康斯特[300445]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:20:57 |
13.6 |
4 |
4 |
集合竞价 |
09:25:00 |
13.79 |
51 |
51 |
集合竞价 |
09:25:03 |
13.75 |
51 |
102 |
买入 |
09:30:03 |
13.73 |
3 |
105 |
卖出 |
09:30:09 |
13.65 |
17 |
122 |
卖出 |
09:30:15 |
13.65 |
1 |
123 |
卖出 |
09:30:18 |
13.65 |
1 |
124 |
卖出 |
09:30:30 |
13.7 |
10 |
134 |
买入 |
09:30:33 |
13.65 |
1 |
135 |
卖出 |
09:30:36 |
13.65 |
1 |
136 |
卖出 |
09:30:57 |
13.66 |
76 |
212 |
卖出 |
09:31:00 |
13.66 |
2 |
214 |
卖出 |
09:31:03 |
13.66 |
4 |
218 |
卖出 |
09:31:06 |
13.67 |
14 |
232 |
买入 |
09:31:09 |
13.67 |
1 |
233 |
买入 |
09:31:12 |
13.64 |
47 |
280 |
卖出 |
09:31:15 |
13.64 |
28 |
308 |
卖出 |
09:31:18 |
13.63 |
6 |
314 |
卖出 |
09:31:21 |
13.64 |
17 |
331 |
买入 |
09:31:36 |
13.62 |
12 |
343 |
卖出 |
09:31:39 |
13.64 |
25 |
368 |
买入 |
09:31:57 |
13.62 |
1 |
369 |
卖出 |
09:32:30 |
13.64 |
1 |
370 |
买入 |
09:32:36 |
13.63 |
1 |
371 |
卖出 |
09:32:39 |
13.64 |
2 |
373 |
买入 |
09:33:03 |
13.63 |
4 |
377 |
卖出 |
09:33:06 |
13.62 |
4 |
381 |
卖出 |
09:33:09 |
13.62 |
3 |
384 |
卖出 |
09:33:21 |
13.63 |
9 |
393 |
买入 |
09:33:24 |
13.62 |
1 |
394 |
卖出 |
09:33:27 |
13.63 |
4 |
398 |
买入 |
09:33:42 |
13.65 |
3 |
401 |
买入 |
09:33:51 |
13.65 |
5 |
406 |
买入 |
09:33:54 |
13.65 |
1 |
407 |
买入 |
09:34:00 |
13.65 |
2 |
409 |
买入 |
09:34:12 |
13.65 |
3 |
412 |
买入 |
09:34:27 |
13.68 |
2 |
414 |
买入 |
09:34:33 |
13.72 |
34 |
448 |
买入 |
09:35:12 |
13.71 |
8 |
456 |
买入 |
09:36:03 |
13.7 |
1 |
457 |
买入 |
09:36:51 |
13.7 |
1 |
458 |
买入 |
09:36:54 |
13.7 |
1 |
459 |
买入 |
09:36:57 |
13.7 |
11 |
470 |
买入 |
09:37:00 |
13.7 |
7 |
477 |
卖出 |
09:37:03 |
13.7 |
2 |
479 |
卖出 |
09:37:18 |
13.71 |
4 |
483 |
买入 |
09:37:21 |
13.71 |
3 |
486 |
买入 |
09:37:24 |
13.71 |
4 |
490 |
买入 |
09:37:45 |
13.7 |
11 |
501 |
卖出 |
09:37:48 |
13.7 |
1 |
502 |
买入 |
09:37:54 |
13.71 |
39 |
541 |
买入 |
09:38:03 |
13.73 |
6 |
547 |
买入 |
09:38:27 |
13.71 |
205 |
752 |
卖出 |
09:38:33 |
13.71 |
10 |
762 |
卖出 |
09:38:39 |
13.71 |
3 |
765 |
卖出 |
09:38:45 |
13.74 |
35 |
800 |
买入 |
09:38:51 |
13.72 |
5 |
805 |
卖出 |
09:39:09 |
13.74 |
45 |
850 |
买入 |
09:39:33 |
13.7 |
46 |
896 |
卖出 |
09:39:51 |
13.73 |
7 |
903 |
买入 |
