康德莱[603987]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
20.08 |
1 |
1 |
集合竞价 |
| 09:17:52 |
20 |
5 |
5 |
集合竞价 |
| 09:23:37 |
20.01 |
5 |
5 |
集合竞价 |
| 09:24:01 |
20.1 |
8 |
8 |
集合竞价 |
| 09:24:37 |
20.08 |
8 |
8 |
集合竞价 |
| 09:24:52 |
20.02 |
9 |
9 |
集合竞价 |
| 09:25:04 |
20.1 |
14 |
23 |
买入 |
| 09:30:01 |
20.02 |
35 |
58 |
卖出 |
| 09:30:04 |
20.1 |
2 |
60 |
买入 |
| 09:30:07 |
20.1 |
17 |
77 |
买入 |
| 09:30:10 |
20.1 |
21 |
98 |
卖出 |
| 09:30:13 |
20.1 |
4 |
102 |
卖出 |
| 09:30:16 |
20.1 |
3 |
105 |
卖出 |
| 09:30:25 |
20.15 |
3 |
108 |
买入 |
| 09:30:28 |
20.16 |
4 |
112 |
买入 |
| 09:30:31 |
20.15 |
7 |
119 |
卖出 |
| 09:30:34 |
20.12 |
1 |
120 |
卖出 |
| 09:30:40 |
20.15 |
23 |
143 |
买入 |
| 09:30:43 |
20.12 |
2 |
145 |
卖出 |
| 09:30:46 |
20.12 |
8 |
153 |
卖出 |
| 09:30:49 |
20.12 |
1 |
154 |
卖出 |
| 09:30:52 |
20.1 |
12 |
166 |
卖出 |
| 09:30:55 |
20.1 |
13 |
179 |
买入 |
| 09:30:58 |
20.1 |
7 |
186 |
卖出 |
| 09:31:01 |
20.1 |
2 |
188 |
买入 |
| 09:31:07 |
20.1 |
52 |
240 |
买入 |
| 09:31:10 |
20.16 |
1 |
241 |
买入 |
| 09:31:13 |
20.16 |
12 |
253 |
买入 |
| 09:31:16 |
20.2 |
3 |
256 |
买入 |
| 09:31:19 |
20.14 |
11 |
267 |
卖出 |
| 09:31:25 |
20.17 |
3 |
270 |
买入 |
| 09:31:28 |
20.14 |
3 |
273 |
卖出 |
| 09:31:31 |
20.14 |
3 |
276 |
卖出 |
| 09:31:40 |
20.16 |
4 |
280 |
买入 |
| 09:31:43 |
20.16 |
16 |
296 |
买入 |
| 09:31:46 |
20.16 |
3 |
299 |
卖出 |
| 09:31:49 |
20.18 |
4 |
303 |
买入 |
| 09:31:52 |
20.18 |
8 |
311 |
买入 |
| 09:31:55 |
20.18 |
1 |
312 |
卖出 |
| 09:31:58 |
20.2 |
4 |
316 |
买入 |
| 09:32:01 |
20.2 |
1 |
317 |
卖出 |
| 09:32:13 |
20.26 |
27 |
344 |
买入 |
| 09:32:19 |
20.25 |
39 |
383 |
卖出 |
| 09:32:28 |
20.22 |
11 |
394 |
卖出 |
| 09:32:31 |
20.22 |
14 |
408 |
卖出 |
| 09:32:34 |
20.27 |
4 |
412 |
买入 |
| 09:32:40 |
20.26 |
6 |
418 |
卖出 |
| 09:32:46 |
20.26 |
1 |
419 |
卖出 |
| 09:32:49 |
20.34 |
85 |
504 |
买入 |
| 09:32:52 |
20.34 |
43 |
547 |
卖出 |
| 09:32:55 |
20.3 |
55 |
602 |
卖出 |
| 09:32:58 |
20.33 |
5 |
607 |
买入 |
| 09:33:01 |
20.39 |
67 |
674 |
买入 |
| 09:33:04 |
20.34 |
28 |
702 |
卖出 |
| 09:33:07 |
20.32 |
21 |
723 |
卖出 |
| 09:33:10 |
20.3 |
28 |
751 |
卖出 |
| 09:33:13 |
20.3 |
43 |
794 |
卖出 |
| 09:33:16 |
20.3 |
20 |
814 |
卖出 |
| 09:33:19 |
20.3 |
27 |
841 |
卖出 |
| 09:33:22 |
20.3 |
14 |
855 |
买入 |
| 09:33:31 |
20.27 |
