康恩贝[600572]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
4.56 |
13 |
13 |
集合竞价 |
| 09:15:07 |
4.59 |
200 |
200 |
集合竞价 |
| 09:15:10 |
4.57 |
207 |
207 |
集合竞价 |
| 09:16:30 |
4.58 |
210 |
210 |
集合竞价 |
| 09:17:27 |
4.56 |
63 |
63 |
集合竞价 |
| 09:24:34 |
4.54 |
216 |
216 |
集合竞价 |
| 09:25:02 |
4.54 |
353 |
569 |
买入 |
| 09:30:01 |
4.54 |
118 |
687 |
买入 |
| 09:30:04 |
4.54 |
46 |
733 |
卖出 |
| 09:30:07 |
4.54 |
366 |
1099 |
卖出 |
| 09:30:10 |
4.55 |
441 |
1540 |
买入 |
| 09:30:13 |
4.55 |
211 |
1751 |
卖出 |
| 09:30:16 |
4.56 |
267 |
2018 |
买入 |
| 09:30:19 |
4.56 |
109 |
2127 |
卖出 |
| 09:30:22 |
4.57 |
242 |
2369 |
买入 |
| 09:30:25 |
4.57 |
402 |
2771 |
买入 |
| 09:30:28 |
4.57 |
113 |
2884 |
卖出 |
| 09:30:31 |
4.57 |
168 |
3052 |
卖出 |
| 09:30:34 |
4.58 |
7 |
3059 |
买入 |
| 09:30:37 |
4.57 |
193 |
3252 |
卖出 |
| 09:30:40 |
4.58 |
32 |
3284 |
买入 |
| 09:30:43 |
4.57 |
184 |
3468 |
卖出 |
| 09:30:46 |
4.57 |
93 |
3561 |
买入 |
| 09:30:49 |
4.57 |
252 |
3813 |
买入 |
| 09:30:52 |
4.57 |
57 |
3870 |
买入 |
| 09:30:55 |
4.56 |
25 |
3895 |
卖出 |
| 09:30:58 |
4.56 |
42 |
3937 |
卖出 |
| 09:31:01 |
4.56 |
125 |
4062 |
卖出 |
| 09:31:04 |
4.56 |
168 |
4230 |
卖出 |
| 09:31:07 |
4.57 |
49 |
4279 |
买入 |
| 09:31:10 |
4.56 |
21 |
4300 |
卖出 |
| 09:31:13 |
4.56 |
105 |
4405 |
卖出 |
| 09:31:16 |
4.56 |
8 |
4413 |
卖出 |
| 09:31:19 |
4.56 |
8 |
4421 |
买入 |
| 09:31:22 |
4.55 |
21 |
4442 |
卖出 |
| 09:31:25 |
4.55 |
47 |
4489 |
卖出 |
| 09:31:28 |
4.55 |
144 |
4633 |
卖出 |
| 09:31:31 |
4.55 |
164 |
4797 |
卖出 |
| 09:31:34 |
4.55 |
103 |
4900 |
卖出 |
| 09:31:37 |
4.55 |
148 |
5048 |
卖出 |
| 09:31:40 |
4.56 |
39 |
5087 |
买入 |
| 09:31:43 |
4.56 |
286 |
5373 |
买入 |
| 09:31:46 |
4.55 |
28 |
5401 |
卖出 |
| 09:31:49 |
4.56 |
17 |
5418 |
买入 |
| 09:31:52 |
4.55 |
47 |
5465 |
卖出 |
| 09:31:55 |
4.55 |
35 |
5500 |
卖出 |
| 09:31:58 |
4.56 |
147 |
5647 |
买入 |
| 09:32:01 |
4.55 |
18 |
5665 |
卖出 |
| 09:32:04 |
4.55 |
84 |
5749 |
卖出 |
| 09:32:07 |
4.56 |
119 |
5868 |
买入 |
| 09:32:10 |
4.56 |
20 |
5888 |
卖出 |
| 09:32:13 |
4.56 |
172 |
6060 |
卖出 |
| 09:32:16 |
4.56 |
132 |
6192 |
卖出 |
| 09:32:19 |
4.56 |
81 |
6273 |
卖出 |
| 09:32:22 |
4.56 |
126 |
6399 |
卖出 |
| 09:32:25 |
4.56 |
24 |
6423 |
卖出 |
| 09:32:28 |
4.57 |
156 |
6579 |
买入 |
| 09:32:31 |
4.56 |
40 |
6619 |
卖出 |
| 09:32:37 |
4.56 |
8 |
6627 |
卖出 |
| 09:32:40 |