09:40:00 |
13.73 |
3 |
906 |
买入 |
09:40:06 |
13.73 |
1 |
907 |
卖出 |
09:40:18 |
13.76 |
47 |
954 |
买入 |
09:40:24 |
13.77 |
7 |
961 |
买入 |
09:40:36 |
13.77 |
6 |
967 |
买入 |
09:40:54 |
13.78 |
8 |
975 |
买入 |
09:40:57 |
13.74 |
2 |
977 |
卖出 |
09:41:03 |
13.77 |
12 |
989 |
买入 |
09:41:06 |
13.75 |
4 |
993 |
卖出 |
09:41:09 |
13.79 |
20 |
1013 |
买入 |
09:41:24 |
13.76 |
15 |
1028 |
卖出 |
09:41:30 |
13.76 |
13 |
1041 |
卖出 |
09:41:33 |
13.77 |
1 |
1042 |
买入 |
09:41:51 |
13.76 |
20 |
1062 |
卖出 |
09:41:54 |
13.76 |
28 |
1090 |
卖出 |
09:42:09 |
13.76 |
15 |
1105 |
买入 |
09:42:12 |
13.76 |
7 |
1112 |
买入 |
09:42:15 |
13.75 |
5 |
1117 |
卖出 |
09:42:24 |
13.77 |
3 |
1120 |
买入 |
09:42:30 |
13.76 |
3 |
1123 |
卖出 |
09:42:33 |
13.76 |
2 |
1125 |
卖出 |
09:42:36 |
13.76 |
4 |
1129 |
卖出 |
09:43:06 |
13.74 |
20 |
1149 |
卖出 |
09:43:24 |
13.74 |
10 |
1159 |
卖出 |
09:43:48 |
13.75 |
1 |
1160 |
买入 |
09:43:51 |
13.75 |
7 |
1167 |
卖出 |
09:44:36 |
13.75 |
10 |
1177 |
买入 |
09:45:09 |
13.75 |
2 |
1179 |
买入 |
09:45:33 |
13.75 |
18 |
1197 |
买入 |
09:46:30 |
13.76 |
1 |
1198 |
买入 |
09:46:36 |
13.73 |
15 |
1213 |
卖出 |
09:47:03 |
13.76 |
1 |
1214 |
买入 |
09:47:06 |
13.76 |
10 |
1224 |
买入 |
09:47:09 |
13.76 |
8 |
1232 |
买入 |
09:47:12 |
13.76 |
8 |
1240 |
买入 |
09:47:15 |
13.76 |
31 |
1271 |
买入 |
09:47:18 |
13.76 |
1 |
1272 |
买入 |
09:47:24 |
13.75 |
1 |
1273 |
卖出 |
09:47:30 |
13.75 |
1 |
1274 |
买入 |
09:47:36 |
13.73 |
1 |
1275 |
卖出 |
09:48:18 |
13.74 |
1 |
1276 |
卖出 |
09:48:33 |
13.74 |
52 |
1328 |
买入 |
09:48:36 |
13.75 |
3 |
1331 |
买入 |
09:48:39 |
13.75 |
2 |
1333 |
买入 |
09:48:42 |
13.75 |
4 |
1337 |
买入 |
09:48:45 |
13.74 |
4 |
1341 |
卖出 |
09:48:54 |
13.74 |
3 |
1344 |
卖出 |
09:48:57 |
13.75 |
12 |
1356 |
买入 |
09:49:48 |
13.76 |
2 |
1358 |
买入 |
09:49:51 |
13.76 |
35 |
1393 |
买入 |
09:49:54 |
13.76 |
2 |
1395 |
买入 |
09:50:12 |
13.77 |
1 |
1396 |
买入 |
09:50:27 |
13.77 |
1 |
1397 |
买入 |
09:50:54 |
13.76 |
1 |
1398 |
卖出 |
09:51:03 |
13.76 |
1 |
1399 |
买入 |
09:51:27 |
13.76 |
2 |
1401 |
买入 |
09:51:33 |
13.75 |
16 |
1417 |
卖出 |
09:51:54 |
13.75 |
22 |
1439 |
卖出 |
09:52:00 |
13.74 |
7 |
1446 |
卖出 |
09:52:09 |
13.75 |
13 |
1459 |
买入 |
