坤彩科技[603826]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
51.49 |
4 |
4 |
集合竞价 |
| 09:18:22 |
51.7 |
1 |
1 |
集合竞价 |
| 09:20:04 |
52 |
16 |
16 |
集合竞价 |
| 09:21:01 |
52.88 |
45 |
45 |
集合竞价 |
| 09:21:43 |
52.95 |
51 |
51 |
集合竞价 |
| 09:22:01 |
52.94 |
57 |
57 |
集合竞价 |
| 09:23:28 |
52.88 |
71 |
71 |
集合竞价 |
| 09:23:43 |
52.85 |
71 |
71 |
集合竞价 |
| 09:23:49 |
52.5 |
72 |
72 |
集合竞价 |
| 09:24:22 |
52.55 |
99 |
99 |
集合竞价 |
| 09:24:46 |
52.54 |
164 |
164 |
集合竞价 |
| 09:24:49 |
52.5 |
165 |
165 |
集合竞价 |
| 09:24:52 |
52.54 |
173 |
173 |
集合竞价 |
| 09:24:58 |
52.5 |
220 |
220 |
集合竞价 |
| 09:25:02 |
52.5 |
220 |
440 |
买入 |
| 09:30:01 |
52.5 |
140 |
580 |
买入 |
| 09:30:04 |
52.49 |
206 |
786 |
卖出 |
| 09:30:07 |
52.5 |
102 |
888 |
买入 |
| 09:30:10 |
52.06 |
98 |
986 |
卖出 |
| 09:30:13 |
52.44 |
18 |
1004 |
买入 |
| 09:30:16 |
52.26 |
6 |
1010 |
卖出 |
| 09:30:19 |
52.09 |
14 |
1024 |
卖出 |
| 09:30:22 |
52.44 |
130 |
1154 |
买入 |
| 09:30:25 |
52.46 |
205 |
1359 |
买入 |
| 09:30:28 |
52.54 |
73 |
1432 |
买入 |
| 09:30:34 |
52.33 |
21 |
1453 |
卖出 |
| 09:30:37 |
52.43 |
53 |
1506 |
买入 |
| 09:30:40 |
52.46 |
63 |
1569 |
买入 |
| 09:30:43 |
52.33 |
52 |
1621 |
卖出 |
| 09:30:46 |
52.34 |
22 |
1643 |
买入 |
| 09:30:49 |
52.32 |
16 |
1659 |
卖出 |
| 09:30:52 |
52.32 |
27 |
1686 |
买入 |
| 09:30:55 |
52.15 |
3 |
1689 |
卖出 |
| 09:30:58 |
52.16 |
5 |
1694 |
买入 |
| 09:31:01 |
52.43 |
29 |
1723 |
买入 |
| 09:31:04 |
52.43 |
22 |
1745 |
卖出 |
| 09:31:07 |
52.44 |
16 |
1761 |
买入 |
| 09:31:10 |
52.44 |
8 |
1769 |
买入 |
| 09:31:13 |
52.43 |
7 |
1776 |
买入 |
| 09:31:16 |
52.43 |
26 |
1802 |
买入 |
| 09:31:19 |
52.45 |
43 |
1845 |
买入 |
| 09:31:22 |
52.5 |
37 |
1882 |
买入 |
| 09:31:25 |
52.54 |
29 |
1911 |
买入 |
| 09:31:28 |
52.46 |
35 |
1946 |
卖出 |
| 09:31:31 |
52.5 |
49 |
1995 |
买入 |
| 09:31:34 |
52.5 |
11 |
2006 |
买入 |
| 09:31:37 |
52.54 |
64 |
2070 |
买入 |
| 09:31:40 |
52.55 |
59 |
2129 |
买入 |
| 09:31:43 |
52.56 |
41 |
2170 |
买入 |
| 09:31:46 |
52.6 |
117 |
2287 |
买入 |
| 09:31:49 |
52.66 |
75 |
2362 |
买入 |
| 09:31:52 |
52.8 |
81 |
2443 |
买入 |
| 09:31:55 |
52.79 |
39 |
2482 |
卖出 |
| 09:31:58 |
52.85 |
83 |
2565 |
买入 |
| 09:32:01 |
52.85 |
66 |
2631 |
买入 |
| 09:32:04 |
52.94 |
132 |
2763 |
买入 |
| 09:32:07 |
52.87 |
20 |
2783 |
卖出 |
| 09:32:10 |
52.87 |
45 |
2828 |
卖出 |
| 09:32:13 |
52.9 |
28 |
2856 |
买入 |
| 09:32:16 |
52.9 |
43 |