2 |
857 |
卖出 |
| 09:33:37 |
20.31 |
1 |
858 |
买入 |
| 09:33:43 |
20.3 |
5 |
863 |
卖出 |
| 09:33:46 |
20.34 |
38 |
901 |
买入 |
| 09:33:49 |
20.38 |
11 |
912 |
买入 |
| 09:33:52 |
20.34 |
21 |
933 |
卖出 |
| 09:34:04 |
20.38 |
5 |
938 |
买入 |
| 09:34:07 |
20.34 |
1 |
939 |
卖出 |
| 09:34:16 |
20.38 |
3 |
942 |
买入 |
| 09:34:22 |
20.38 |
23 |
965 |
买入 |
| 09:34:25 |
20.38 |
3 |
968 |
卖出 |
| 09:34:31 |
20.4 |
55 |
1023 |
买入 |
| 09:34:34 |
20.44 |
22 |
1045 |
买入 |
| 09:34:37 |
20.44 |
27 |
1072 |
卖出 |
| 09:34:40 |
20.45 |
22 |
1094 |
买入 |
| 09:34:43 |
20.4 |
1 |
1095 |
卖出 |
| 09:34:46 |
20.45 |
21 |
1116 |
买入 |
| 09:34:52 |
20.45 |
114 |
1230 |
买入 |
| 09:34:55 |
20.42 |
31 |
1261 |
卖出 |
| 09:34:58 |
20.46 |
1 |
1262 |
买入 |
| 09:35:01 |
20.45 |
6 |
1268 |
卖出 |
| 09:35:07 |
20.44 |
5 |
1273 |
买入 |
| 09:35:10 |
20.41 |
28 |
1301 |
卖出 |
| 09:35:13 |
20.45 |
29 |
1330 |
买入 |
| 09:35:16 |
20.4 |
6 |
1336 |
卖出 |
| 09:35:19 |
20.38 |
19 |
1355 |
卖出 |
| 09:35:22 |
20.35 |
22 |
1377 |
卖出 |
| 09:35:25 |
20.34 |
7 |
1384 |
卖出 |
| 09:35:28 |
20.33 |
45 |
1429 |
卖出 |
| 09:35:31 |
20.33 |
76 |
1505 |
卖出 |
| 09:35:34 |
20.33 |
5 |
1510 |
卖出 |
| 09:35:37 |
20.33 |
10 |
1520 |
买入 |
| 09:35:40 |
20.32 |
5 |
1525 |
卖出 |
| 09:35:43 |
20.33 |
1 |
1526 |
买入 |
| 09:35:46 |
20.33 |
1 |
1527 |
买入 |
| 09:35:52 |
20.33 |
4 |
1531 |
买入 |
| 09:35:58 |
20.33 |
2 |
1533 |
买入 |
| 09:36:01 |
20.33 |
11 |
1544 |
买入 |
| 09:36:04 |
20.33 |
5 |
1549 |
卖出 |
| 09:36:07 |
20.35 |
1 |
1550 |
买入 |
| 09:36:13 |
20.37 |
6 |
1556 |
买入 |
| 09:36:16 |
20.38 |
2 |
1558 |
买入 |
| 09:36:34 |
20.4 |
4 |
1562 |
买入 |
| 09:36:37 |
20.4 |
1 |
1563 |
卖出 |
| 09:36:43 |
20.38 |
2 |
1565 |
买入 |
| 09:36:46 |
20.37 |
1 |
1566 |
卖出 |
| 09:36:49 |
20.36 |
11 |
1577 |
卖出 |
| 09:36:52 |
20.35 |
2 |
1579 |
卖出 |
| 09:36:55 |
20.35 |
2 |
1581 |
买入 |
| 09:37:01 |
20.38 |
7 |
1588 |
买入 |
| 09:37:04 |
20.38 |
3 |
1591 |
买入 |
| 09:37:10 |
20.38 |
9 |
1600 |
买入 |
| 09:37:16 |
20.4 |
14 |
1614 |
买入 |
| 09:37:19 |
20.4 |
1 |
1615 |
买入 |
| 09:37:31 |
20.4 |
57 |
1672 |
买入 |
| 09:37:37 |
20.4 |
15 |
1687 |
买入 |
| 09:37:43 |
20.4 |
2 |
1689 |
买入 |
| 09:37:49 |
20.4 |
2 |
1691 |
买入 |
| 09:37:52 |
20.39 |
1 |
1692 |
卖出 |
| 09:37:58 |
20.35 |
69 |
1761 |
卖出 |
| 09:38:01 |
20.35 |
2 |
1763 |