4.55 |
502 |
7129 |
卖出 |
| 09:32:43 |
4.55 |
176 |
7305 |
卖出 |
| 09:32:46 |
4.55 |
12 |
7317 |
卖出 |
| 09:32:52 |
4.55 |
27 |
7344 |
卖出 |
| 09:32:55 |
4.55 |
13 |
7357 |
卖出 |
| 09:32:58 |
4.55 |
11 |
7368 |
卖出 |
| 09:33:01 |
4.55 |
23 |
7391 |
卖出 |
| 09:33:04 |
4.55 |
13 |
7404 |
卖出 |
| 09:33:07 |
4.55 |
13 |
7417 |
卖出 |
| 09:33:10 |
4.56 |
101 |
7518 |
买入 |
| 09:33:13 |
4.55 |
82 |
7600 |
卖出 |
| 09:33:16 |
4.56 |
9 |
7609 |
买入 |
| 09:33:19 |
4.56 |
1 |
7610 |
买入 |
| 09:33:25 |
4.56 |
12 |
7622 |
买入 |
| 09:33:28 |
4.56 |
1046 |
8668 |
买入 |
| 09:33:31 |
4.55 |
195 |
8863 |
卖出 |
| 09:33:34 |
4.55 |
600 |
9463 |
卖出 |
| 09:33:37 |
4.56 |
34 |
9497 |
买入 |
| 09:33:43 |
4.56 |
162 |
9659 |
买入 |
| 09:33:46 |
4.57 |
1 |
9660 |
买入 |
| 09:33:58 |
4.57 |
50 |
9710 |
买入 |
| 09:34:01 |
4.57 |
1 |
9711 |
买入 |
| 09:34:10 |
4.56 |
6 |
9717 |
卖出 |
| 09:34:13 |
4.57 |
8 |
9725 |
买入 |
| 09:34:16 |
4.57 |
15 |
9740 |
买入 |
| 09:34:19 |
4.57 |
572 |
10312 |
买入 |
| 09:34:22 |
4.57 |
285 |
10597 |
买入 |
| 09:34:34 |
4.57 |
3 |
10600 |
买入 |
| 09:34:37 |
4.57 |
61 |
10661 |
买入 |
| 09:34:40 |
4.56 |
50 |
10711 |
卖出 |
| 09:34:46 |
4.56 |
47 |
10758 |
卖出 |
| 09:34:49 |
4.56 |
12 |
10770 |
卖出 |
| 09:34:52 |
4.56 |
27 |
10797 |
卖出 |
| 09:34:55 |
4.57 |
20 |
10817 |
买入 |
| 09:34:58 |
4.56 |
39 |
10856 |
卖出 |
| 09:35:01 |
4.56 |
12 |
10868 |
卖出 |
| 09:35:04 |
4.56 |
592 |
11460 |
卖出 |
| 09:35:07 |
4.56 |
7 |
11467 |
买入 |
| 09:35:10 |
4.56 |
83 |
11550 |
买入 |
| 09:35:13 |
4.56 |
30 |
11580 |
买入 |
| 09:35:16 |
4.56 |
22 |
11602 |
买入 |
| 09:35:19 |
4.55 |
20 |
11622 |
卖出 |
| 09:35:22 |
4.56 |
57 |
11679 |
买入 |
| 09:35:25 |
4.56 |
1 |
11680 |
买入 |
| 09:35:28 |
4.56 |
150 |
11830 |
买入 |
| 09:35:34 |
4.55 |
159 |
11989 |
卖出 |
| 09:35:40 |
4.56 |
3 |
11992 |
买入 |
| 09:35:43 |
4.56 |
5 |
11997 |
卖出 |
| 09:35:46 |
4.56 |
27 |
12024 |
卖出 |
| 09:35:52 |
4.57 |
12 |
12036 |
买入 |
| 09:35:55 |
4.57 |
1 |
12037 |
买入 |
| 09:36:01 |
4.56 |
58 |
12095 |
卖出 |
| 09:36:04 |
4.56 |
19 |
12114 |
卖出 |
| 09:36:07 |
4.56 |
12 |
12126 |
买入 |
| 09:36:10 |
4.57 |
6 |
12132 |
买入 |
| 09:36:13 |
4.56 |
64 |
12196 |
卖出 |
| 09:36:16 |
4.56 |
3 |
12199 |
卖出 |
| 09:36:19 |
4.57 |
1 |
12200 |
买入 |
| 09:36:25 |
4.56 |
4 |
12204 |
卖出 |
| 09:36:28 |
4.57 |
23 |
12227 |
买入 |
| 09:36:31 |
4.56 |
25 |
12252 |
卖出 |
