康拓红外[300455]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
10.78 |
5 |
5 |
集合竞价 |
| 09:16:42 |
10.66 |
15 |
15 |
集合竞价 |
| 09:24:51 |
10.67 |
85 |
85 |
集合竞价 |
| 09:25:00 |
10.7 |
91 |
91 |
集合竞价 |
| 09:25:03 |
10.71 |
97 |
188 |
买入 |
| 09:30:03 |
10.74 |
67 |
255 |
买入 |
| 09:30:06 |
10.74 |
44 |
299 |
卖出 |
| 09:30:09 |
10.76 |
70 |
369 |
买入 |
| 09:30:12 |
10.75 |
8 |
377 |
卖出 |
| 09:30:15 |
10.76 |
3 |
380 |
买入 |
| 09:30:18 |
10.77 |
253 |
633 |
买入 |
| 09:30:21 |
10.78 |
34 |
667 |
买入 |
| 09:30:24 |
10.79 |
13 |
680 |
买入 |
| 09:30:30 |
10.79 |
51 |
731 |
买入 |
| 09:30:33 |
10.78 |
1 |
732 |
卖出 |
| 09:30:36 |
10.79 |
2 |
734 |
买入 |
| 09:30:39 |
10.79 |
29 |
763 |
买入 |
| 09:30:42 |
10.78 |
15 |
778 |
卖出 |
| 09:30:45 |
10.79 |
2 |
780 |
卖出 |
| 09:30:48 |
10.79 |
65 |
845 |
买入 |
| 09:30:51 |
10.79 |
7 |
852 |
卖出 |
| 09:30:54 |
10.77 |
19 |
871 |
卖出 |
| 09:30:57 |
10.77 |
4 |
875 |
买入 |
| 09:31:00 |
10.77 |
2 |
877 |
买入 |
| 09:31:03 |
10.78 |
14 |
891 |
买入 |
| 09:31:06 |
10.8 |
452 |
1343 |
买入 |
| 09:31:09 |
10.8 |
20 |
1363 |
买入 |
| 09:31:12 |
10.78 |
1 |
1364 |
卖出 |
| 09:31:15 |
10.78 |
12 |
1376 |
买入 |
| 09:31:18 |
10.8 |
18 |
1394 |
买入 |
| 09:31:21 |
10.81 |
63 |
1457 |
买入 |
| 09:31:24 |
10.81 |
20 |
1477 |
买入 |
| 09:31:30 |
10.81 |
78 |
1555 |
买入 |
| 09:31:33 |
10.82 |
15 |
1570 |
买入 |
| 09:31:36 |
10.82 |
121 |
1691 |
买入 |
| 09:31:39 |
10.83 |
73 |
1764 |
买入 |
| 09:31:42 |
10.84 |
11 |
1775 |
买入 |
| 09:31:45 |
10.85 |
26 |
1801 |
买入 |
| 09:31:48 |
10.85 |
29 |
1830 |
买入 |
| 09:31:54 |
10.84 |
16 |
1846 |
卖出 |
| 09:31:57 |
10.85 |
36 |
1882 |
买入 |
| 09:32:00 |
10.85 |
3 |
1885 |
买入 |
| 09:32:03 |
10.86 |
324 |
2209 |
买入 |
| 09:32:06 |
10.87 |
129 |
2338 |
买入 |
| 09:32:09 |
10.87 |
199 |
2537 |
买入 |
| 09:32:12 |
10.87 |
33 |
2570 |
卖出 |
| 09:32:15 |
10.86 |
119 |
2689 |
卖出 |
| 09:32:18 |
10.87 |
33 |
2722 |
买入 |
| 09:32:21 |
10.86 |
38 |
2760 |
卖出 |
| 09:32:24 |
10.87 |
12 |
2772 |
买入 |
| 09:32:27 |
10.87 |
12 |
2784 |
买入 |
| 09:32:30 |
10.86 |
101 |
2885 |
卖出 |
| 09:32:33 |
10.85 |
255 |
3140 |
卖出 |
| 09:32:36 |
10.86 |
308 |
3448 |
买入 |
| 09:32:39 |
10.87 |
698 |
4146 |
买入 |
| 09:32:42 |
10.88 |
277 |
4423 |
买入 |
| 09:32:45 |
10.86 |
100 |
4523 |
卖出 |
| 09:32:48 |
10.87 |
62 |
4585 |
卖出 |
| 09:32:51 |
10.87 |
125 |
4710 |
买入 |
| 09:32:54 |
10.87 |
107 |
4817 |
买入 |
| 09:32:57 |
