科隆股份[300405]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.9 |
13 |
13 |
集合竞价 |
| 09:18:03 |
9.05 |
484 |
484 |
集合竞价 |
| 09:18:21 |
8.9 |
14 |
14 |
集合竞价 |
| 09:23:21 |
8.88 |
32 |
32 |
集合竞价 |
| 09:25:03 |
8.88 |
39 |
71 |
买入 |
| 09:30:03 |
8.86 |
22 |
93 |
卖出 |
| 09:30:06 |
8.85 |
94 |
187 |
卖出 |
| 09:30:09 |
8.85 |
14 |
201 |
买入 |
| 09:30:12 |
8.84 |
32 |
233 |
卖出 |
| 09:30:15 |
8.85 |
3 |
236 |
买入 |
| 09:30:21 |
8.84 |
9 |
245 |
卖出 |
| 09:30:24 |
8.85 |
2 |
247 |
买入 |
| 09:30:30 |
8.85 |
469 |
716 |
卖出 |
| 09:30:33 |
8.87 |
62 |
778 |
买入 |
| 09:30:36 |
8.86 |
10 |
788 |
卖出 |
| 09:30:42 |
8.87 |
12 |
800 |
买入 |
| 09:30:45 |
8.87 |
159 |
959 |
买入 |
| 09:30:48 |
8.88 |
165 |
1124 |
买入 |
| 09:30:51 |
8.92 |
208 |
1332 |
买入 |
| 09:30:54 |
8.92 |
27 |
1359 |
卖出 |
| 09:30:57 |
8.92 |
14 |
1373 |
买入 |
| 09:31:00 |
8.9 |
25 |
1398 |
卖出 |
| 09:31:09 |
8.91 |
12 |
1410 |
买入 |
| 09:31:12 |
8.9 |
36 |
1446 |
卖出 |
| 09:31:15 |
8.9 |
14 |
1460 |
卖出 |
| 09:31:18 |
8.9 |
3 |
1463 |
买入 |
| 09:31:27 |
8.91 |
11 |
1474 |
买入 |
| 09:31:33 |
8.96 |
96 |
1570 |
买入 |
| 09:31:51 |
8.92 |
16 |
1586 |
卖出 |
| 09:31:57 |
8.93 |
17 |
1603 |
买入 |
| 09:32:12 |
8.92 |
10 |
1613 |
卖出 |
| 09:32:15 |
8.92 |
16 |
1629 |
卖出 |
| 09:32:18 |
8.91 |
45 |
1674 |
卖出 |
| 09:32:21 |
8.9 |
9 |
1683 |
卖出 |
| 09:32:30 |
8.9 |
7 |
1690 |
买入 |
| 09:32:42 |
8.9 |
24 |
1714 |
买入 |
| 09:32:54 |
8.91 |
1 |
1715 |
买入 |
| 09:33:03 |
8.9 |
20 |
1735 |
卖出 |
| 09:33:09 |
8.92 |
91 |
1826 |
买入 |
| 09:33:12 |
8.92 |
4 |
1830 |
买入 |
| 09:33:15 |
8.92 |
82 |
1912 |
买入 |
| 09:33:18 |
8.93 |
17 |
1929 |
买入 |
| 09:33:21 |
8.93 |
34 |
1963 |
买入 |
| 09:33:24 |
8.93 |
35 |
1998 |
卖出 |
| 09:33:27 |
8.95 |
88 |
2086 |
买入 |
| 09:33:42 |
8.95 |
14 |
2100 |
买入 |
| 09:33:48 |
8.95 |
2 |
2102 |
卖出 |
| 09:33:54 |
8.95 |
5 |
2107 |
买入 |
| 09:33:57 |
8.94 |
2 |
2109 |
卖出 |
| 09:34:06 |
8.93 |
4 |
2113 |
卖出 |
| 09:34:09 |
8.94 |
18 |
2131 |
买入 |
| 09:34:18 |
8.95 |
13 |
2144 |
买入 |
| 09:34:24 |
8.94 |
10 |
2154 |
卖出 |
| 09:34:33 |
8.95 |
1 |
2155 |
买入 |
| 09:34:36 |
8.95 |
1 |
2156 |
买入 |
| 09:34:48 |
8.94 |
108 |
2264 |
卖出 |
| 09:34:51 |
8.94 |
1 |
2265 |
买入 |
| 09:35:00 |
8.93 |
80 |
2345 |
卖出 |
| 09:35:03 |
8.93 |
6 |