| 09:36:34 |
4.57 |
119 |
12371 |
买入 |
| 09:36:40 |
4.57 |
185 |
12556 |
买入 |
| 09:36:43 |
4.56 |
58 |
12614 |
卖出 |
| 09:36:46 |
4.55 |
90 |
12704 |
卖出 |
| 09:36:55 |
4.55 |
100 |
12804 |
卖出 |
| 09:36:58 |
4.57 |
444 |
13248 |
买入 |
| 09:37:01 |
4.56 |
91 |
13339 |
卖出 |
| 09:37:07 |
4.56 |
118 |
13457 |
卖出 |
| 09:37:13 |
4.56 |
80 |
13537 |
卖出 |
| 09:37:16 |
4.57 |
12 |
13549 |
买入 |
| 09:37:19 |
4.57 |
1579 |
15128 |
买入 |
| 09:37:22 |
4.58 |
130 |
15258 |
买入 |
| 09:37:25 |
4.57 |
83 |
15341 |
卖出 |
| 09:37:28 |
4.57 |
133 |
15474 |
卖出 |
| 09:37:31 |
4.57 |
67 |
15541 |
买入 |
| 09:37:34 |
4.57 |
161 |
15702 |
买入 |
| 09:37:40 |
4.57 |
99 |
15801 |
卖出 |
| 09:37:43 |
4.57 |
109 |
15910 |
买入 |
| 09:37:46 |
4.57 |
197 |
16107 |
买入 |
| 09:37:49 |
4.57 |
27 |
16134 |
卖出 |
| 09:37:52 |
4.57 |
47 |
16181 |
卖出 |
| 09:37:55 |
4.58 |
239 |
16420 |
买入 |
| 09:37:58 |
4.58 |
88 |
16508 |
买入 |
| 09:38:01 |
4.57 |
25 |
16533 |
卖出 |
| 09:38:04 |
4.57 |
119 |
16652 |
卖出 |
| 09:38:07 |
4.57 |
59 |
16711 |
卖出 |
| 09:38:10 |
4.57 |
51 |
16762 |
卖出 |
| 09:38:13 |
4.57 |
1 |
16763 |
卖出 |
| 09:38:16 |
4.57 |
113 |
16876 |
卖出 |
| 09:38:19 |
4.58 |
13 |
16889 |
买入 |
| 09:38:22 |
4.57 |
39 |
16928 |
卖出 |
| 09:38:25 |
4.57 |
2 |
16930 |
卖出 |
| 09:38:28 |
4.57 |
460 |
17390 |
卖出 |
| 09:38:31 |
4.57 |
6 |
17396 |
卖出 |
| 09:38:34 |
4.57 |
51 |
17447 |
卖出 |
| 09:38:37 |
4.58 |
61 |
17508 |
买入 |
| 09:38:43 |
4.58 |
18 |
17526 |
买入 |
| 09:38:49 |
4.58 |
99 |
17625 |
买入 |
| 09:38:55 |
4.58 |
372 |
17997 |
买入 |
| 09:39:01 |
4.58 |
1 |
17998 |
买入 |
| 09:39:04 |
4.58 |
21 |
18019 |
买入 |
| 09:39:10 |
4.58 |
12 |
18031 |
买入 |
| 09:39:13 |
4.58 |
9 |
18040 |
买入 |
| 09:39:19 |
4.58 |
22 |
18062 |
买入 |
| 09:39:22 |
4.58 |
42 |
18104 |
买入 |
| 09:39:25 |
4.58 |
39 |
18143 |
买入 |
| 09:39:37 |
4.58 |
35 |
18178 |
买入 |
| 09:39:40 |
4.58 |
1 |
18179 |
买入 |
| 09:39:43 |
4.58 |
23 |
18202 |
买入 |
| 09:39:52 |
4.58 |
19 |
18221 |
买入 |
| 09:39:55 |
4.57 |
22 |
18243 |
卖出 |
| 09:39:58 |
4.58 |
2 |
18245 |
买入 |
| 09:40:01 |
4.58 |
48 |
18293 |
买入 |
| 09:40:04 |
4.57 |
207 |
18500 |
卖出 |
| 09:40:07 |
4.58 |
156 |
18656 |
买入 |
| 09:40:10 |
4.58 |
63 |
18719 |
买入 |
| 09:40:13 |
4.58 |
69 |
18788 |
买入 |
| 09:40:16 |
4.58 |
48 |
18836 |
买入 |
| 09:40:19 |
4.58 |
13 |
18849 |
买入 |
| 09:40:22 |
4.57 |