10.88 |
11 |
4828 |
买入 |
| 09:33:00 |
10.88 |
59 |
4887 |
买入 |
| 09:33:03 |
10.88 |
27 |
4914 |
买入 |
| 09:33:06 |
10.89 |
499 |
5413 |
买入 |
| 09:33:09 |
10.91 |
144 |
5557 |
买入 |
| 09:33:12 |
10.92 |
9 |
5566 |
买入 |
| 09:33:15 |
10.91 |
114 |
5680 |
卖出 |
| 09:33:18 |
10.92 |
54 |
5734 |
买入 |
| 09:33:21 |
10.93 |
87 |
5821 |
买入 |
| 09:33:24 |
10.92 |
792 |
6613 |
卖出 |
| 09:33:27 |
10.94 |
40 |
6653 |
买入 |
| 09:33:30 |
10.94 |
20 |
6673 |
卖出 |
| 09:33:33 |
10.95 |
69 |
6742 |
买入 |
| 09:33:36 |
10.99 |
56 |
6798 |
买入 |
| 09:33:39 |
10.98 |
3 |
6801 |
买入 |
| 09:33:42 |
10.98 |
767 |
7568 |
买入 |
| 09:33:48 |
10.98 |
95 |
7663 |
买入 |
| 09:33:51 |
10.98 |
193 |
7856 |
买入 |
| 09:33:54 |
11.05 |
755 |
8611 |
买入 |
| 09:33:57 |
10.96 |
86 |
8697 |
卖出 |
| 09:34:00 |
10.95 |
25 |
8722 |
卖出 |
| 09:34:03 |
11 |
191 |
8913 |
买入 |
| 09:34:06 |
10.96 |
752 |
9665 |
卖出 |
| 09:34:09 |
10.98 |
24 |
9689 |
买入 |
| 09:34:12 |
10.97 |
142 |
9831 |
卖出 |
| 09:34:18 |
10.97 |
3 |
9834 |
卖出 |
| 09:34:21 |
10.98 |
37 |
9871 |
买入 |
| 09:34:24 |
10.98 |
63 |
9934 |
卖出 |
| 09:34:27 |
10.98 |
712 |
10646 |
卖出 |
| 09:34:30 |
10.97 |
85 |
10731 |
卖出 |
| 09:34:33 |
10.99 |
118 |
10849 |
买入 |
| 09:34:36 |
10.97 |
2 |
10851 |
卖出 |
| 09:34:39 |
10.97 |
202 |
11053 |
卖出 |
| 09:34:42 |
11 |
469 |
11522 |
买入 |
| 09:34:45 |
10.98 |
10 |
11532 |
卖出 |
| 09:34:48 |
11 |
84 |
11616 |
买入 |
| 09:34:51 |
10.99 |
70 |
11686 |
卖出 |
| 09:34:54 |
10.99 |
64 |
11750 |
卖出 |
| 09:34:57 |
11.02 |
70 |
11820 |
买入 |
| 09:35:00 |
11 |
10 |
11830 |
卖出 |
| 09:35:03 |
11 |
1558 |
13388 |
买入 |
| 09:35:06 |
11 |
34 |
13422 |
卖出 |
| 09:35:09 |
11.01 |
9 |
13431 |
买入 |
| 09:35:12 |
11.01 |
64 |
13495 |
买入 |
| 09:35:15 |
11.04 |
179 |
13674 |
买入 |
| 09:35:18 |
11.01 |
282 |
13956 |
卖出 |
| 09:35:21 |
11 |
67 |
14023 |
卖出 |
| 09:35:24 |
11.01 |
100 |
14123 |
买入 |
| 09:35:27 |
11.01 |
30 |
14153 |
买入 |
| 09:35:30 |
11 |
22 |
14175 |
买入 |
| 09:35:33 |
11 |
10 |
14185 |
买入 |
| 09:35:36 |
11 |
22 |
14207 |
买入 |
| 09:35:39 |
11 |
258 |
14465 |
买入 |
| 09:35:42 |
10.99 |
77 |
14542 |
卖出 |
| 09:35:45 |
10.99 |
75 |
14617 |
卖出 |
| 09:35:48 |
10.99 |
30 |
14647 |
买入 |
| 09:35:51 |
10.98 |
34 |
14681 |
卖出 |
| 09:35:54 |
10.99 |
143 |
14824 |
买入 |
| 09:36:00 |
10.97 |
213 |
15037 |
卖出 |
| 09:36:03 |
10.97 |
3 |
15040 |
买入 |
| 09:36:06 |
10.97 |
60 |
15100 |
