康龙化成[300759]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
117 |
1 |
1 |
集合竞价 |
| 09:23:03 |
117.01 |
31 |
31 |
集合竞价 |
| 09:23:12 |
117 |
34 |
34 |
集合竞价 |
| 09:23:21 |
117.14 |
34 |
34 |
集合竞价 |
| 09:23:57 |
117.16 |
39 |
39 |
集合竞价 |
| 09:24:06 |
117.88 |
50 |
50 |
集合竞价 |
| 09:24:24 |
118 |
56 |
56 |
集合竞价 |
| 09:24:33 |
118.18 |
75 |
75 |
集合竞价 |
| 09:25:00 |
118.5 |
175 |
175 |
集合竞价 |
| 09:25:03 |
119 |
269 |
444 |
买入 |
| 09:30:03 |
118.98 |
171 |
615 |
卖出 |
| 09:30:06 |
118.93 |
151 |
766 |
卖出 |
| 09:30:09 |
118.76 |
112 |
878 |
卖出 |
| 09:30:12 |
118.51 |
45 |
923 |
卖出 |
| 09:30:15 |
118.53 |
17 |
940 |
买入 |
| 09:30:18 |
118.27 |
43 |
983 |
卖出 |
| 09:30:21 |
118.27 |
31 |
1014 |
卖出 |
| 09:30:24 |
118.24 |
13 |
1027 |
买入 |
| 09:30:27 |
118.01 |
42 |
1069 |
卖出 |
| 09:30:30 |
117.6 |
9 |
1078 |
卖出 |
| 09:30:33 |
117.55 |
15 |
1093 |
卖出 |
| 09:30:36 |
117.3 |
40 |
1133 |
卖出 |
| 09:30:39 |
117.49 |
25 |
1158 |
买入 |
| 09:30:42 |
117.01 |
62 |
1220 |
卖出 |
| 09:30:45 |
117.31 |
59 |
1279 |
买入 |
| 09:30:48 |
117.47 |
74 |
1353 |
买入 |
| 09:30:51 |
117.19 |
13 |
1366 |
卖出 |
| 09:30:54 |
117.2 |
16 |
1382 |
买入 |
| 09:30:57 |
117.19 |
12 |
1394 |
买入 |
| 09:31:00 |
117 |
283 |
1677 |
卖出 |
| 09:31:03 |
116.99 |
48 |
1725 |
卖出 |
| 09:31:06 |
116.95 |
39 |
1764 |
卖出 |
| 09:31:09 |
116.95 |
51 |
1815 |
买入 |
| 09:31:12 |
117.09 |
119 |
1934 |
买入 |
| 09:31:15 |
116.99 |
22 |
1956 |
卖出 |
| 09:31:18 |
117.13 |
19 |
1975 |
买入 |
| 09:31:21 |
116.95 |
9 |
1984 |
卖出 |
| 09:31:24 |
117.14 |
32 |
2016 |
买入 |
| 09:31:27 |
117.11 |
16 |
2032 |
卖出 |
| 09:31:30 |
116.95 |
54 |
2086 |
买入 |
| 09:31:33 |
117 |
97 |
2183 |
买入 |
| 09:31:36 |
117.06 |
118 |
2301 |
买入 |
| 09:31:39 |
117.14 |
16 |
2317 |
买入 |
| 09:31:42 |
117.31 |
3 |
2320 |
买入 |
| 09:31:45 |
117.22 |
6 |
2326 |
卖出 |
| 09:31:48 |
117.11 |
20 |
2346 |
卖出 |
| 09:31:51 |
117.25 |
4 |
2350 |
买入 |
| 09:31:54 |
117.3 |
8 |
2358 |
买入 |
| 09:31:57 |
117.16 |
6 |
2364 |
卖出 |
| 09:32:00 |
117.2 |
7 |
2371 |
买入 |
| 09:32:03 |
117.11 |
17 |
2388 |
卖出 |
| 09:32:06 |
117.11 |
26 |
2414 |
买入 |
| 09:32:09 |
116.99 |
13 |
2427 |
卖出 |
| 09:32:12 |
117.06 |
10 |
2437 |
买入 |
| 09:32:15 |
116.9 |
77 |
2514 |
卖出 |
| 09:32:18 |
116.86 |
8 |
2522 |
卖出 |
| 09:32:21 |
116.85 |
108 |
2630 |
卖出 |
| 09:32:24 |
116.95 |
29 |
2659 |
买入 |
| 09:32:27 |
116.87 |
17 |