25 |
18874 |
卖出 |
| 09:40:28 |
4.58 |
5 |
18879 |
买入 |
| 09:40:31 |
4.57 |
7 |
18886 |
卖出 |
| 09:40:34 |
4.57 |
95 |
18981 |
卖出 |
| 09:40:40 |
4.58 |
85 |
19066 |
买入 |
| 09:40:43 |
4.58 |
64 |
19130 |
买入 |
| 09:40:46 |
4.58 |
35 |
19165 |
买入 |
| 09:40:52 |
4.58 |
18 |
19183 |
买入 |
| 09:40:58 |
4.57 |
369 |
19552 |
卖出 |
| 09:41:01 |
4.57 |
12 |
19564 |
卖出 |
| 09:41:07 |
4.57 |
145 |
19709 |
卖出 |
| 09:41:10 |
4.57 |
80 |
19789 |
卖出 |
| 09:41:13 |
4.57 |
227 |
20016 |
买入 |
| 09:41:16 |
4.57 |
158 |
20174 |
买入 |
| 09:41:19 |
4.57 |
12 |
20186 |
买入 |
| 09:41:22 |
4.57 |
13 |
20199 |
卖出 |
| 09:41:25 |
4.57 |
5 |
20204 |
卖出 |
| 09:41:31 |
4.57 |
7 |
20211 |
卖出 |
| 09:41:34 |
4.57 |
2 |
20213 |
卖出 |
| 09:41:43 |
4.57 |
19 |
20232 |
卖出 |
| 09:41:46 |
4.57 |
66 |
20298 |
卖出 |
| 09:41:49 |
4.57 |
22 |
20320 |
买入 |
| 09:41:58 |
4.57 |
17 |
20337 |
买入 |
| 09:42:01 |
4.57 |
8 |
20345 |
买入 |
| 09:42:10 |
4.57 |
76 |
20421 |
买入 |
| 09:42:13 |
4.56 |
107 |
20528 |
卖出 |
| 09:42:16 |
4.56 |
15 |
20543 |
卖出 |
| 09:42:19 |
4.56 |
28 |
20571 |
卖出 |
| 09:42:22 |
4.57 |
53 |
20624 |
买入 |
| 09:42:25 |
4.56 |
1 |
20625 |
卖出 |
| 09:42:28 |
4.56 |
20 |
20645 |
卖出 |
| 09:42:43 |
4.56 |
114 |
20759 |
卖出 |
| 09:42:46 |
4.56 |
3 |
20762 |
卖出 |
| 09:42:49 |
4.56 |
57 |
20819 |
卖出 |
| 09:42:55 |
4.56 |
13 |
20832 |
卖出 |
| 09:43:04 |
4.56 |
39 |
20871 |
卖出 |
| 09:43:13 |
4.56 |
23 |
20894 |
卖出 |
| 09:43:19 |
4.57 |
43 |
20937 |
买入 |
| 09:43:25 |
4.57 |
1 |
20938 |
买入 |
| 09:43:52 |
4.56 |
1 |
20939 |
卖出 |
| 09:43:58 |
4.57 |
7 |
20946 |
买入 |
| 09:44:01 |
4.57 |
5 |
20951 |
买入 |
| 09:44:04 |
4.57 |
16 |
20967 |
买入 |
| 09:44:07 |
4.56 |
5 |
20972 |
卖出 |
| 09:44:16 |
4.57 |
1 |
20973 |
买入 |
| 09:44:22 |
4.57 |
13 |
20986 |
买入 |
| 09:44:25 |
4.57 |
2 |
20988 |
买入 |
| 09:44:28 |
4.57 |
11 |
20999 |
买入 |
| 09:44:31 |
4.57 |
2 |
21001 |
买入 |
| 09:44:34 |
4.56 |
68 |
21069 |
卖出 |
| 09:44:40 |
4.57 |
138 |
21207 |
买入 |
| 09:44:46 |
4.57 |
40 |
21247 |
买入 |
| 09:44:49 |
4.57 |
7 |
21254 |
买入 |
| 09:44:52 |
4.57 |
2 |
21256 |
买入 |
| 09:44:55 |
4.57 |
2 |
21258 |
买入 |
| 09:44:58 |
4.57 |
52 |
21310 |
买入 |
| 09:45:01 |
4.56 |
2 |
21312 |
卖出 |
| 09:45:22 |
4.57 |
3 |
21315 |
买入 |
| 09:45:28 |
4.56 |
2 |
21317 |
卖出 |
| 09:45:31 |
4.56 |
2 |
21319 |
卖出 |
| 09:45:34 |
4.57 |
50 |
21369 |