2351 |
卖出 |
| 09:35:06 |
8.94 |
2 |
2353 |
买入 |
| 09:35:09 |
8.94 |
168 |
2521 |
买入 |
| 09:35:12 |
8.96 |
189 |
2710 |
买入 |
| 09:35:15 |
8.95 |
102 |
2812 |
卖出 |
| 09:35:24 |
8.97 |
58 |
2870 |
买入 |
| 09:35:27 |
8.95 |
20 |
2890 |
卖出 |
| 09:35:33 |
8.97 |
2 |
2892 |
买入 |
| 09:35:48 |
8.98 |
72 |
2964 |
买入 |
| 09:36:03 |
8.96 |
9 |
2973 |
卖出 |
| 09:36:06 |
8.96 |
26 |
2999 |
买入 |
| 09:36:09 |
8.96 |
8 |
3007 |
卖出 |
| 09:36:12 |
8.96 |
22 |
3029 |
卖出 |
| 09:36:15 |
8.96 |
3 |
3032 |
买入 |
| 09:36:18 |
8.96 |
9 |
3041 |
买入 |
| 09:36:21 |
8.96 |
12 |
3053 |
卖出 |
| 09:36:24 |
8.96 |
2 |
3055 |
卖出 |
| 09:36:39 |
8.96 |
3 |
3058 |
买入 |
| 09:36:45 |
8.97 |
25 |
3083 |
买入 |
| 09:37:00 |
8.97 |
11 |
3094 |
买入 |
| 09:37:03 |
8.98 |
16 |
3110 |
买入 |
| 09:37:09 |
8.97 |
2 |
3112 |
买入 |
| 09:37:15 |
8.98 |
21 |
3133 |
买入 |
| 09:37:18 |
8.98 |
3 |
3136 |
买入 |
| 09:37:21 |
8.99 |
238 |
3374 |
买入 |
| 09:37:24 |
8.99 |
11 |
3385 |
卖出 |
| 09:37:30 |
8.99 |
5 |
3390 |
卖出 |
| 09:37:36 |
8.99 |
10 |
3400 |
卖出 |
| 09:37:42 |
8.99 |
1 |
3401 |
卖出 |
| 09:37:45 |
8.99 |
3 |
3404 |
卖出 |
| 09:37:48 |
8.99 |
8 |
3412 |
卖出 |
| 09:37:57 |
8.98 |
28 |
3440 |
卖出 |
| 09:38:00 |
8.97 |
28 |
3468 |
卖出 |
| 09:38:03 |
8.98 |
2 |
3470 |
买入 |
| 09:38:09 |
8.98 |
14 |
3484 |
买入 |
| 09:38:12 |
8.98 |
4 |
3488 |
卖出 |
| 09:38:15 |
8.98 |
1 |
3489 |
卖出 |
| 09:38:18 |
8.98 |
11 |
3500 |
卖出 |
| 09:38:21 |
8.99 |
2 |
3502 |
买入 |
| 09:38:24 |
8.99 |
2 |
3504 |
买入 |
| 09:38:27 |
8.98 |
17 |
3521 |
卖出 |
| 09:38:39 |
8.97 |
3 |
3524 |
卖出 |
| 09:38:45 |
8.96 |
60 |
3584 |
卖出 |
| 09:38:51 |
8.97 |
6 |
3590 |
买入 |
| 09:38:57 |
8.96 |
1 |
3591 |
卖出 |
| 09:39:00 |
8.96 |
1 |
3592 |
买入 |
| 09:39:09 |
8.96 |
3 |
3595 |
买入 |
| 09:39:12 |
8.99 |
248 |
3843 |
买入 |
| 09:39:18 |
8.98 |
6 |
3849 |
卖出 |
| 09:39:21 |
8.99 |
4 |
3853 |
买入 |
| 09:39:24 |
8.99 |
6 |
3859 |
卖出 |
| 09:39:27 |
8.99 |
3 |
3862 |
卖出 |
| 09:39:30 |
8.98 |
13 |
3875 |
卖出 |
| 09:39:45 |
8.98 |
37 |
3912 |
卖出 |
| 09:39:51 |
8.98 |
1 |
3913 |
买入 |
| 09:39:54 |
8.97 |
39 |
3952 |
买入 |
| 09:39:57 |
8.97 |
4 |
3956 |
买入 |
| 09:40:12 |
8.97 |
1 |
3957 |
买入 |
| 09:40:30 |
8.97 |
1 |
3958 |
买入 |
| 09:40:33 |
8.97 |
1 |
3959 |
买入 |
| 09:40:54 |
8.96 |
28 |