卖出 |
| 09:38:04 |
20.35 |
5 |
1768 |
卖出 |
| 09:38:07 |
20.35 |
26 |
1794 |
卖出 |
| 09:38:10 |
20.35 |
6 |
1800 |
卖出 |
| 09:38:19 |
20.35 |
1 |
1801 |
卖出 |
| 09:38:28 |
20.35 |
4 |
1805 |
卖出 |
| 09:38:34 |
20.38 |
4 |
1809 |
买入 |
| 09:38:37 |
20.38 |
2 |
1811 |
买入 |
| 09:38:40 |
20.39 |
3 |
1814 |
买入 |
| 09:38:49 |
20.39 |
4 |
1818 |
买入 |
| 09:38:58 |
20.36 |
4 |
1822 |
卖出 |
| 09:39:01 |
20.39 |
29 |
1851 |
买入 |
| 09:39:07 |
20.39 |
10 |
1861 |
买入 |
| 09:39:10 |
20.4 |
1 |
1862 |
买入 |
| 09:39:13 |
20.36 |
5 |
1867 |
卖出 |
| 09:39:16 |
20.4 |
13 |
1880 |
买入 |
| 09:39:31 |
20.39 |
10 |
1890 |
买入 |
| 09:39:37 |
20.39 |
7 |
1897 |
买入 |
| 09:39:40 |
20.39 |
10 |
1907 |
买入 |
| 09:39:46 |
20.38 |
3 |
1910 |
买入 |
| 09:39:49 |
20.38 |
7 |
1917 |
买入 |
| 09:39:52 |
20.38 |
5 |
1922 |
买入 |
| 09:39:55 |
20.38 |
4 |
1926 |
买入 |
| 09:39:58 |
20.38 |
3 |
1929 |
买入 |
| 09:40:01 |
20.38 |
4 |
1933 |
买入 |
| 09:40:04 |
20.38 |
2 |
1935 |
买入 |
| 09:40:07 |
20.38 |
1 |
1936 |
买入 |
| 09:40:10 |
20.4 |
3 |
1939 |
买入 |
| 09:40:16 |
20.38 |
1 |
1940 |
卖出 |
| 09:40:19 |
20.36 |
2 |
1942 |
卖出 |
| 09:40:25 |
20.38 |
6 |
1948 |
买入 |
| 09:40:31 |
20.36 |
15 |
1963 |
卖出 |
| 09:40:34 |
20.34 |
8 |
1971 |
卖出 |
| 09:40:37 |
20.38 |
25 |
1996 |
买入 |
| 09:40:43 |
20.35 |
2 |
1998 |
卖出 |
| 09:40:46 |
20.34 |
3 |
2001 |
卖出 |
| 09:40:58 |
20.33 |
23 |
2024 |
卖出 |
| 09:41:01 |
20.34 |
33 |
2057 |
买入 |
| 09:41:10 |
20.34 |
25 |
2082 |
卖出 |
| 09:41:43 |
20.35 |
20 |
2102 |
卖出 |
| 09:41:55 |
20.4 |
64 |
2166 |
买入 |
| 09:41:58 |
20.4 |
2 |
2168 |
买入 |
| 09:42:04 |
20.37 |
9 |
2177 |
卖出 |
| 09:42:16 |
20.4 |
1 |
2178 |
买入 |
| 09:42:19 |
20.43 |
5 |
2183 |
买入 |
| 09:42:22 |
20.4 |
5 |
2188 |
卖出 |
| 09:42:25 |
20.4 |
15 |
2203 |
卖出 |
| 09:42:28 |
20.4 |
1 |
2204 |
卖出 |
| 09:42:31 |
20.4 |
1 |
2205 |
卖出 |
| 09:42:37 |
20.41 |
8 |
2213 |
买入 |
| 09:42:40 |
20.43 |
82 |
2295 |
买入 |
| 09:42:43 |
20.43 |
19 |
2314 |
买入 |
| 09:42:46 |
20.42 |
9 |
2323 |
卖出 |
| 09:42:49 |
20.43 |
6 |
2329 |
买入 |
| 09:42:52 |
20.42 |
1 |
2330 |
卖出 |
| 09:42:58 |
20.43 |
1 |
2331 |
买入 |
| 09:43:01 |
20.45 |
5 |
2336 |
买入 |
| 09:43:04 |
20.45 |
1 |
2337 |
买入 |
| 09:43:07 |
20.45 |
1 |
2338 |
买入 |
| 09:43:16 |
20.45 |
6 |
2344 |
买入 |
| 09:43:19 |
20.42 |
20 |
2364 |
卖出 |
