康达新材[002669]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
15.08 |
2 |
2 |
集合竞价 |
| 09:15:09 |
15.39 |
108 |
108 |
集合竞价 |
| 09:24:48 |
15.38 |
382 |
382 |
集合竞价 |
| 09:24:57 |
15.36 |
471 |
471 |
集合竞价 |
| 09:25:00 |
15.36 |
498 |
969 |
买入 |
| 09:30:00 |
15.3 |
78 |
1047 |
卖出 |
| 09:30:03 |
15.3 |
113 |
1160 |
买入 |
| 09:30:06 |
15.31 |
73 |
1233 |
买入 |
| 09:30:09 |
15.31 |
32 |
1265 |
买入 |
| 09:30:12 |
15.3 |
11 |
1276 |
卖出 |
| 09:30:15 |
15.29 |
42 |
1318 |
卖出 |
| 09:30:18 |
15.25 |
8 |
1326 |
卖出 |
| 09:30:21 |
15.25 |
4 |
1330 |
卖出 |
| 09:30:24 |
15.22 |
153 |
1483 |
卖出 |
| 09:30:27 |
15.24 |
6 |
1489 |
买入 |
| 09:30:30 |
15.23 |
16 |
1505 |
卖出 |
| 09:30:33 |
15.25 |
47 |
1552 |
买入 |
| 09:30:36 |
15.22 |
31 |
1583 |
卖出 |
| 09:30:39 |
15.25 |
7 |
1590 |
买入 |
| 09:30:42 |
15.25 |
7 |
1597 |
卖出 |
| 09:30:45 |
15.29 |
106 |
1703 |
买入 |
| 09:30:48 |
15.31 |
81 |
1784 |
买入 |
| 09:30:51 |
15.31 |
41 |
1825 |
买入 |
| 09:30:54 |
15.33 |
89 |
1914 |
买入 |
| 09:30:57 |
15.33 |
19 |
1933 |
买入 |
| 09:31:00 |
15.36 |
37 |
1970 |
买入 |
| 09:31:03 |
15.36 |
5 |
1975 |
买入 |
| 09:31:06 |
15.36 |
46 |
2021 |
买入 |
| 09:31:09 |
15.36 |
40 |
2061 |
买入 |
| 09:31:12 |
15.36 |
156 |
2217 |
买入 |
| 09:31:15 |
15.36 |
522 |
2739 |
买入 |
| 09:31:18 |
15.36 |
241 |
2980 |
买入 |
| 09:31:21 |
15.36 |
13 |
2993 |
买入 |
| 09:31:24 |
15.36 |
61 |
3054 |
买入 |
| 09:31:27 |
15.36 |
341 |
3395 |
买入 |
| 09:31:30 |
15.36 |
31 |
3426 |
买入 |
| 09:31:33 |
15.35 |
192 |
3618 |
买入 |
| 09:31:36 |
15.35 |
66 |
3684 |
买入 |
| 09:31:39 |
15.35 |
56 |
3740 |
买入 |
| 09:31:42 |
15.34 |
10 |
3750 |
卖出 |
| 09:31:45 |
15.36 |
19 |
3769 |
买入 |
| 09:31:48 |
15.35 |
6 |
3775 |
卖出 |
| 09:31:51 |
15.37 |
3 |
3778 |
买入 |
| 09:31:54 |
15.36 |
11 |
3789 |
卖出 |
| 09:31:57 |
15.36 |
78 |
3867 |
卖出 |
| 09:32:00 |
15.36 |
73 |
3940 |
买入 |
| 09:32:03 |
15.36 |
5 |
3945 |
买入 |
| 09:32:06 |
15.35 |
63 |
4008 |
卖出 |
| 09:32:09 |
15.35 |
23 |
4031 |
卖出 |
| 09:32:15 |
15.34 |
27 |
4058 |
卖出 |
| 09:32:18 |
15.33 |
8 |
4066 |
卖出 |
| 09:32:21 |
15.33 |
1 |
4067 |
买入 |
| 09:32:24 |
15.31 |
19 |
4086 |
卖出 |
| 09:32:27 |
15.31 |
15 |
4101 |
买入 |
| 09:32:30 |
15.32 |
10 |
4111 |
买入 |
| 09:32:33 |
15.31 |
61 |
4172 |
卖出 |
| 09:32:36 |
15.31 |
2 |
4174 |
卖出 |
| 09:32:39 |
15.32 |
64 |
4238 |
买入 |
| 09:32:42 |
15.32 |
23 |
4261 |
卖出 |
| 09:32:45 |