09:52:12 |
13.75 |
1 |
1460 |
买入 |
09:52:18 |
13.75 |
3 |
1463 |
买入 |
09:52:24 |
13.76 |
92 |
1555 |
买入 |
09:52:27 |
13.74 |
11 |
1566 |
卖出 |
09:52:39 |
13.75 |
1 |
1567 |
卖出 |
09:53:18 |
13.74 |
92 |
1659 |
卖出 |
09:53:21 |
13.74 |
4 |
1663 |
卖出 |
09:53:27 |
13.74 |
4 |
1667 |
卖出 |
09:53:36 |
13.74 |
1 |
1668 |
卖出 |
09:53:39 |
13.74 |
2 |
1670 |
卖出 |
09:53:42 |
13.74 |
1 |
1671 |
买入 |
09:53:57 |
13.75 |
1 |
1672 |
买入 |
09:55:51 |
13.74 |
4 |
1676 |
买入 |
09:56:24 |
13.74 |
8 |
1684 |
卖出 |
09:57:21 |
13.75 |
1 |
1685 |
买入 |
09:57:33 |
13.75 |
3 |
1688 |
买入 |
09:57:42 |
13.74 |
2 |
1690 |
买入 |
09:57:45 |
13.74 |
48 |
1738 |
卖出 |
09:57:48 |
13.75 |
9 |
1747 |
买入 |
09:57:51 |
13.75 |
5 |
1752 |
买入 |
09:57:54 |
13.75 |
1 |
1753 |
买入 |
09:58:03 |
13.75 |
1 |
1754 |
买入 |
09:59:39 |
13.75 |
3 |
1757 |
买入 |
10:00:09 |
13.73 |
8 |
1765 |
卖出 |
10:00:33 |
13.73 |
14 |
1779 |
卖出 |
10:01:03 |
13.74 |
3 |
1782 |
买入 |
10:01:06 |
13.74 |
1 |
1783 |
买入 |
10:02:42 |
13.73 |
10 |
1793 |
卖出 |
10:02:45 |
13.74 |
1 |
1794 |
买入 |
10:02:48 |
13.75 |
35 |
1829 |
买入 |
10:03:06 |
13.75 |
15 |
1844 |
卖出 |
10:03:45 |
13.75 |
4 |
1848 |
买入 |
10:03:51 |
13.76 |
1 |
1849 |
买入 |
10:03:54 |
13.76 |
2 |
1851 |
买入 |
10:03:57 |
13.76 |
3 |
1854 |
买入 |
10:05:03 |
13.76 |
3 |
1857 |
买入 |
10:06:06 |
13.76 |
1 |
1858 |
卖出 |
10:06:12 |
13.75 |
1 |
1859 |
卖出 |
10:06:57 |
13.75 |
40 |
1899 |
卖出 |
10:07:06 |
13.74 |
5 |
1904 |
卖出 |
10:07:15 |
13.75 |
3 |
1907 |
买入 |
10:07:33 |
13.75 |
19 |
1926 |
买入 |
10:08:54 |
13.75 |
20 |
1946 |
卖出 |
10:09:00 |
13.75 |
1 |
1947 |
卖出 |
10:09:06 |
13.75 |
8 |
1955 |
卖出 |
10:09:09 |
13.75 |
1 |
1956 |
买入 |
10:09:15 |
13.74 |
1 |
1957 |
卖出 |
10:09:21 |
13.74 |
1 |
1958 |
买入 |
10:09:27 |
13.74 |
4 |
1962 |
买入 |
10:09:30 |
13.75 |
5 |
1967 |
买入 |
10:09:33 |
13.74 |
10 |
1977 |
卖出 |
10:09:54 |
13.74 |
10 |
1987 |
卖出 |
10:10:15 |
13.74 |
4 |
1991 |
卖出 |
10:10:21 |
13.74 |
2 |
1993 |
卖出 |
10:11:09 |
13.74 |
2 |
1995 |
买入 |
10:12:03 |
13.75 |
1 |
1996 |
买入 |
10:12:33 |
13.74 |
0 |
1996 |
卖出 |
10:12:39 |
13.75 |
25 |
2021 |
买入 |
10:14:03 |
13.75 |
15 |
2036 |
卖出 |
10:15:21 |
13.77 |
1 |
2037 |
买入 |