| 09:43:22 |
20.4 |
29 |
2393 |
卖出 |
| 09:43:28 |
20.45 |
100 |
2493 |
买入 |
| 09:43:31 |
20.42 |
3 |
2496 |
卖出 |
| 09:43:40 |
20.45 |
2 |
2498 |
买入 |
| 09:44:04 |
20.45 |
24 |
2522 |
买入 |
| 09:44:07 |
20.45 |
12 |
2534 |
买入 |
| 09:44:16 |
20.45 |
11 |
2545 |
买入 |
| 09:44:28 |
20.45 |
9 |
2554 |
买入 |
| 09:44:31 |
20.44 |
14 |
2568 |
卖出 |
| 09:44:34 |
20.44 |
3 |
2571 |
卖出 |
| 09:44:40 |
20.44 |
4 |
2575 |
卖出 |
| 09:44:49 |
20.44 |
3 |
2578 |
买入 |
| 09:44:55 |
20.45 |
10 |
2588 |
买入 |
| 09:45:01 |
20.45 |
15 |
2603 |
买入 |
| 09:45:04 |
20.45 |
24 |
2627 |
买入 |
| 09:45:07 |
20.44 |
9 |
2636 |
卖出 |
| 09:45:10 |
20.45 |
13 |
2649 |
买入 |
| 09:45:13 |
20.45 |
13 |
2662 |
买入 |
| 09:45:16 |
20.45 |
1 |
2663 |
买入 |
| 09:45:19 |
20.45 |
2 |
2665 |
买入 |
| 09:45:22 |
20.45 |
17 |
2682 |
买入 |
| 09:45:31 |
20.44 |
5 |
2687 |
卖出 |
| 09:45:43 |
20.44 |
3 |
2690 |
卖出 |
| 09:45:46 |
20.45 |
20 |
2710 |
买入 |
| 09:45:49 |
20.44 |
13 |
2723 |
卖出 |
| 09:45:55 |
20.44 |
2 |
2725 |
买入 |
| 09:46:01 |
20.44 |
17 |
2742 |
买入 |
| 09:46:04 |
20.44 |
21 |
2763 |
买入 |
| 09:46:10 |
20.43 |
36 |
2799 |
卖出 |
| 09:46:25 |
20.43 |
1 |
2800 |
卖出 |
| 09:46:31 |
20.43 |
8 |
2808 |
卖出 |
| 09:46:37 |
20.44 |
2 |
2810 |
买入 |
| 09:46:40 |
20.44 |
2 |
2812 |
买入 |
| 09:46:46 |
20.44 |
6 |
2818 |
买入 |
| 09:46:52 |
20.44 |
7 |
2825 |
买入 |
| 09:47:01 |
20.44 |
1 |
2826 |
买入 |
| 09:47:07 |
20.45 |
34 |
2860 |
买入 |
| 09:47:10 |
20.48 |
164 |
3024 |
买入 |
| 09:47:13 |
20.49 |
106 |
3130 |
买入 |
| 09:47:16 |
20.49 |
13 |
3143 |
买入 |
| 09:47:22 |
20.48 |
17 |
3160 |
卖出 |
| 09:47:25 |
20.49 |
112 |
3272 |
买入 |
| 09:47:28 |
20.49 |
35 |
3307 |
买入 |
| 09:47:31 |
20.5 |
90 |
3397 |
买入 |
| 09:47:34 |
20.5 |
8 |
3405 |
买入 |
| 09:47:37 |
20.53 |
27 |
3432 |
买入 |
| 09:47:49 |
20.54 |
7 |
3439 |
买入 |
| 09:47:55 |
20.55 |
3 |
3442 |
买入 |
| 09:47:58 |
20.55 |
11 |
3453 |
买入 |
| 09:48:07 |
20.55 |
4 |
3457 |
买入 |
| 09:48:13 |
20.56 |
19 |
3476 |
买入 |
| 09:48:25 |
20.56 |
1 |
3477 |
卖出 |
| 09:48:28 |
20.56 |
10 |
3487 |
卖出 |
| 09:48:31 |
20.57 |
4 |
3491 |
买入 |
| 09:48:34 |
20.59 |
97 |
3588 |
买入 |
| 09:48:37 |
20.56 |
8 |
3596 |
卖出 |
| 09:48:49 |
20.56 |
5 |
3601 |
卖出 |
| 09:48:55 |
20.56 |
19 |
3620 |
卖出 |
| 09:48:58 |
20.56 |
20 |
3640 |
卖出 |
| 09:49:01 |