2676 |
买入 |
| 09:32:30 |
116.9 |
4 |
2680 |
买入 |
| 09:32:33 |
117.06 |
5 |
2685 |
买入 |
| 09:32:36 |
117.03 |
1 |
2686 |
卖出 |
| 09:32:39 |
116.88 |
3 |
2689 |
卖出 |
| 09:32:42 |
116.88 |
8 |
2697 |
卖出 |
| 09:32:45 |
116.99 |
5 |
2702 |
买入 |
| 09:32:48 |
116.99 |
18 |
2720 |
买入 |
| 09:32:51 |
116.95 |
2 |
2722 |
卖出 |
| 09:32:54 |
116.98 |
1 |
2723 |
买入 |
| 09:33:00 |
116.98 |
7 |
2730 |
买入 |
| 09:33:03 |
116.95 |
11 |
2741 |
卖出 |
| 09:33:06 |
116.89 |
15 |
2756 |
卖出 |
| 09:33:09 |
116.81 |
48 |
2804 |
卖出 |
| 09:33:12 |
116.7 |
38 |
2842 |
卖出 |
| 09:33:15 |
116.79 |
34 |
2876 |
买入 |
| 09:33:18 |
116.8 |
15 |
2891 |
买入 |
| 09:33:21 |
116.79 |
7 |
2898 |
卖出 |
| 09:33:24 |
116.71 |
5 |
2903 |
卖出 |
| 09:33:27 |
116.79 |
14 |
2917 |
买入 |
| 09:33:30 |
116.71 |
20 |
2937 |
卖出 |
| 09:33:33 |
116.77 |
10 |
2947 |
买入 |
| 09:33:36 |
116.77 |
9 |
2956 |
买入 |
| 09:33:39 |
116.98 |
33 |
2989 |
买入 |
| 09:33:42 |
117.19 |
18 |
3007 |
买入 |
| 09:33:45 |
117.35 |
7 |
3014 |
买入 |
| 09:33:48 |
117.26 |
15 |
3029 |
卖出 |
| 09:33:51 |
117.2 |
10 |
3039 |
卖出 |
| 09:33:54 |
117.09 |
4 |
3043 |
卖出 |
| 09:33:57 |
117.21 |
43 |
3086 |
买入 |
| 09:34:00 |
117.32 |
159 |
3245 |
买入 |
| 09:34:03 |
117.19 |
8 |
3253 |
卖出 |
| 09:34:06 |
117.07 |
19 |
3272 |
卖出 |
| 09:34:09 |
117.1 |
5 |
3277 |
买入 |
| 09:34:12 |
117.2 |
1 |
3278 |
买入 |
| 09:34:15 |
117.21 |
9 |
3287 |
买入 |
| 09:34:18 |
117.19 |
2 |
3289 |
卖出 |
| 09:34:21 |
117 |
29 |
3318 |
卖出 |
| 09:34:24 |
116.97 |
79 |
3397 |
卖出 |
| 09:34:27 |
116.99 |
7 |
3404 |
买入 |
| 09:34:30 |
116.91 |
7 |
3411 |
卖出 |
| 09:34:33 |
117 |
8 |
3419 |
买入 |
| 09:34:36 |
116.89 |
7 |
3426 |
卖出 |
| 09:34:42 |
116.89 |
1 |
3427 |
买入 |
| 09:34:45 |
116.9 |
9 |
3436 |
买入 |
| 09:34:48 |
116.99 |
12 |
3448 |
买入 |
| 09:34:51 |
116.84 |
1 |
3449 |
卖出 |
| 09:34:54 |
116.93 |
4 |
3453 |
卖出 |
| 09:34:57 |
116.99 |
8 |
3461 |
买入 |
| 09:35:00 |
117.2 |
42 |
3503 |
买入 |
| 09:35:03 |
116.99 |
10 |
3513 |
卖出 |
| 09:35:06 |
117.08 |
8 |
3521 |
买入 |
| 09:35:09 |
116.71 |
71 |
3592 |
卖出 |
| 09:35:12 |
116.7 |
29 |
3621 |
卖出 |
| 09:35:15 |
116.65 |
4 |
3625 |
卖出 |
| 09:35:18 |
116.72 |
2 |
3627 |
买入 |
| 09:35:21 |
116.72 |
9 |
3636 |
买入 |
| 09:35:24 |
116.72 |
3 |
3639 |
买入 |
| 09:35:27 |
116.8 |
16 |
3655 |
买入 |
| 09:35:30 |
116.87 |
45 |
3700 |
买入 |
| 09:35:33 |
116.67 |
10 |
3710 |
卖出 |