2899 |
买入 |
| 09:32:19 |
52.89 |
49 |
2948 |
卖出 |
| 09:32:22 |
52.89 |
43 |
2991 |
买入 |
| 09:32:25 |
52.89 |
40 |
3031 |
买入 |
| 09:32:28 |
52.89 |
146 |
3177 |
买入 |
| 09:32:31 |
52.89 |
56 |
3233 |
卖出 |
| 09:32:34 |
53 |
116 |
3349 |
买入 |
| 09:32:37 |
53 |
37 |
3386 |
买入 |
| 09:32:40 |
53 |
47 |
3433 |
买入 |
| 09:32:43 |
53.04 |
11 |
3444 |
买入 |
| 09:32:46 |
53.2 |
13 |
3457 |
买入 |
| 09:32:49 |
53.2 |
4 |
3461 |
买入 |
| 09:32:52 |
53.2 |
36 |
3497 |
买入 |
| 09:32:55 |
53.2 |
26 |
3523 |
买入 |
| 09:32:58 |
53.2 |
111 |
3634 |
卖出 |
| 09:33:01 |
53.39 |
30 |
3664 |
买入 |
| 09:33:04 |
53.39 |
45 |
3709 |
买入 |
| 09:33:07 |
53.38 |
67 |
3776 |
卖出 |
| 09:33:10 |
53.34 |
39 |
3815 |
卖出 |
| 09:33:13 |
53.22 |
39 |
3854 |
卖出 |
| 09:33:16 |
53.29 |
13 |
3867 |
买入 |
| 09:33:19 |
53.04 |
143 |
4010 |
卖出 |
| 09:33:22 |
53.16 |
147 |
4157 |
买入 |
| 09:33:25 |
53.02 |
54 |
4211 |
卖出 |
| 09:33:28 |
53.2 |
29 |
4240 |
买入 |
| 09:33:31 |
53.17 |
29 |
4269 |
买入 |
| 09:33:34 |
53.16 |
21 |
4290 |
卖出 |
| 09:33:37 |
53.28 |
25 |
4315 |
买入 |
| 09:33:40 |
53.28 |
37 |
4352 |
买入 |
| 09:33:43 |
53.28 |
43 |
4395 |
卖出 |
| 09:33:46 |
53.3 |
55 |
4450 |
买入 |
| 09:33:49 |
53.31 |
202 |
4652 |
买入 |
| 09:33:52 |
53.31 |
114 |
4766 |
卖出 |
| 09:33:55 |
53.5 |
24 |
4790 |
买入 |
| 09:33:58 |
53.4 |
20 |
4810 |
卖出 |
| 09:34:01 |
53.5 |
2 |
4812 |
买入 |
| 09:34:04 |
53.5 |
69 |
4881 |
买入 |
| 09:34:07 |
53.46 |
66 |
4947 |
卖出 |
| 09:34:10 |
53.46 |
23 |
4970 |
买入 |
| 09:34:13 |
53.45 |
21 |
4991 |
卖出 |
| 09:34:16 |
53.28 |
426 |
5417 |
卖出 |
| 09:34:19 |
53.3 |
35 |
5452 |
买入 |
| 09:34:22 |
53.28 |
48 |
5500 |
卖出 |
| 09:34:25 |
53.32 |
114 |
5614 |
买入 |
| 09:34:28 |
53.33 |
18 |
5632 |
买入 |
| 09:34:31 |
53.33 |
10 |
5642 |
买入 |
| 09:34:34 |
53.4 |
19 |
5661 |
买入 |
| 09:34:37 |
53.34 |
22 |
5683 |
卖出 |
| 09:34:40 |
53.4 |
5 |
5688 |
买入 |
| 09:34:43 |
53.49 |
21 |
5709 |
买入 |
| 09:34:46 |
53.41 |
12 |
5721 |
卖出 |
| 09:34:49 |
53.41 |
119 |
5840 |
卖出 |
| 09:34:52 |
53.65 |
23 |
5863 |
买入 |
| 09:34:55 |
53.65 |
28 |
5891 |
买入 |
| 09:34:58 |
53.67 |
9 |
5900 |
买入 |
| 09:35:01 |
53.7 |
70 |
5970 |
买入 |
| 09:35:04 |
53.71 |
138 |
6108 |
买入 |
| 09:35:07 |
53.7 |
55 |
6163 |
卖出 |
| 09:35:10 |
53.7 |
60 |
6223 |
卖出 |
| 09:35:13 |
53.72 |
57 |
6280 |
买入 |
| 09:35:16 |
53.69 |
51 |
6331 |
卖出 |
| 09:35:19 |
53.67 |
17 |
6348 |
卖出 |