15.3 |
48 |
4309 |
卖出 |
| 09:32:48 |
15.31 |
47 |
4356 |
买入 |
| 09:32:51 |
15.31 |
35 |
4391 |
买入 |
| 09:32:54 |
15.31 |
7 |
4398 |
卖出 |
| 09:32:57 |
15.31 |
56 |
4454 |
卖出 |
| 09:33:00 |
15.31 |
13 |
4467 |
买入 |
| 09:33:03 |
15.31 |
42 |
4509 |
买入 |
| 09:33:06 |
15.28 |
273 |
4782 |
卖出 |
| 09:33:09 |
15.28 |
176 |
4958 |
买入 |
| 09:33:12 |
15.27 |
114 |
5072 |
卖出 |
| 09:33:15 |
15.28 |
26 |
5098 |
买入 |
| 09:33:18 |
15.27 |
517 |
5615 |
卖出 |
| 09:33:21 |
15.29 |
1 |
5616 |
买入 |
| 09:33:24 |
15.32 |
21 |
5637 |
买入 |
| 09:33:27 |
15.33 |
67 |
5704 |
买入 |
| 09:33:30 |
15.33 |
40 |
5744 |
买入 |
| 09:33:33 |
15.34 |
18 |
5762 |
买入 |
| 09:33:36 |
15.32 |
51 |
5813 |
卖出 |
| 09:33:39 |
15.31 |
54 |
5867 |
卖出 |
| 09:33:42 |
15.31 |
5 |
5872 |
买入 |
| 09:33:45 |
15.31 |
10 |
5882 |
买入 |
| 09:33:48 |
15.31 |
36 |
5918 |
买入 |
| 09:33:51 |
15.31 |
5 |
5923 |
买入 |
| 09:33:57 |
15.31 |
5 |
5928 |
买入 |
| 09:34:00 |
15.3 |
8 |
5936 |
卖出 |
| 09:34:03 |
15.29 |
5 |
5941 |
卖出 |
| 09:34:06 |
15.29 |
15 |
5956 |
卖出 |
| 09:34:09 |
15.29 |
1 |
5957 |
卖出 |
| 09:34:12 |
15.28 |
3 |
5960 |
卖出 |
| 09:34:18 |
15.28 |
12 |
5972 |
卖出 |
| 09:34:21 |
15.25 |
189 |
6161 |
卖出 |
| 09:34:24 |
15.26 |
152 |
6313 |
买入 |
| 09:34:27 |
15.25 |
14 |
6327 |
卖出 |
| 09:34:33 |
15.25 |
44 |
6371 |
卖出 |
| 09:34:36 |
15.25 |
1 |
6372 |
卖出 |
| 09:34:39 |
15.25 |
40 |
6412 |
卖出 |
| 09:34:42 |
15.25 |
9 |
6421 |
卖出 |
| 09:34:45 |
15.25 |
39 |
6460 |
卖出 |
| 09:34:48 |
15.25 |
29 |
6489 |
卖出 |
| 09:34:51 |
15.26 |
7 |
6496 |
买入 |
| 09:34:54 |
15.27 |
6 |
6502 |
买入 |
| 09:34:57 |
15.28 |
322 |
6824 |
买入 |
| 09:35:00 |
15.27 |
244 |
7068 |
卖出 |
| 09:35:03 |
15.27 |
64 |
7132 |
买入 |
| 09:35:06 |
15.27 |
22 |
7154 |
买入 |
| 09:35:09 |
15.27 |
20 |
7174 |
买入 |
| 09:35:12 |
15.28 |
71 |
7245 |
买入 |
| 09:35:15 |
15.29 |
14 |
7259 |
买入 |
| 09:35:18 |
15.29 |
9 |
7268 |
买入 |
| 09:35:21 |
15.3 |
2 |
7270 |
买入 |
| 09:35:24 |
15.29 |
40 |
7310 |
卖出 |
| 09:35:27 |
15.3 |
2 |
7312 |
买入 |
| 09:35:30 |
15.3 |
48 |
7360 |
买入 |
| 09:35:33 |
15.3 |
10 |
7370 |
买入 |
| 09:35:36 |
15.31 |
112 |
7482 |
买入 |
| 09:35:42 |
15.3 |
1 |
7483 |
卖出 |
| 09:35:45 |
15.3 |
26 |
7509 |
卖出 |
| 09:35:51 |
15.31 |
11 |
7520 |
买入 |
| 09:35:54 |
15.31 |
5 |
7525 |
卖出 |
| 09:35:57 |
15.32 |
9 |
7534 |
买入 |
| 09:36:03 |
15.32 |
4 |
7538 |
买入 |
| 09:36:06 |