买入 |
| 09:36:09 |
10.96 |
3 |
15103 |
卖出 |
| 09:36:12 |
10.97 |
78 |
15181 |
买入 |
| 09:36:15 |
10.96 |
135 |
15316 |
卖出 |
| 09:36:18 |
10.96 |
304 |
15620 |
卖出 |
| 09:36:21 |
10.96 |
70 |
15690 |
卖出 |
| 09:36:24 |
10.97 |
159 |
15849 |
买入 |
| 09:36:27 |
10.96 |
110 |
15959 |
卖出 |
| 09:36:30 |
10.97 |
156 |
16115 |
买入 |
| 09:36:33 |
10.96 |
156 |
16271 |
卖出 |
| 09:36:36 |
10.96 |
140 |
16411 |
卖出 |
| 09:36:39 |
10.96 |
62 |
16473 |
卖出 |
| 09:36:42 |
10.96 |
19 |
16492 |
卖出 |
| 09:36:45 |
10.97 |
16 |
16508 |
买入 |
| 09:36:48 |
10.97 |
48 |
16556 |
买入 |
| 09:36:51 |
10.97 |
7 |
16563 |
买入 |
| 09:36:54 |
10.97 |
27 |
16590 |
买入 |
| 09:36:57 |
10.96 |
16 |
16606 |
卖出 |
| 09:37:00 |
10.96 |
18 |
16624 |
卖出 |
| 09:37:03 |
10.96 |
9 |
16633 |
买入 |
| 09:37:06 |
10.96 |
4 |
16637 |
买入 |
| 09:37:09 |
10.96 |
79 |
16716 |
买入 |
| 09:37:12 |
10.96 |
13 |
16729 |
买入 |
| 09:37:15 |
10.96 |
5 |
16734 |
买入 |
| 09:37:18 |
10.97 |
50 |
16784 |
买入 |
| 09:37:21 |
10.96 |
80 |
16864 |
卖出 |
| 09:37:24 |
10.97 |
145 |
17009 |
买入 |
| 09:37:27 |
10.96 |
6 |
17015 |
卖出 |
| 09:37:30 |
10.96 |
109 |
17124 |
卖出 |
| 09:37:36 |
10.95 |
40 |
17164 |
卖出 |
| 09:37:39 |
10.97 |
87 |
17251 |
买入 |
| 09:37:42 |
10.95 |
57 |
17308 |
卖出 |
| 09:37:45 |
10.94 |
5 |
17313 |
卖出 |
| 09:37:48 |
10.95 |
28 |
17341 |
买入 |
| 09:37:51 |
10.96 |
6 |
17347 |
买入 |
| 09:37:54 |
10.96 |
1 |
17348 |
买入 |
| 09:37:57 |
10.95 |
10 |
17358 |
卖出 |
| 09:38:03 |
10.95 |
17 |
17375 |
卖出 |
| 09:38:06 |
10.95 |
3 |
17378 |
卖出 |
| 09:38:09 |
10.95 |
30 |
17408 |
卖出 |
| 09:38:12 |
10.94 |
56 |
17464 |
卖出 |
| 09:38:15 |
10.95 |
2 |
17466 |
买入 |
| 09:38:21 |
10.94 |
73 |
17539 |
卖出 |
| 09:38:24 |
10.94 |
39 |
17578 |
买入 |
| 09:38:27 |
10.94 |
1 |
17579 |
买入 |
| 09:38:30 |
10.94 |
1 |
17580 |
买入 |
| 09:38:33 |
10.93 |
76 |
17656 |
卖出 |
| 09:38:36 |
10.93 |
52 |
17708 |
买入 |
| 09:38:39 |
10.93 |
68 |
17776 |
买入 |
| 09:38:42 |
10.93 |
112 |
17888 |
买入 |
| 09:38:45 |
10.93 |
1 |
17889 |
买入 |
| 09:38:48 |
10.93 |
167 |
18056 |
买入 |
| 09:38:51 |
10.92 |
171 |
18227 |
卖出 |
| 09:38:54 |
10.91 |
194 |
18421 |
卖出 |
| 09:38:57 |
10.94 |
37 |
18458 |
买入 |
| 09:39:03 |
10.94 |
41 |
18499 |
买入 |
| 09:39:06 |
10.93 |
64 |
18563 |
卖出 |
| 09:39:09 |
10.95 |
238 |
18801 |
买入 |
| 09:39:12 |
10.95 |
88 |
18889 |
买入 |
| 09:39:15 |
10.96 |
140 |
19029 |
买入 |
| 09:39:18 |
