19 |
51.22 |
10 |
6029 |
买入 |
| 09:46:22 |
51.22 |
1 |
6030 |
卖出 |
| 09:46:25 |
51.3 |
67 |
6097 |
买入 |
| 09:46:28 |
51.3 |
196 |
6293 |
买入 |
| 09:46:31 |
51.3 |
39 |
6332 |
买入 |
| 09:46:34 |
51.3 |
12 |
6344 |
卖出 |
| 09:46:37 |
51.4 |
7 |
6351 |
买入 |
| 09:46:40 |
51.3 |
12 |
6363 |
卖出 |
| 09:46:43 |
51.41 |
17 |
6380 |
买入 |
| 09:46:46 |
51.47 |
10 |
6390 |
买入 |
| 09:46:49 |
51.3 |
11 |
6401 |
卖出 |
| 09:46:55 |
51.29 |
19 |
6420 |
卖出 |
| 09:46:58 |
51.48 |
6 |
6426 |
买入 |
| 09:47:01 |
51.28 |
9 |
6435 |
卖出 |
| 09:47:04 |
51.48 |
41 |
6476 |
买入 |
| 09:47:07 |
51.3 |
13 |
6489 |
卖出 |
| 09:47:10 |
51.3 |
14 |
6503 |
卖出 |
| 09:47:13 |
51.3 |
43 |
6546 |
卖出 |
| 09:47:16 |
51.29 |
13 |
6559 |
卖出 |
| 09:47:19 |
51.5 |
10 |
6569 |
买入 |
| 09:47:22 |
51.3 |
11 |
6580 |
卖出 |
| 09:47:25 |
51.29 |
11 |
6591 |
卖出 |
| 09:47:28 |
51.47 |
10 |
6601 |
买入 |
| 09:47:31 |
51.47 |
18 |
6619 |
买入 |
| 09:47:34 |
51.47 |
4 |
6623 |
买入 |
| 09:47:37 |
51.3 |
9 |
6632 |
卖出 |
| 09:47:43 |
51.46 |
9 |
6641 |
买入 |
| 09:47:46 |
51.28 |
10 |
6651 |
卖出 |
| 09:47:49 |
51.28 |
8 |
6659 |
卖出 |
| 09:47:52 |
51.28 |
2 |
6661 |
卖出 |
| 09:47:58 |
51.2 |
1 |
6662 |
卖出 |
| 09:48:10 |
51.29 |
5 |
6667 |
买入 |
| 09:48:13 |
51.2 |
2 |
6669 |
卖出 |