10:15:24 |
13.77 |
4 |
2041 |
买入 |
10:15:27 |
13.77 |
2 |
2043 |
买入 |
10:16:09 |
13.78 |
58 |
2101 |
买入 |
10:16:12 |
13.78 |
1 |
2102 |
买入 |
10:16:15 |
13.78 |
1 |
2103 |
买入 |
10:16:36 |
13.78 |
6 |
2109 |
买入 |
10:16:42 |
13.79 |
1 |
2110 |
买入 |
10:16:57 |
13.79 |
12 |
2122 |
买入 |
10:17:12 |
13.79 |
10 |
2132 |
买入 |
10:17:18 |
13.8 |
11 |
2143 |
买入 |
10:17:39 |
13.8 |
1 |
2144 |
买入 |
10:17:51 |
13.8 |
5 |
2149 |
买入 |
10:18:00 |
13.78 |
10 |
2159 |
卖出 |
10:18:24 |
13.8 |
50 |
2209 |
买入 |
10:18:30 |
13.8 |
1 |
2210 |
买入 |
10:18:39 |
13.8 |
1 |
2211 |
买入 |
10:18:51 |
13.8 |
1 |
2212 |
买入 |
10:18:54 |
13.8 |
1 |
2213 |
买入 |
10:18:57 |
13.8 |
1 |
2214 |
买入 |
10:19:03 |
13.8 |
1 |
2215 |
买入 |
10:19:09 |
13.81 |
1 |
2216 |
买入 |
10:19:15 |
13.8 |
2 |
2218 |
卖出 |
10:19:27 |
13.79 |
34 |
2252 |
卖出 |
10:19:54 |
13.78 |
15 |
2267 |
卖出 |
10:20:33 |
13.78 |
10 |
2277 |
卖出 |
10:20:48 |
13.8 |
16 |
2293 |
买入 |
10:20:54 |
13.79 |
5 |
2298 |
卖出 |
10:20:57 |
13.79 |
1 |
2299 |
买入 |
10:21:24 |
13.78 |
51 |
2350 |
卖出 |
10:21:30 |
13.77 |
1 |
2351 |
卖出 |
10:21:36 |
13.77 |
1 |
2352 |
卖出 |
10:21:42 |
13.77 |
1 |
2353 |
卖出 |
10:23:51 |
13.77 |
30 |
2383 |
卖出 |
10:26:03 |
13.79 |
1 |
2384 |
买入 |
10:29:12 |
13.77 |
17 |
2401 |
卖出 |
10:29:18 |
13.76 |
1 |
2402 |
卖出 |
10:29:24 |
13.76 |
1 |
2403 |
卖出 |
10:29:33 |
13.76 |
2 |
2405 |
卖出 |
10:29:57 |
13.76 |
8 |
2413 |
卖出 |
10:31:03 |
13.76 |
21 |
2434 |
卖出 |
10:31:12 |
13.76 |
25 |
2459 |
卖出 |
10:31:27 |
13.75 |
2 |
2461 |
卖出 |
10:31:36 |
13.75 |
1 |
2462 |
卖出 |
10:31:42 |
13.75 |
11 |
2473 |
卖出 |
10:31:51 |
13.75 |
5 |
2478 |
卖出 |
10:31:57 |
13.75 |
11 |
2489 |
卖出 |
10:32:06 |
13.75 |
1 |
2490 |
卖出 |
10:33:00 |
13.75 |
15 |
2505 |
卖出 |
10:33:03 |
13.76 |
1 |
2506 |
买入 |
10:33:12 |
13.76 |
1 |
2507 |
买入 |
10:33:24 |
13.76 |
12 |
2519 |
买入 |
10:33:27 |
13.76 |
1 |
2520 |
买入 |
10:33:30 |
13.77 |
1 |
2521 |
买入 |
10:35:15 |
13.79 |
8 |
2529 |
买入 |
10:35:18 |
13.79 |
1 |
2530 |
买入 |
10:37:18 |
13.77 |
12 |
2542 |
买入 |
10:38:36 |
13.76 |
45 |
2587 |
卖出 |
10:38:39 |
13.77 |
3 |
2590 |
买入 |
10:38:42 |
13.77 |
3 |
2593 |
买入 |
10:38:45 |
13.77 |
6 |
2599 |
买入 |