15.3 |
132 |
7670 |
卖出 |
| 09:36:09 |
15.3 |
137 |
7807 |
买入 |
| 09:36:12 |
15.3 |
19 |
7826 |
买入 |
| 09:36:15 |
15.3 |
10 |
7836 |
买入 |
| 09:36:18 |
15.3 |
28 |
7864 |
买入 |
| 09:36:21 |
15.3 |
4 |
7868 |
卖出 |
| 09:36:30 |
15.3 |
2 |
7870 |
卖出 |
| 09:36:36 |
15.3 |
5 |
7875 |
卖出 |
| 09:36:39 |
15.31 |
45 |
7920 |
买入 |
| 09:36:42 |
15.3 |
12 |
7932 |
卖出 |
| 09:36:48 |
15.3 |
1 |
7933 |
卖出 |
| 09:36:51 |
15.29 |
309 |
8242 |
卖出 |
| 09:36:54 |
15.28 |
36 |
8278 |
卖出 |
| 09:37:00 |
15.29 |
16 |
8294 |
买入 |
| 09:37:03 |
15.28 |
7 |
8301 |
卖出 |
| 09:37:06 |
15.28 |
6 |
8307 |
卖出 |
| 09:37:09 |
15.29 |
8 |
8315 |
买入 |
| 09:37:12 |
15.29 |
11 |
8326 |
买入 |
| 09:37:15 |
15.29 |
6 |
8332 |
买入 |
| 09:37:18 |
15.28 |
27 |
8359 |
卖出 |
| 09:37:24 |
15.29 |
7 |
8366 |
买入 |
| 09:37:27 |
15.28 |
1 |
8367 |
卖出 |
| 09:37:30 |
15.28 |
72 |
8439 |
卖出 |
| 09:37:33 |
15.28 |
1 |
8440 |
卖出 |
| 09:37:36 |
15.29 |
30 |
8470 |
买入 |
| 09:37:45 |
15.29 |
13 |
8483 |
买入 |
| 09:37:48 |
15.28 |
12 |
8495 |
卖出 |
| 09:37:54 |
15.29 |
100 |
8595 |
买入 |
| 09:37:57 |
15.29 |
10 |
8605 |
买入 |
| 09:38:00 |
15.29 |
17 |
8622 |
卖出 |
| 09:38:03 |
15.3 |
10 |
8632 |
买入 |
| 09:38:06 |
15.29 |
68 |
8700 |
卖出 |
| 09:38:09 |
15.29 |
271 |
8971 |
卖出 |
| 09:38:12 |
15.3 |
17 |
8988 |
买入 |
| 09:38:15 |
15.3 |
2 |
8990 |
买入 |
| 09:38:21 |
15.29 |
27 |
9017 |
卖出 |
| 09:38:24 |
15.29 |
26 |
9043 |
卖出 |
| 09:38:27 |
15.29 |
78 |
9121 |
卖出 |
| 09:38:30 |
15.28 |
55 |
9176 |
卖出 |
| 09:38:33 |
15.28 |
52 |
9228 |
卖出 |
| 09:38:36 |
15.28 |
2 |
9230 |
买入 |
| 09:38:39 |
15.27 |
2 |
9232 |
卖出 |
| 09:38:42 |
15.27 |
60 |
9292 |
卖出 |
| 09:38:45 |
15.27 |
38 |
9330 |
卖出 |
| 09:38:48 |
15.26 |
101 |
9431 |
卖出 |
| 09:38:51 |
15.27 |
20 |
9451 |
买入 |
| 09:39:00 |
15.26 |
8 |
9459 |
卖出 |
| 09:39:03 |
15.26 |
16 |
9475 |
卖出 |
| 09:39:06 |
15.26 |
93 |
9568 |
卖出 |
| 09:39:09 |
15.26 |
9 |
9577 |
卖出 |
| 09:39:15 |
15.27 |
2 |
9579 |
买入 |
| 09:39:18 |
15.26 |
135 |
9714 |
卖出 |
| 09:39:21 |
15.26 |
15 |
9729 |
卖出 |
| 09:39:24 |
15.26 |
18 |
9747 |
卖出 |
| 09:39:27 |
15.26 |
188 |
9935 |
卖出 |
| 09:39:30 |
15.24 |
208 |
10143 |
卖出 |
| 09:39:33 |
15.24 |
52 |
10195 |
卖出 |
| 09:39:36 |
15.24 |
16 |
10211 |
卖出 |
| 09:39:39 |
15.25 |
9 |
10220 |
买入 |
| 09:39:42 |
15.24 |
15 |
10235 |
卖出 |
| 09:39:45 |
15.24 |
29 |
10264 |
买入 |
| 09:39:51 |