3987 |
卖出 |
| 09:41:00 |
8.96 |
1 |
3988 |
卖出 |
| 09:41:03 |
8.96 |
1 |
3989 |
卖出 |
| 09:41:06 |
8.97 |
4 |
3993 |
买入 |
| 09:41:12 |
8.97 |
6 |
3999 |
买入 |
| 09:41:21 |
8.97 |
1 |
4000 |
买入 |
| 09:41:24 |
8.97 |
7 |
4007 |
买入 |
| 09:41:30 |
8.98 |
92 |
4099 |
买入 |
| 09:41:33 |
8.98 |
11 |
4110 |
买入 |
| 09:41:48 |
9 |
3 |
4113 |
买入 |
| 09:41:54 |
9 |
95 |
4208 |
买入 |
| 09:42:00 |
9.01 |
113 |
4321 |
买入 |
| 09:42:03 |
9.02 |
2 |
4323 |
买入 |
| 09:42:06 |
9.01 |
5 |
4328 |
卖出 |
| 09:42:12 |
9 |
239 |
4567 |
卖出 |
| 09:42:15 |
9 |
1 |
4568 |
卖出 |
| 09:42:18 |
9 |
12 |
4580 |
卖出 |
| 09:42:21 |
9 |
4 |
4584 |
买入 |
| 09:42:24 |
9 |
22 |
4606 |
买入 |
| 09:42:30 |
9 |
4 |
4610 |
卖出 |
| 09:42:33 |
9.01 |
59 |
4669 |
买入 |
| 09:42:36 |
9.01 |
5 |
4674 |
卖出 |
| 09:42:51 |
9.02 |
54 |
4728 |
买入 |
| 09:42:57 |
9.03 |
2 |
4730 |
买入 |
| 09:43:03 |
9.03 |
72 |
4802 |
买入 |
| 09:43:06 |
9.03 |
4 |
4806 |
买入 |
| 09:43:09 |
9.03 |
7 |
4813 |
买入 |
| 09:43:15 |
9.03 |
167 |
4980 |
卖出 |
| 09:43:18 |
9.04 |
34 |
5014 |
买入 |
| 09:43:21 |
9.04 |
1 |
5015 |
买入 |
| 09:43:24 |
9.04 |
18 |
5033 |
买入 |
| 09:43:27 |
9.04 |
124 |
5157 |
买入 |
| 09:43:30 |
9.04 |
27 |
5184 |
卖出 |
| 09:43:33 |
9.03 |
30 |
5214 |
卖出 |
| 09:43:36 |
9.03 |
17 |
5231 |
买入 |
| 09:43:48 |
9.03 |
24 |
5255 |
买入 |
| 09:43:57 |
9.03 |
17 |
5272 |
卖出 |
| 09:44:12 |
9.02 |
10 |
5282 |
卖出 |
| 09:44:15 |
9.02 |
7 |
5289 |
卖出 |
| 09:44:18 |
9.02 |
1 |
5290 |
卖出 |
| 09:44:21 |
9.02 |
7 |
5297 |
卖出 |
| 09:44:27 |
9.02 |
17 |
5314 |
卖出 |
| 09:44:30 |
9.02 |
20 |
5334 |
卖出 |
| 09:44:36 |
9.02 |
10 |
5344 |
卖出 |
| 09:44:39 |
9.03 |
5 |
5349 |
买入 |
| 09:44:42 |
9.02 |
4 |
5353 |
卖出 |
| 09:44:45 |
9.03 |
4 |
5357 |
买入 |
| 09:44:57 |
9.03 |
100 |
5457 |
买入 |
| 09:45:00 |
9.03 |
3 |
5460 |
买入 |
| 09:45:03 |
9.03 |
21 |
5481 |
买入 |
| 09:45:06 |
9.03 |
26 |
5507 |
买入 |
| 09:45:09 |
9.03 |
1 |
5508 |
买入 |
| 09:45:12 |
9.02 |
6 |
5514 |
卖出 |
| 09:45:15 |
9.03 |
5 |
5519 |
买入 |
| 09:45:18 |
9.03 |
60 |
5579 |
买入 |
| 09:45:21 |
9.03 |
1 |
5580 |
买入 |
| 09:45:30 |
9.02 |
38 |
5618 |
卖出 |
| 09:45:33 |
9.03 |
50 |
5668 |
买入 |
| 09:45:36 |
9.03 |
16 |
5684 |
买入 |
| 09:45:39 |
9.03 |
3 |
5687 |
卖出 |
| 09:45:42 |
9.03 |
10 |
5697 |
卖出 |