| 09:35:36 |
116.75 |
1 |
3711 |
买入 |
| 09:35:39 |
116.64 |
28 |
3739 |
卖出 |
| 09:35:42 |
116.61 |
24 |
3763 |
卖出 |
| 09:35:45 |
116.66 |
26 |
3789 |
买入 |
| 09:35:48 |
116.64 |
4 |
3793 |
卖出 |
| 09:35:51 |
116.62 |
14 |
3807 |
卖出 |
| 09:35:54 |
116.67 |
20 |
3827 |
买入 |
| 09:35:57 |
116.64 |
1 |
3828 |
卖出 |
| 09:36:00 |
116.61 |
8 |
3836 |
卖出 |
| 09:36:03 |
116.64 |
3 |
3839 |
买入 |
| 09:36:06 |
116.62 |
6 |
3845 |
卖出 |
| 09:36:09 |
116.6 |
89 |
3934 |
卖出 |
| 09:36:12 |
116.49 |
85 |
4019 |
卖出 |
| 09:36:15 |
116.41 |
80 |
4099 |
卖出 |
| 09:36:18 |
116.48 |
5 |
4104 |
买入 |
| 09:36:21 |
116.3 |
7 |
4111 |
卖出 |
| 09:36:24 |
116.31 |
19 |
4130 |
买入 |
| 09:36:27 |
116.3 |
27 |
4157 |
卖出 |
| 09:36:33 |
116.31 |
2 |
4159 |
卖出 |
| 09:36:36 |
116.3 |
5 |
4164 |
卖出 |
| 09:36:39 |
116.3 |
7 |
4171 |
卖出 |
| 09:36:42 |
116.3 |
1 |
4172 |
卖出 |
| 09:36:45 |
116.3 |
10 |
4182 |
卖出 |
| 09:36:48 |
116.39 |
1 |
4183 |
买入 |
| 09:36:51 |
116.4 |
6 |
4189 |
买入 |
| 09:36:54 |
116.3 |
5 |
4194 |
卖出 |
| 09:36:57 |
116.39 |
14 |
4208 |
买入 |
| 09:37:00 |
116.31 |
3 |
4211 |
卖出 |
| 09:37:03 |
116.3 |
11 |
4222 |
卖出 |
| 09:37:06 |
116.48 |
24 |
4246 |
买入 |
| 09:37:09 |
116.28 |
45 |
4291 |
卖出 |
| 09:37:12 |
116.39 |
24 |
4315 |
买入 |
| 09:37:15 |
116.48 |
18 |
4333 |
买入 |
| 09:37:18 |
116.41 |
6 |
4339 |
卖出 |
| 09:37:21 |
116.55 |
6 |
4345 |
买入 |
| 09:37:24 |
116.55 |
15 |
4360 |
卖出 |
| 09:37:27 |
116.42 |
6 |
4366 |
卖出 |
| 09:37:30 |
116.4 |
8 |
4374 |
卖出 |
| 09:37:33 |
116.55 |
53 |
4427 |
买入 |
| 09:37:36 |
116.3 |
31 |
4458 |
卖出 |
| 09:37:39 |
116.28 |
4 |
4462 |
卖出 |
| 09:37:42 |
116.29 |
23 |
4485 |
买入 |
| 09:37:45 |
116.28 |
2 |
4487 |
卖出 |
| 09:37:51 |
116.2 |
36 |
4523 |
卖出 |
| 09:37:54 |
116.2 |
14 |
4537 |
卖出 |
| 09:37:57 |
116.2 |
9 |
4546 |
卖出 |
| 09:38:00 |
116.2 |
1 |
4547 |
买入 |
| 09:38:03 |
116.12 |
6 |
4553 |
卖出 |
| 09:38:06 |
116.1 |
14 |
4567 |
卖出 |
| 09:38:09 |
116.04 |
9 |
4576 |
卖出 |
| 09:38:12 |
116.01 |
10 |
4586 |
卖出 |
| 09:38:15 |
116.01 |
13 |
4599 |
卖出 |
| 09:38:18 |
116.01 |
4 |
4603 |
卖出 |
| 09:38:21 |
116.05 |
8 |
4611 |
买入 |
| 09:38:24 |
116.05 |
4 |
4615 |
卖出 |
| 09:38:27 |
116.03 |
6 |
4621 |
卖出 |
| 09:38:30 |
116.12 |
15 |
4636 |
买入 |
| 09:38:33 |
116.09 |
11 |
4647 |
卖出 |
| 09:38:36 |
116.22 |
10 |
4657 |
买入 |
| 09:38:39 |
116.23 |
6 |
4663 |
买入 |
| 09:38:42 |