20.56 |
5 |
3645 |
卖出 |
| 09:49:04 |
20.58 |
24 |
3669 |
买入 |
| 09:49:10 |
20.58 |
33 |
3702 |
买入 |
| 09:49:13 |
20.58 |
22 |
3724 |
买入 |
| 09:49:16 |
20.56 |
11 |
3735 |
卖出 |
| 09:49:19 |
20.56 |
20 |
3755 |
卖出 |
| 09:49:22 |
20.58 |
13 |
3768 |
买入 |
| 09:49:28 |
20.56 |
6 |
3774 |
卖出 |
| 09:49:31 |
20.58 |
11 |
3785 |
买入 |
| 09:49:34 |
20.58 |
1 |
3786 |
买入 |
| 09:49:43 |
20.58 |
19 |
3805 |
买入 |
| 09:49:46 |
20.58 |
7 |
3812 |
买入 |
| 09:49:49 |
20.58 |
1 |
3813 |
买入 |
| 09:49:52 |
20.58 |
1 |
3814 |
买入 |
| 09:49:58 |
20.58 |
47 |
3861 |
买入 |
| 09:50:04 |
20.58 |
19 |
3880 |
买入 |
| 09:50:16 |
20.56 |
114 |
3994 |
卖出 |
| 09:50:19 |
20.58 |
83 |
4077 |
买入 |
| 09:50:22 |
20.54 |
6 |
4083 |
卖出 |
| 09:50:31 |
20.54 |
6 |
4089 |
卖出 |
| 09:50:34 |
20.55 |
1 |
4090 |
买入 |
| 09:50:37 |
20.55 |
1 |
4091 |
买入 |
| 09:50:40 |
20.55 |
3 |
4094 |
买入 |
| 09:50:46 |
20.54 |
3 |
4097 |
卖出 |
| 09:50:49 |
20.57 |
56 |
4153 |
买入 |
| 09:50:52 |
20.57 |
2 |
4155 |
买入 |
| 09:50:55 |
20.54 |
13 |
4168 |
卖出 |
| 09:51:01 |
20.57 |
1 |
4169 |
买入 |
| 09:51:04 |
20.57 |
3 |
4172 |
卖出 |
| 09:51:13 |
20.57 |
2 |
4174 |
卖出 |
| 09:51:19 |
20.57 |
2 |
4176 |
卖出 |
| 09:51:22 |
20.57 |
3 |
4179 |
卖出 |
| 09:51:34 |
20.57 |
9 |
4188 |
买入 |
| 09:51:40 |
20.61 |
285 |
4473 |
买入 |
| 09:51:52 |
20.62 |
2 |
4475 |
买入 |
| 09:51:55 |
20.62 |
5 |
4480 |
买入 |
| 09:52:01 |
20.62 |
6 |
4486 |
买入 |
| 09:52:04 |
20.63 |
23 |
4509 |
买入 |
| 09:52:07 |
20.61 |
11 |
4520 |
卖出 |
| 09:52:19 |
20.63 |
15 |
4535 |
买入 |
| 09:52:22 |
20.61 |
21 |
4556 |
卖出 |
| 09:52:28 |
20.61 |
5 |
4561 |
卖出 |
| 09:52:31 |
20.61 |
21 |
4582 |
买入 |
| 09:52:40 |
20.61 |
6 |
4588 |
买入 |
| 09:52:43 |
20.61 |
2 |
4590 |
买入 |
| 09:52:49 |
20.6 |
7 |
4597 |
卖出 |
| 09:52:52 |
20.61 |
48 |
4645 |
买入 |
| 09:52:55 |
20.6 |
10 |
4655 |
卖出 |
| 09:53:01 |
20.61 |
2 |
4657 |
买入 |
| 09:53:04 |
20.61 |
5 |
4662 |
买入 |
| 09:53:07 |
20.61 |
2 |
4664 |
买入 |
| 09:53:13 |
20.63 |
97 |
4761 |
买入 |
| 09:53:31 |
20.63 |
2 |
4763 |
卖出 |
| 09:53:34 |
20.65 |
103 |
4866 |
买入 |
| 09:53:37 |
20.65 |
2 |
4868 |
卖出 |
| 09:53:40 |
20.65 |
1 |
4869 |
卖出 |
| 09:53:43 |
20.65 |
13 |
4882 |
卖出 |
| 09:53:46 |
20.59 |
10 |
4892 |
卖出 |
| 09:53:49 |
20.66 |
10 |
4902 |
买入 |
| 09:53:52 |
20.66 |
21 |
4923 |
买入 |