| 09:45:45 |
9.04 |
6 |
5703 |
买入 |
| 09:45:48 |
9.03 |
82 |
5785 |
卖出 |
| 09:46:03 |
9.03 |
22 |
5807 |
卖出 |
| 09:46:09 |
9.03 |
2 |
5809 |
买入 |
| 09:46:12 |
9.02 |
1 |
5810 |
卖出 |
| 09:46:30 |
9.02 |
10 |
5820 |
卖出 |
| 09:46:39 |
9.03 |
96 |
5916 |
买入 |
| 09:46:42 |
9.02 |
1 |
5917 |
卖出 |
| 09:46:54 |
9.02 |
20 |
5937 |
卖出 |
| 09:46:57 |
9.02 |
1 |
5938 |
卖出 |
| 09:47:00 |
9.02 |
100 |
6038 |
卖出 |
| 09:47:06 |
9.02 |
11 |
6049 |
买入 |
| 09:47:09 |
9.02 |
14 |
6063 |
买入 |
| 09:47:12 |
9.02 |
27 |
6090 |
买入 |
| 09:47:15 |
9.02 |
66 |
6156 |
买入 |
| 09:47:33 |
9.03 |
4 |
6160 |
买入 |
| 09:47:51 |
9.02 |
21 |
6181 |
卖出 |
| 09:47:57 |
9.02 |
2 |
6183 |
卖出 |
| 09:48:00 |
9.02 |
2 |
6185 |
卖出 |
| 09:48:03 |
9.02 |
2 |
6187 |
卖出 |
| 09:48:15 |
9.03 |
6 |
6193 |
买入 |
| 09:48:21 |
9.02 |
41 |
6234 |
卖出 |
| 09:48:33 |
9.02 |
11 |
6245 |
卖出 |
| 09:48:42 |
9.02 |
36 |
6281 |
卖出 |
| 09:48:51 |
9.01 |
1 |
6282 |
卖出 |
| 09:48:57 |
9.01 |
2 |
6284 |
卖出 |
| 09:49:03 |
9.01 |
19 |
6303 |
卖出 |
| 09:49:06 |
9.01 |
3 |
6306 |
卖出 |
| 09:49:09 |
9.01 |
6 |
6312 |
买入 |
| 09:49:12 |
9.01 |
38 |
6350 |
买入 |
| 09:49:33 |
9.02 |
38 |
6388 |
买入 |
| 09:49:39 |
9.02 |
33 |
6421 |
买入 |
| 09:49:51 |
9.02 |
4 |
6425 |
卖出 |
| 09:49:54 |
9.02 |
3 |
6428 |
买入 |
| 09:49:57 |
9.03 |
34 |
6462 |
买入 |
| 09:50:00 |
9.03 |
3 |
6465 |
买入 |
| 09:50:03 |
9.03 |
4 |
6469 |
买入 |
| 09:50:06 |
9.03 |
26 |
6495 |
买入 |
| 09:50:09 |
9.03 |
5 |
6500 |
买入 |
| 09:50:12 |
9.02 |
24 |
6524 |
卖出 |
| 09:50:15 |
9.03 |
6 |
6530 |
买入 |
| 09:50:36 |
9.03 |
101 |
6631 |
买入 |
| 09:50:39 |
9.02 |
1 |
6632 |
卖出 |
| 09:50:42 |
9.02 |
2 |
6634 |
卖出 |
| 09:50:57 |
9.02 |
1 |
6635 |
卖出 |
| 09:51:00 |
9.02 |
20 |
6655 |
卖出 |
| 09:51:03 |
9.02 |
6 |
6661 |
买入 |
| 09:51:09 |
9.01 |
5 |
6666 |
卖出 |
| 09:51:12 |
9.01 |
82 |
6748 |
卖出 |
| 09:51:15 |
9.03 |
1 |
6749 |
买入 |
| 09:51:18 |
9.03 |
23 |
6772 |
买入 |
| 09:51:21 |
9.03 |
2 |
6774 |
买入 |
| 09:51:24 |
9.03 |
1 |
6775 |
买入 |
| 09:51:36 |
9.02 |
29 |
6804 |
卖出 |
| 09:52:00 |
9.01 |
3 |
6807 |
卖出 |
| 09:52:06 |
9.02 |
12 |
6819 |
买入 |
| 09:52:09 |
9.02 |
1 |
6820 |
买入 |
| 09:52:12 |
9.02 |
1 |
6821 |
买入 |
| 09:52:15 |
9.02 |
2 |
6823 |
买入 |
| 09:52:18 |
9.02 |
5 |
6828 |
买入 |