116.2 |
25 |
4688 |
卖出 |
| 09:38:45 |
116.24 |
45 |
4733 |
买入 |
| 09:38:48 |
116.51 |
21 |
4754 |
买入 |
| 09:38:51 |
116.33 |
15 |
4769 |
卖出 |
| 09:38:54 |
116.53 |
4 |
4773 |
买入 |
| 09:38:57 |
116.53 |
1 |
4774 |
卖出 |
| 09:39:00 |
116.76 |
5 |
4779 |
买入 |
| 09:39:06 |
116.56 |
22 |
4801 |
买入 |
| 09:39:09 |
116.53 |
5 |
4806 |
卖出 |
| 09:39:12 |
116.52 |
10 |
4816 |
买入 |
| 09:39:15 |
116.52 |
43 |
4859 |
买入 |
| 09:39:18 |
116.65 |
8 |
4867 |
买入 |
| 09:39:21 |
116.61 |
9 |
4876 |
卖出 |
| 09:39:24 |
116.49 |
16 |
4892 |
卖出 |
| 09:39:27 |
116.49 |
3 |
4895 |
买入 |
| 09:39:30 |
116.52 |
6 |
4901 |
买入 |
| 09:39:33 |
116.52 |
24 |
4925 |
买入 |
| 09:39:36 |
116.53 |
10 |
4935 |
买入 |
| 09:39:39 |
116.57 |
5 |
4940 |
买入 |
| 09:39:42 |
116.69 |
3 |
4943 |
买入 |
| 09:39:45 |
116.57 |
11 |
4954 |
卖出 |
| 09:39:48 |
116.7 |
23 |
4977 |
卖出 |
| 09:39:51 |
116.94 |
2 |
4979 |
买入 |
| 09:39:54 |
116.94 |
2 |
4981 |
买入 |
| 09:40:03 |
116.94 |
3 |
4984 |
买入 |
| 09:40:06 |
116.93 |
20 |
5004 |
卖出 |
| 09:40:09 |
116.9 |
7 |
5011 |
卖出 |
| 09:40:12 |
116.77 |
3 |
5014 |
卖出 |
| 09:40:15 |
116.63 |
7 |
5021 |
卖出 |
| 09:40:18 |
116.64 |
5 |
5026 |
卖出 |
| 09:40:21 |
116.63 |
5 |
5031 |
卖出 |
| 09:40:24 |
116.58 |
15 |
5046 |
卖出 |
| 09:40:27 |
116.54 |
32 |
5078 |
卖出 |
| 09:40:30 |
116.53 |
7 |
5085 |
卖出 |
| 09:40:33 |
116.41 |
15 |
5100 |
卖出 |
| 09:40:36 |
116.3 |
15 |
5115 |
卖出 |
| 09:40:39 |
116.29 |
19 |
5134 |
卖出 |
| 09:40:42 |
116.1 |
15 |
5149 |
卖出 |
| 09:40:45 |
116.2 |
11 |
5160 |
卖出 |
| 09:40:48 |
116.05 |
3 |
5163 |
卖出 |
| 09:40:51 |
116.08 |
5 |
5168 |
买入 |
| 09:40:54 |
116.04 |
21 |
5189 |
卖出 |
| 09:40:57 |
116.04 |
12 |
5201 |
卖出 |
| 09:41:00 |
116.04 |
28 |
5229 |
卖出 |
| 09:41:03 |
116.22 |
14 |
5243 |
买入 |
| 09:41:06 |
116.27 |
73 |
5316 |
买入 |
| 09:41:09 |
116.28 |
5 |
5321 |
买入 |
| 09:41:12 |
116.35 |
11 |
5332 |
买入 |
| 09:41:18 |
116.36 |
4 |
5336 |
卖出 |
| 09:41:21 |
116.55 |
2 |
5338 |
买入 |
| 09:41:24 |
116.37 |
7 |
5345 |
卖出 |
| 09:41:33 |
116.52 |
2 |
5347 |
买入 |
| 09:41:36 |
116.52 |
3 |
5350 |
买入 |
| 09:41:39 |
116.4 |
1 |
5351 |
卖出 |
| 09:41:42 |
116.4 |
12 |
5363 |
买入 |
| 09:41:45 |
116.4 |
2 |
5365 |
买入 |
| 09:41:48 |
116.37 |
20 |
5385 |
卖出 |
| 09:41:51 |
116.3 |
4 |
5389 |
卖出 |
| 09:41:54 |
116.14 |
10 |
5399 |
卖出 |
| 09:41:57 |
116.09 |
5 |
5404 |
卖出 |
| 09:42:00 |
116.29 |