买入 |
| 09:45:37 |
4.56 |
114 |
21483 |
卖出 |
| 09:45:43 |
4.56 |
118 |
21601 |
卖出 |
| 09:45:46 |
4.56 |
21 |
21622 |
卖出 |
| 09:45:55 |
4.57 |
2 |
21624 |
买入 |
| 09:46:01 |
4.57 |
163 |
21787 |
买入 |
| 09:46:04 |
4.56 |
5 |
21792 |
卖出 |
| 09:46:07 |
4.56 |
3 |
21795 |
卖出 |
| 09:46:10 |
4.57 |
36 |
21831 |
买入 |
| 09:46:13 |
4.57 |
13 |
21844 |
买入 |
| 09:46:16 |
4.57 |
7 |
21851 |
买入 |
| 09:46:19 |
4.56 |
90 |
21941 |
卖出 |
| 09:46:22 |
4.56 |
5 |
21946 |
卖出 |
| 09:46:28 |
4.56 |
32 |
21978 |
卖出 |
| 09:46:34 |
4.57 |
12 |
21990 |
买入 |
| 09:46:37 |
4.56 |
109 |
22099 |
卖出 |
| 09:46:40 |
4.56 |
1 |
22100 |
卖出 |
| 09:46:46 |
4.55 |
839 |
22939 |
卖出 |
| 09:46:49 |
4.56 |
43 |
22982 |
买入 |
| 09:46:52 |
4.56 |
1 |
22983 |
买入 |
| 09:47:01 |
4.56 |
254 |
23237 |
买入 |
| 09:47:04 |
4.56 |
170 |
23407 |
买入 |
| 09:47:07 |
4.56 |
74 |
23481 |
买入 |
| 09:47:10 |
4.56 |
39 |
23520 |
买入 |
| 09:47:13 |
4.56 |
3 |
23523 |
买入 |
| 09:47:16 |
4.56 |
219 |
23742 |
买入 |
| 09:47:19 |
4.55 |
3 |
23745 |
卖出 |
| 09:47:22 |
4.57 |
1406 |
25151 |
买入 |
| 09:47:25 |
4.57 |
1 |
25152 |
买入 |
| 09:47:34 |
4.57 |
3 |
25155 |
买入 |
| 09:47:49 |
4.56 |
3 |
25158 |
卖出 |
| 09:47:58 |
4.56 |
7 |
25165 |
卖出 |
| 09:48:01 |
4.56 |
25 |
25190 |
卖出 |
| 09:48:07 |
4.56 |
1 |
25191 |
卖出 |
| 09:48:10 |
4.56 |
200 |
25391 |
卖出 |
| 09:48:16 |
4.56 |
79 |
25470 |
卖出 |
| 09:48:19 |
4.56 |
21 |
25491 |
买入 |
| 09:48:22 |
4.56 |
1 |
25492 |
卖出 |
| 09:48:25 |
4.56 |
12 |
25504 |
卖出 |
| 09:48:28 |
4.55 |
2199 |
27703 |
卖出 |
| 09:48:34 |
4.56 |
203 |
27906 |
卖出 |
| 09:48:40 |
4.56 |
40 |
27946 |
买入 |
| 09:48:55 |
4.55 |
269 |
28215 |
卖出 |
| 09:49:01 |
4.55 |
3 |
28218 |
买入 |
| 09:49:04 |
4.55 |
407 |
28625 |
买入 |
| 09:49:10 |
4.55 |
19 |
28644 |
买入 |
| 09:49:13 |
4.55 |
475 |
29119 |
买入 |
| 09:49:16 |
4.55 |
250 |
29369 |
买入 |
| 09:49:19 |
4.55 |
80 |
29449 |
买入 |
| 09:49:22 |
4.55 |
59 |
29508 |
买入 |
| 09:49:25 |
4.55 |
41 |
29549 |
买入 |
| 09:49:34 |
4.55 |
1 |
29550 |
卖出 |
| 09:49:37 |
4.55 |
11 |
29561 |
卖出 |
| 09:49:40 |
4.55 |
1 |
29562 |
卖出 |
| 09:49:43 |
4.55 |
3 |
29565 |
卖出 |
| 09:49:52 |
4.55 |
3 |
29568 |
卖出 |
| 09:50:04 |
4.56 |
1 |
29569 |
买入 |
| 09:50:07 |
4.55 |
4 |
29573 |
卖出 |
| 09:50:10 |
4.55 |
183 |
29756 |
卖出 |
| 09:50:16 |
4.55 |
8 |
29764 |
卖出 |
| 09:50:19 |
4.56 |
1 |
29765 |
买入 |