10.97 |
208 |
19237 |
买入 |
| 09:39:21 |
10.97 |
11 |
19248 |
买入 |
| 09:39:24 |
10.97 |
50 |
19298 |
买入 |
| 09:39:27 |
10.96 |
43 |
19341 |
卖出 |
| 09:39:30 |
10.96 |
21 |
19362 |
买入 |
| 09:39:33 |
10.97 |
32 |
19394 |
买入 |
| 09:39:39 |
10.97 |
1 |
19395 |
买入 |
| 09:39:48 |
10.94 |
237 |
19632 |
卖出 |
| 09:40:03 |
10.94 |
29 |
19661 |
买入 |
| 09:40:06 |
10.93 |
92 |
19753 |
卖出 |
| 09:40:09 |
10.94 |
30 |
19783 |
买入 |
| 09:40:15 |
10.94 |
10 |
19793 |
卖出 |
| 09:40:18 |
10.96 |
54 |
19847 |
买入 |
| 09:40:21 |
10.94 |
14 |
19861 |
卖出 |
| 09:40:24 |
10.96 |
10 |
19871 |
买入 |
| 09:40:27 |
10.94 |
32 |
19903 |
卖出 |
| 09:40:30 |
10.95 |
10 |
19913 |
买入 |
| 09:40:33 |
10.97 |
184 |
20097 |
买入 |
| 09:40:36 |
10.96 |
67 |
20164 |
卖出 |
| 09:40:39 |
10.98 |
22 |
20186 |
买入 |
| 09:40:45 |
10.99 |
70 |
20256 |
买入 |
| 09:40:48 |
10.98 |
247 |
20503 |
卖出 |
| 09:40:51 |
10.99 |
194 |
20697 |
买入 |
| 09:40:54 |
11 |
107 |
20804 |
买入 |
| 09:40:57 |
11 |
63 |
20867 |
买入 |
| 09:41:00 |
11 |
7 |
20874 |
买入 |
| 09:41:03 |
10.99 |
77 |
20951 |
卖出 |
| 09:41:06 |
10.99 |
120 |
21071 |
卖出 |
| 09:41:09 |
11 |
442 |
21513 |
买入 |
| 09:41:12 |
11 |
45 |
21558 |
卖出 |
| 09:41:15 |
10.99 |
104 |
21662 |
买入 |
| 09:41:18 |
11 |
31 |
21693 |
买入 |
| 09:41:21 |
11 |
30 |
21723 |
买入 |
| 09:41:30 |
10.98 |
88 |
21811 |
卖出 |
| 09:41:33 |
10.99 |
67 |
21878 |
买入 |
| 09:41:36 |
10.96 |
10 |
21888 |
卖出 |
| 09:41:39 |
10.95 |
29 |
21917 |
卖出 |
| 09:42:00 |
10.96 |
8 |
21925 |
买入 |
| 09:42:03 |
10.96 |
2 |
21927 |
买入 |
| 09:42:06 |
10.96 |
622 |
22549 |
买入 |
| 09:42:09 |
10.97 |
110 |
22659 |
买入 |
| 09:42:12 |
10.97 |
1 |
22660 |
卖出 |
| 09:42:15 |
10.98 |
10 |
22670 |
买入 |
| 09:42:18 |
10.98 |
96 |
22766 |
买入 |
| 09:42:21 |
10.97 |
33 |
22799 |
卖出 |
| 09:42:30 |
10.96 |
34 |
22833 |
卖出 |
| 09:42:33 |
10.96 |
38 |
22871 |
卖出 |
| 09:42:36 |
10.96 |
20 |
22891 |
卖出 |
| 09:42:39 |
10.97 |
1 |
22892 |
买入 |
| 09:42:42 |
10.97 |
6 |
22898 |
买入 |
| 09:42:45 |
10.97 |
62 |
22960 |
买入 |
| 09:42:51 |
10.96 |
20 |
22980 |
卖出 |
| 09:42:54 |
10.97 |
45 |
23025 |
买入 |
| 09:43:00 |
10.97 |
49 |
23074 |
买入 |
| 09:43:03 |
10.96 |
21 |
23095 |
卖出 |
| 09:43:06 |
10.96 |
20 |
23115 |
卖出 |
| 09:43:09 |
10.97 |
27 |
23142 |
买入 |
| 09:43:12 |
10.96 |
5 |
23147 |
卖出 |
| 09:43:27 |
10.96 |
10 |
23157 |
卖出 |
| 09:43:33 |
10.96 |
40 |
23197 |
卖出 |