| 09:52:27 |
9.02 |
2 |
6830 |
买入 |
| 09:52:48 |
9.02 |
6 |
6836 |
买入 |
| 09:53:06 |
9.02 |
5 |
6841 |
买入 |
| 09:53:09 |
9.02 |
4 |
6845 |
买入 |
| 09:53:12 |
9.02 |
5 |
6850 |
买入 |
| 09:53:15 |
9.02 |
1 |
6851 |
买入 |
| 09:53:18 |
9.01 |
5 |
6856 |
卖出 |
| 09:53:21 |
9.01 |
9 |
6865 |
卖出 |
| 09:53:33 |
9.01 |
3 |
6868 |
卖出 |
| 09:53:42 |
9.02 |
9 |
6877 |
买入 |
| 09:53:45 |
9.02 |
8 |
6885 |
买入 |
| 09:53:54 |
9.02 |
59 |
6944 |
买入 |
| 09:53:57 |
9.02 |
3 |
6947 |
买入 |
| 09:54:00 |
9.01 |
10 |
6957 |
卖出 |
| 09:54:03 |
9.02 |
3 |
6960 |
买入 |
| 09:54:09 |
9.02 |
5 |
6965 |
买入 |
| 09:54:18 |
9.02 |
2 |
6967 |
买入 |
| 09:54:24 |
9.02 |
50 |
7017 |
买入 |
| 09:54:27 |
9.02 |
4 |
7021 |
买入 |
| 09:54:30 |
9.02 |
1 |
7022 |
买入 |
| 09:54:36 |
9.02 |
72 |
7094 |
买入 |
| 09:54:45 |
9.02 |
40 |
7134 |
卖出 |
| 09:54:51 |
9.02 |
3 |
7137 |
买入 |
| 09:55:03 |
9.01 |
50 |
7187 |
卖出 |
| 09:55:06 |
9.01 |
2 |
7189 |
买入 |
| 09:55:12 |
9.01 |
2 |
7191 |
买入 |
| 09:55:15 |
9.01 |
1 |
7192 |
买入 |
| 09:55:30 |
9 |
4 |
7196 |
卖出 |
| 09:55:54 |
9 |
10 |
7206 |
卖出 |
| 09:56:09 |
9 |
4 |
7210 |
卖出 |
| 09:56:12 |
9 |
1 |
7211 |
卖出 |
| 09:56:18 |
9.01 |
3 |
7214 |
买入 |
| 09:56:21 |
9.01 |
1 |
7215 |
买入 |
| 09:56:27 |
9 |
79 |
7294 |
卖出 |
| 09:56:30 |
9 |
6 |
7300 |
买入 |
| 09:56:48 |
9 |
5 |
7305 |
买入 |
| 09:57:00 |
9 |
415 |
7720 |
买入 |
| 09:57:03 |
9.01 |
82 |
7802 |
买入 |
| 09:57:06 |
9.02 |
8 |
7810 |
买入 |
| 09:57:09 |
9.02 |
2 |
7812 |
买入 |
| 09:57:12 |
9.02 |
26 |
7838 |
买入 |
| 09:57:15 |
9.02 |
121 |
7959 |
买入 |
| 09:57:18 |
9.01 |
20 |
7979 |
卖出 |
| 09:57:24 |
9.02 |
46 |
8025 |
买入 |
| 09:57:27 |
9.02 |
1 |
8026 |
买入 |
| 09:57:36 |
9.01 |
54 |
8080 |
卖出 |
| 09:57:42 |
9.01 |
3 |
8083 |
卖出 |
| 09:57:45 |
9.02 |
1 |
8084 |
买入 |
| 09:57:48 |
9.02 |
1 |
8085 |
买入 |
| 09:57:51 |
9.02 |
15 |
8100 |
买入 |
| 09:57:54 |
9.02 |
1 |
8101 |
买入 |
| 09:57:57 |
9.02 |
4 |
8105 |
买入 |
| 09:58:15 |
9.02 |
22 |
8127 |
买入 |
| 09:58:18 |
9.02 |
8 |
8135 |
买入 |
| 09:58:45 |
9.02 |
6 |
8141 |
买入 |
| 09:59:03 |
9.02 |
4 |
8145 |
买入 |
| 09:59:09 |
9.02 |
1 |
8146 |
买入 |
| 09:59:12 |
9.02 |
7 |
8153 |
买入 |
| 09:59:18 |
9.02 |
7 |
8160 |
买入 |
| 09:59:21 |
9.02 |
1 |
8161 |
买入 |
| 09:59:39 |
9.01 |
39 |
8200 |
卖出 |