6 |
5410 |
买入 |
| 09:42:03 |
116.09 |
4 |
5414 |
卖出 |
| 09:42:06 |
116.29 |
3 |
5417 |
买入 |
| 09:42:09 |
116.28 |
5 |
5422 |
卖出 |
| 09:42:12 |
116.11 |
2 |
5424 |
卖出 |
| 09:42:15 |
116.12 |
31 |
5455 |
卖出 |
| 09:42:18 |
116.28 |
9 |
5464 |
买入 |
| 09:42:21 |
116.12 |
6 |
5470 |
卖出 |
| 09:42:24 |
116.26 |
7 |
5477 |
买入 |
| 09:42:27 |
116.26 |
2 |
5479 |
买入 |
| 09:42:30 |
116.15 |
2 |
5481 |
卖出 |
| 09:42:33 |
116.28 |
9 |
5490 |
买入 |
| 09:42:36 |
116.27 |
2 |
5492 |
卖出 |
| 09:42:39 |
116.15 |
4 |
5496 |
卖出 |
| 09:42:42 |
116.26 |
2 |
5498 |
买入 |
| 09:42:45 |
116.3 |
30 |
5528 |
买入 |
| 09:42:48 |
116.28 |
2 |
5530 |
卖出 |
| 09:42:51 |
116.37 |
2 |
5532 |
买入 |
| 09:42:54 |
116.38 |
4 |
5536 |
买入 |
| 09:42:57 |
116.16 |
5 |
5541 |
卖出 |
| 09:43:00 |
116.12 |
16 |
5557 |
卖出 |
| 09:43:03 |
116.03 |
50 |
5607 |
卖出 |
| 09:43:06 |
116.02 |
12 |
5619 |
卖出 |
| 09:43:09 |
116.02 |
16 |
5635 |
卖出 |
| 09:43:12 |
116.03 |
6 |
5641 |
买入 |
| 09:43:15 |
116.02 |
29 |
5670 |
卖出 |
| 09:43:18 |
116.02 |
1 |
5671 |
买入 |
| 09:43:21 |
116.02 |
2 |
5673 |
买入 |
| 09:43:24 |
116.01 |
4 |
5677 |
卖出 |
| 09:43:27 |
116.02 |
11 |
5688 |
买入 |
| 09:43:30 |
116.02 |
4 |
5692 |
买入 |
| 09:43:33 |
116.01 |
11 |
5703 |
卖出 |
| 09:43:36 |
116.01 |
4 |
5707 |
买入 |
| 09:43:39 |
116.02 |
36 |
5743 |
买入 |
| 09:43:42 |
116.01 |
3 |
5746 |
卖出 |
| 09:43:45 |
116.01 |
10 |
5756 |
买入 |
| 09:43:48 |
116 |
2 |
5758 |
卖出 |
| 09:43:51 |
116.02 |
4 |
5762 |
买入 |
| 09:43:54 |
116.05 |
40 |
5802 |
买入 |
| 09:43:57 |
116.22 |
2 |
5804 |
买入 |
| 09:44:03 |
116.28 |
4 |
5808 |
买入 |
| 09:44:06 |
116.28 |
1 |
5809 |
买入 |
| 09:44:09 |
116.27 |
20 |
5829 |
卖出 |
| 09:44:12 |
116.27 |
6 |
5835 |
买入 |
| 09:44:15 |
116.23 |
28 |
5863 |
卖出 |
| 09:44:18 |
116.27 |
13 |
5876 |
买入 |
| 09:44:21 |
116.24 |
8 |
5884 |
卖出 |
| 09:44:24 |
116.52 |
5 |
5889 |
买入 |
| 09:44:27 |
116.52 |
4 |
5893 |
买入 |
| 09:44:30 |
116.3 |
4 |
5897 |
卖出 |
| 09:44:33 |
116.29 |
26 |
5923 |
卖出 |
| 09:44:36 |
116.59 |
8 |
5931 |
买入 |
| 09:44:39 |
116.31 |
13 |
5944 |
卖出 |
| 09:44:42 |
116.63 |
10 |
5954 |
买入 |
| 09:44:54 |
116.5 |
2 |
5956 |
买入 |
| 09:44:57 |
116.51 |
2 |
5958 |
买入 |
| 09:45:00 |
116.5 |
3 |
5961 |
卖出 |
| 09:45:03 |
116.42 |
4 |
5965 |
卖出 |
| 09:45:06 |
116.26 |
25 |
5990 |
卖出 |
| 09:45:09 |
116.29 |
2 |
5992 |
买入 |
| 09:45:12 |
116.33 |
29 |
6021 |
买入 |