| 09:35:22 |
53.65 |
128 |
6476 |
卖出 |
| 09:35:25 |
53.4 |
38 |
6514 |
卖出 |
| 09:35:28 |
53.41 |
138 |
6652 |
买入 |
| 09:35:31 |
53.39 |
69 |
6721 |
卖出 |
| 09:35:34 |
53.34 |
31 |
6752 |
卖出 |
| 09:35:37 |
53.4 |
90 |
6842 |
买入 |
| 09:35:40 |
53.4 |
29 |
6871 |
买入 |
| 09:35:43 |
53.39 |
113 |
6984 |
卖出 |
| 09:35:46 |
53.39 |
3 |
6987 |
买入 |
| 09:35:49 |
53.4 |
43 |
7030 |
买入 |
| 09:35:52 |
53.5 |
24 |
7054 |
买入 |
| 09:35:55 |
53.49 |
3 |
7057 |
卖出 |
| 09:35:58 |
53.39 |
49 |
7106 |
卖出 |
| 09:36:01 |
53.39 |
77 |
7183 |
买入 |
| 09:36:04 |
53.42 |
71 |
7254 |
买入 |
| 09:36:07 |
53.62 |
10 |
7264 |
买入 |
| 09:36:10 |
53.63 |
4 |
7268 |
买入 |
| 09:36:13 |
53.44 |
201 |
7469 |
卖出 |
| 09:36:16 |
53.43 |
43 |
7512 |
卖出 |
| 09:36:19 |
53.32 |
43 |
7555 |
卖出 |
| 09:36:22 |
53.3 |
70 |
7625 |
卖出 |
| 09:36:25 |
53.3 |
8 |
7633 |
买入 |
| 09:36:28 |
53.33 |
49 |
7682 |
买入 |
| 09:36:31 |
53.39 |
24 |
7706 |
买入 |
| 09:36:34 |
53.38 |
10 |
7716 |
卖出 |
| 09:36:37 |
53.39 |
10 |
7726 |
买入 |
| 09:36:43 |
53.39 |
68 |
7794 |
卖出 |
| 09:36:46 |
53.39 |
10 |
7804 |
买入 |
| 09:36:49 |
53.56 |
3 |
7807 |
买入 |
| 09:36:52 |
53.56 |
6 |
7813 |
买入 |
| 09:36:55 |
53.56 |
2 |
7815 |
买入 |
| 09:36:58 |
53.56 |
7 |
7822 |
买入 |
| 09:37:01 |
53.56 |
32 |
7854 |
卖出 |
| 09:37:04 |
53.55 |
2 |
7856 |
卖出 |
| 09:37:07 |
53.52 |
16 |
7872 |
卖出 |
| 09:37:10 |
53.53 |
106 |
7978 |
买入 |
| 09:37:13 |
53.46 |
13 |
7991 |
卖出 |
| 09:37:16 |
53.53 |
31 |
8022 |
买入 |
| 09:37:19 |
53.53 |
20 |
8042 |
卖出 |
| 09:37:22 |
53.52 |
14 |
8056 |
卖出 |
| 09:37:25 |
53.52 |
9 |
8065 |
买入 |
| 09:37:28 |
53.46 |
26 |
8091 |
买入 |
| 09:37:34 |
53.47 |
33 |
8124 |
买入 |
| 09:37:40 |
53.46 |
2 |
8126 |
卖出 |
| 09:37:43 |
53.43 |
26 |
8152 |
卖出 |
| 09:37:46 |
53.43 |
3 |
8155 |
卖出 |
| 09:37:49 |
53.43 |
5 |
8160 |
卖出 |
| 09:37:52 |
53.43 |
6 |
8166 |
买入 |
| 09:37:55 |
53.42 |
5 |
8171 |
卖出 |
| 09:37:58 |
53.46 |
24 |
8195 |
买入 |
| 09:38:01 |
53.46 |
13 |
8208 |
买入 |
| 09:38:04 |
53.46 |
27 |
8235 |
买入 |
| 09:38:07 |
53.46 |
36 |
8271 |
买入 |
| 09:38:10 |
53.46 |
26 |
8297 |
买入 |
| 09:38:13 |
53.46 |
33 |
8330 |
买入 |
| 09:38:16 |
53.47 |
36 |
8366 |
买入 |
| 09:38:19 |
53.62 |
137 |
8503 |
买入 |
| 09:38:22 |
53.7 |
143 |
8646 |
买入 |
| 09:38:25 |
53.57 |
5 |
8651 |
卖出 |
| 09:38:31 |
53.57 |
3 |
8654 |
卖出 |
| 09:38:34 |
53.69 |
1 |
8655 |
买入 |
| 09:38:37 |