15.23 |
49 |
10313 |
卖出 |
| 09:39:54 |
15.24 |
13 |
10326 |
买入 |
| 09:39:57 |
15.23 |
4 |
10330 |
卖出 |
| 09:40:00 |
15.23 |
83 |
10413 |
卖出 |
| 09:40:03 |
15.23 |
979 |
11392 |
卖出 |
| 09:40:06 |
15.21 |
19 |
11411 |
卖出 |
| 09:40:09 |
15.2 |
22 |
11433 |
卖出 |
| 09:40:15 |
15.2 |
737 |
12170 |
卖出 |
| 09:40:18 |
15.16 |
776 |
12946 |
卖出 |
| 09:40:21 |
15.19 |
667 |
13613 |
买入 |
| 09:40:24 |
15.23 |
101 |
13714 |
买入 |
| 09:40:27 |
15.23 |
77 |
13791 |
买入 |
| 09:40:30 |
15.21 |
7 |
13798 |
卖出 |
| 09:40:33 |
15.24 |
4 |
13802 |
买入 |
| 09:40:36 |
15.18 |
86 |
13888 |
卖出 |
| 09:40:39 |
15.18 |
20 |
13908 |
买入 |
| 09:40:45 |
15.18 |
4 |
13912 |
买入 |
| 09:40:48 |
15.16 |
33 |
13945 |
卖出 |
| 09:40:51 |
15.18 |
4 |
13949 |
买入 |
| 09:40:54 |
15.18 |
8 |
13957 |
买入 |
| 09:40:57 |
15.18 |
35 |
13992 |
买入 |
| 09:41:00 |
15.2 |
8 |
14000 |
买入 |
| 09:41:03 |
15.19 |
33 |
14033 |
卖出 |
| 09:41:06 |
15.2 |
32 |
14065 |
买入 |
| 09:41:09 |
15.19 |
8 |
14073 |
卖出 |
| 09:41:12 |
15.19 |
10 |
14083 |
买入 |
| 09:41:15 |
15.18 |
3 |
14086 |
卖出 |
| 09:41:21 |
15.16 |
86 |
14172 |
卖出 |
| 09:41:24 |
15.18 |
69 |
14241 |
买入 |
| 09:41:27 |
15.16 |
127 |
14368 |
卖出 |
| 09:41:30 |
15.16 |
89 |
14457 |
买入 |
| 09:41:33 |
15.18 |
29 |
14486 |
买入 |
| 09:41:36 |
15.16 |
34 |
14520 |
卖出 |
| 09:41:39 |
15.16 |
34 |
14554 |
卖出 |
| 09:41:42 |
15.14 |
312 |
14866 |
卖出 |
| 09:41:45 |
15.12 |
24 |
14890 |
卖出 |
| 09:41:48 |
15.12 |
3 |
14893 |
卖出 |
| 09:41:51 |
15.12 |
7 |
14900 |
卖出 |
| 09:41:54 |
15.12 |
21 |
14921 |
卖出 |
| 09:41:57 |
15.12 |
4 |
14925 |
买入 |
| 09:42:00 |
15.1 |
203 |
15128 |
卖出 |
| 09:42:03 |
15.1 |
165 |
15293 |
卖出 |
| 09:42:06 |
15.1 |
185 |
15478 |
买入 |
| 09:42:09 |
15.09 |
48 |
15526 |
卖出 |
| 09:42:12 |
15.09 |
16 |
15542 |
买入 |
| 09:42:15 |
15.06 |
127 |
15669 |
卖出 |
| 09:42:18 |
15.06 |
58 |
15727 |
买入 |
| 09:42:21 |
15.11 |
29 |
15756 |
买入 |
| 09:42:24 |
15.07 |
20 |
15776 |
卖出 |
| 09:42:30 |
15.07 |
27 |
15803 |
卖出 |
| 09:42:33 |
15.07 |
1 |
15804 |
买入 |
| 09:42:36 |
15.07 |
12 |
15816 |
买入 |
| 09:42:39 |
15.07 |
26 |
15842 |
买入 |
| 09:42:42 |
15.11 |
8 |
15850 |
买入 |
| 09:42:45 |
15.11 |
3 |
15853 |
卖出 |
| 09:42:48 |
15.11 |
11 |
15864 |
卖出 |
| 09:42:51 |
15.1 |
18 |
15882 |
卖出 |
| 09:42:54 |
15.11 |
9 |
15891 |
买入 |
| 09:42:57 |
15.11 |
30 |
15921 |
买入 |
| 09:43:03 |
15.11 |