10:39:48 |
13.77 |
1 |
2600 |
买入 |
10:40:03 |
13.79 |
1 |
2601 |
买入 |
10:40:42 |
13.76 |
1 |
2602 |
卖出 |
10:42:36 |
13.76 |
13 |
2615 |
卖出 |
10:42:39 |
13.76 |
7 |
2622 |
买入 |
10:42:42 |
13.75 |
2 |
2624 |
卖出 |
10:44:51 |
13.79 |
10 |
2634 |
买入 |
10:45:36 |
13.77 |
15 |
2649 |
买入 |
10:45:42 |
13.75 |
1 |
2650 |
卖出 |
10:47:00 |
13.75 |
19 |
2669 |
卖出 |
10:47:03 |
13.75 |
1 |
2670 |
买入 |
10:47:09 |
13.75 |
1 |
2671 |
卖出 |
10:48:54 |
13.74 |
27 |
2698 |
卖出 |
10:48:57 |
13.73 |
12 |
2710 |
卖出 |
10:50:42 |
13.74 |
1 |
2711 |
卖出 |
10:50:51 |
13.74 |
1 |
2712 |
卖出 |
10:50:57 |
13.73 |
110 |
2822 |
卖出 |
10:51:06 |
13.72 |
2 |
2824 |
卖出 |
10:51:15 |
13.72 |
1 |
2825 |
卖出 |
10:51:27 |
13.74 |
36 |
2861 |
买入 |
10:51:30 |
13.74 |
1 |
2862 |
买入 |
10:54:03 |
13.74 |
1 |
2863 |
买入 |
10:56:09 |
13.73 |
1 |
2864 |
买入 |
10:56:12 |
13.73 |
4 |
2868 |
买入 |
10:56:48 |
13.73 |
1 |
2869 |
卖出 |
10:57:03 |
13.73 |
3 |
2872 |
卖出 |
10:59:00 |
13.73 |
13 |
2885 |
卖出 |
10:59:09 |
13.72 |
3 |
2888 |
卖出 |
11:01:03 |
13.73 |
1 |
2889 |
买入 |
11:01:42 |
13.72 |
6 |
2895 |
卖出 |
11:01:45 |
13.73 |
12 |
2907 |
买入 |
11:07:30 |
13.74 |
2 |
2909 |
买入 |
11:08:03 |
13.73 |
3 |
2912 |
卖出 |
11:08:09 |
13.73 |
1 |
2913 |
卖出 |
11:09:48 |
13.73 |
21 |
2934 |
卖出 |
11:09:57 |
13.73 |
1 |
2935 |
卖出 |
11:10:06 |
13.73 |
1 |
2936 |
卖出 |
11:10:09 |
13.74 |
3 |
2939 |
买入 |
11:10:12 |
13.74 |
1 |
2940 |
买入 |
11:15:03 |
13.75 |
1 |
2941 |
买入 |
11:15:12 |
13.75 |
1 |
2942 |
买入 |
11:17:15 |
13.75 |
27 |
2969 |
买入 |
11:17:57 |
13.76 |
3 |
2972 |
买入 |
11:18:42 |
13.78 |
117 |
3089 |
买入 |
11:18:48 |
13.78 |
1 |
3090 |
买入 |
11:20:03 |
13.78 |
3 |
3093 |
买入 |
11:20:06 |
13.77 |
5 |
3098 |
卖出 |
11:20:18 |
13.77 |
1 |
3099 |
卖出 |
11:20:21 |
13.78 |
1 |
3100 |
买入 |
11:20:24 |
13.78 |
1 |
3101 |
买入 |
11:20:27 |
13.78 |
7 |
3108 |
买入 |
11:20:51 |
13.78 |
2 |
3110 |
买入 |
11:20:54 |
13.78 |
2 |
3112 |
买入 |
11:21:36 |
13.78 |
1 |
3113 |
买入 |
11:22:03 |
13.78 |
1 |
3114 |
买入 |
11:22:06 |
13.75 |
15 |
3129 |
卖出 |
11:22:15 |
13.78 |
2 |
3131 |
买入 |
11:22:57 |
13.75 |
22 |
3153 |
卖出 |
11:24:21 |
13.79 |
1 |
3154 |
买入 |
11:24:24 |
13.79 |
3 |
3157 |
买入 |