| 09:43:39 |
10.96 |
20 |
23217 |
卖出 |
| 09:43:42 |
10.96 |
59 |
23276 |
买入 |
| 09:43:54 |
10.95 |
134 |
23410 |
卖出 |
| 09:44:03 |
10.95 |
4 |
23414 |
卖出 |
| 09:44:06 |
10.95 |
3 |
23417 |
买入 |
| 09:44:09 |
10.95 |
32 |
23449 |
卖出 |
| 09:44:12 |
10.94 |
43 |
23492 |
卖出 |
| 09:44:18 |
10.95 |
31 |
23523 |
买入 |
| 09:44:27 |
10.94 |
13 |
23536 |
卖出 |
| 09:44:30 |
10.94 |
3 |
23539 |
买入 |
| 09:44:33 |
10.94 |
5 |
23544 |
买入 |
| 09:44:42 |
10.93 |
34 |
23578 |
卖出 |
| 09:44:45 |
10.94 |
141 |
23719 |
买入 |
| 09:44:48 |
10.95 |
62 |
23781 |
买入 |
| 09:44:51 |
10.95 |
65 |
23846 |
买入 |
| 09:44:54 |
10.95 |
108 |
23954 |
买入 |
| 09:44:57 |
10.93 |
134 |
24088 |
卖出 |
| 09:45:00 |
10.94 |
12 |
24100 |
买入 |
| 09:45:03 |
10.96 |
142 |
24242 |
买入 |
| 09:45:09 |
10.94 |
26 |
24268 |
卖出 |
| 09:45:12 |
10.95 |
8 |
24276 |
买入 |
| 09:45:15 |
10.95 |
3 |
24279 |
买入 |
| 09:45:18 |
10.95 |
28 |
24307 |
买入 |
| 09:45:21 |
10.95 |
1 |
24308 |
卖出 |
| 09:45:24 |
10.95 |
10 |
24318 |
卖出 |
| 09:45:27 |
10.96 |
10 |
24328 |
买入 |
| 09:45:30 |
10.95 |
69 |
24397 |
卖出 |
| 09:45:33 |
10.95 |
47 |
24444 |
买入 |
| 09:45:36 |
10.95 |
45 |
24489 |
买入 |
| 09:45:39 |
10.95 |
221 |
24710 |
买入 |
| 09:45:42 |
10.97 |
37 |
24747 |
买入 |
| 09:45:45 |
10.97 |
14 |
24761 |
买入 |
| 09:45:57 |
10.97 |
5 |
24766 |
买入 |
| 09:46:03 |
10.97 |
10 |
24776 |
买入 |
| 09:46:06 |
10.96 |
8 |
24784 |
卖出 |
| 09:46:09 |
10.96 |
9 |
24793 |
卖出 |
| 09:46:12 |
10.96 |
5 |
24798 |
买入 |
| 09:46:15 |
10.96 |
9 |
24807 |
买入 |
| 09:46:18 |
10.96 |
2 |
24809 |
买入 |
| 09:46:21 |
10.96 |
76 |
24885 |
买入 |
| 09:46:24 |
10.95 |
30 |
24915 |
卖出 |
| 09:46:27 |
10.95 |
6 |
24921 |
买入 |
| 09:46:33 |
10.95 |
59 |
24980 |
买入 |
| 09:46:42 |
10.95 |
22 |
25002 |
卖出 |
| 09:46:45 |
10.95 |
1 |
25003 |
卖出 |
| 09:46:48 |
10.95 |
60 |
25063 |
卖出 |
| 09:46:51 |
10.95 |
36 |
25099 |
卖出 |
| 09:46:57 |
10.95 |
10 |
25109 |
卖出 |
| 09:47:00 |
10.95 |
4 |
25113 |
卖出 |
| 09:47:03 |
10.95 |
1 |
25114 |
买入 |
| 09:47:06 |
10.95 |
5 |
25119 |
买入 |
| 09:47:09 |
10.95 |
4 |
25123 |
买入 |
| 09:47:12 |
10.95 |
4 |
25127 |
买入 |
| 09:47:15 |
10.94 |
10 |
25137 |
卖出 |
| 09:47:18 |
10.95 |
1 |
25138 |
买入 |
| 09:47:21 |
10.94 |
75 |
25213 |
卖出 |
| 09:47:30 |
10.94 |
37 |
25250 |
买入 |
| 09:47:33 |
10.94 |
3 |
25253 |
卖出 |
| 09:47:36 |
10.93 |
66 |
25319 |
卖出 |
| 09:47:48 |
10.93 |
10 |
25329 |
卖出 |