25 |
15946 |
买入 |
| 09:43:06 |
15.12 |
26 |
15972 |
买入 |
| 09:43:09 |
15.11 |
17 |
15989 |
卖出 |
| 09:43:12 |
15.12 |
4 |
15993 |
买入 |
| 09:43:15 |
15.12 |
19 |
16012 |
买入 |
| 09:43:18 |
15.12 |
1 |
16013 |
买入 |
| 09:43:21 |
15.12 |
10 |
16023 |
买入 |
| 09:43:24 |
15.14 |
222 |
16245 |
买入 |
| 09:43:27 |
15.12 |
52 |
16297 |
卖出 |
| 09:43:30 |
15.14 |
65 |
16362 |
买入 |
| 09:43:33 |
15.14 |
12 |
16374 |
买入 |
| 09:43:36 |
15.14 |
91 |
16465 |
买入 |
| 09:43:39 |
15.14 |
76 |
16541 |
买入 |
| 09:43:42 |
15.14 |
76 |
16617 |
卖出 |
| 09:43:45 |
15.14 |
30 |
16647 |
买入 |
| 09:43:48 |
15.15 |
12 |
16659 |
买入 |
| 09:43:51 |
15.15 |
4 |
16663 |
卖出 |
| 09:43:54 |
15.15 |
15 |
16678 |
买入 |
| 09:43:57 |
15.15 |
12 |
16690 |
买入 |
| 09:44:00 |
15.15 |
3 |
16693 |
买入 |
| 09:44:03 |
15.15 |
25 |
16718 |
买入 |
| 09:44:06 |
15.15 |
6 |
16724 |
买入 |
| 09:44:12 |
15.15 |
22 |
16746 |
卖出 |
| 09:44:15 |
15.16 |
1 |
16747 |
买入 |
| 09:44:18 |
15.17 |
4 |
16751 |
买入 |
| 09:44:21 |
15.15 |
8 |
16759 |
卖出 |
| 09:44:24 |
15.17 |
57 |
16816 |
买入 |
| 09:44:30 |
15.17 |
7 |
16823 |
买入 |
| 09:44:33 |
15.17 |
25 |
16848 |
买入 |
| 09:44:36 |
15.17 |
10 |
16858 |
卖出 |
| 09:44:39 |
15.18 |
22 |
16880 |
买入 |
| 09:44:42 |
15.18 |
3 |
16883 |
买入 |
| 09:44:48 |
15.17 |
1 |
16884 |
卖出 |
| 09:44:51 |
15.18 |
5 |
16889 |
买入 |
| 09:44:54 |
15.17 |
23 |
16912 |
卖出 |
| 09:44:57 |
15.18 |
45 |
16957 |
买入 |
| 09:45:00 |
15.18 |
107 |
17064 |
买入 |
| 09:45:03 |
15.18 |
70 |
17134 |
卖出 |
| 09:45:06 |
15.18 |
65 |
17199 |
卖出 |
| 09:45:09 |
15.18 |
4 |
17203 |
卖出 |
| 09:45:12 |
15.19 |
4 |
17207 |
买入 |
| 09:45:18 |
15.18 |
40 |
17247 |
卖出 |
| 09:45:21 |
15.19 |
16 |
17263 |
买入 |
| 09:45:24 |
15.18 |
45 |
17308 |
卖出 |
| 09:45:30 |
15.18 |
6 |
17314 |
买入 |
| 09:45:33 |
15.17 |
24 |
17338 |
卖出 |
| 09:45:36 |
15.18 |
20 |
17358 |
买入 |
| 09:45:39 |
15.17 |
68 |
17426 |
卖出 |
| 09:45:42 |
15.16 |
26 |
17452 |
卖出 |
| 09:45:45 |
15.15 |
2 |
17454 |
卖出 |
| 09:45:48 |
15.16 |
1 |
17455 |
买入 |
| 09:45:51 |
15.15 |
2 |
17457 |
卖出 |
| 09:45:54 |
15.15 |
8 |
17465 |
卖出 |
| 09:45:57 |
15.15 |
129 |
17594 |
卖出 |
| 09:46:00 |
15.14 |
3 |
17597 |
卖出 |
| 09:46:03 |
15.14 |
16 |
17613 |
卖出 |
| 09:46:06 |
15.14 |
40 |
17653 |
卖出 |
| 09:46:09 |
15.14 |
11 |
17664 |
卖出 |
| 09:46:12 |
15.15 |
9 |
17673 |
买入 |
| 09:46:15 |
15.15 |
13 |
17686 |
买入 |