53.55 |
8 |
8663 |
卖出 |
| 09:38:40 |
53.5 |
2 |
8665 |
卖出 |
| 09:38:43 |
53.5 |
11 |
8676 |
买入 |
| 09:38:46 |
53.48 |
64 |
8740 |
卖出 |
| 09:38:49 |
53.68 |
3 |
8743 |
买入 |
| 09:38:55 |
53.69 |
9 |
8752 |
买入 |
| 09:38:58 |
53.68 |
8 |
8760 |
卖出 |
| 09:39:01 |
53.67 |
27 |
8787 |
卖出 |
| 09:39:04 |
53.68 |
25 |
8812 |
买入 |
| 09:39:07 |
53.59 |
58 |
8870 |
卖出 |
| 09:39:13 |
53.66 |
1 |
8871 |
买入 |
| 09:39:16 |
53.67 |
20 |
8891 |
买入 |
| 09:39:19 |
53.67 |
3 |
8894 |
买入 |
| 09:39:25 |
53.53 |
2 |
8896 |
卖出 |
| 09:39:28 |
53.64 |
4 |
8900 |
买入 |
| 09:39:31 |
53.67 |
51 |
8951 |
买入 |
| 09:39:34 |
53.69 |
25 |
8976 |
买入 |
| 09:39:37 |
53.7 |
14 |
8990 |
买入 |
| 09:39:40 |
53.69 |
119 |
9109 |
卖出 |
| 09:39:43 |
53.69 |
15 |
9124 |
卖出 |
| 09:39:46 |
53.7 |
41 |
9165 |
买入 |
| 09:39:49 |
53.72 |
7 |
9172 |
买入 |
| 09:39:58 |
53.72 |
4 |
9176 |
买入 |
| 09:40:01 |
53.7 |
8 |
9184 |
卖出 |
| 09:40:04 |
53.74 |
26 |
9210 |
买入 |
| 09:40:07 |
53.72 |
6 |
9216 |
卖出 |
| 09:40:10 |
53.7 |
61 |
9277 |
卖出 |
| 09:40:13 |
53.69 |
21 |
9298 |
卖出 |
| 09:40:16 |
53.66 |
70 |
9368 |
卖出 |
| 09:40:19 |
53.5 |
30 |
9398 |
卖出 |
| 09:40:22 |
53.49 |
10 |
9408 |
卖出 |
| 09:40:25 |
53.46 |
27 |
9435 |
卖出 |
| 09:40:28 |
53.43 |
84 |
9519 |
卖出 |
| 09:40:31 |
53.4 |
22 |
9541 |
卖出 |
| 09:40:34 |
53.36 |
33 |
9574 |
卖出 |
| 09:40:37 |
53.3 |
137 |
9711 |
卖出 |
| 09:40:40 |
53.2 |
61 |
9772 |
卖出 |
| 09:40:43 |
53.12 |
37 |
9809 |
卖出 |
| 09:40:46 |
53 |
25 |
9834 |
卖出 |
| 09:40:49 |
53 |
29 |
9863 |
卖出 |
| 09:40:52 |
53 |
43 |
9906 |
卖出 |
| 09:40:55 |
52.96 |
53 |
9959 |
卖出 |
| 09:40:58 |
52.9 |
13 |
9972 |
卖出 |
| 09:41:01 |
52.9 |
9 |
9981 |
卖出 |
| 09:41:04 |
53 |
29 |
10010 |
买入 |
| 09:41:07 |
52.84 |
4 |
10014 |
卖出 |
| 09:41:10 |
52.8 |
36 |
10050 |
卖出 |
| 09:41:13 |
52.89 |
59 |
10109 |
买入 |
| 09:41:16 |
52.89 |
18 |
10127 |
卖出 |
| 09:41:19 |
52.89 |
130 |
10257 |
卖出 |
| 09:41:22 |
52.89 |
115 |
10372 |
卖出 |
| 09:41:25 |
52.84 |
117 |
10489 |
卖出 |
| 09:41:28 |
52.84 |
55 |
10544 |
买入 |
| 09:41:31 |
52.83 |
38 |
10582 |
卖出 |
| 09:41:34 |
52.87 |
24 |
10606 |
买入 |
| 09:41:37 |
52.84 |
10 |
10616 |
买入 |
| 09:41:40 |
52.88 |
26 |
10642 |
买入 |
| 09:41:43 |
52.87 |
26 |
10668 |
卖出 |
| 09:41:46 |
52.9 |
20 |
10688 |
买入 |
| 09:41:49 |
52.99 |
10 |
10698 |
买入 |
| 09:41:52 |
52.99 |
2 |
10700 |
买入 |
| 09:41:55 |
53 |
13 |
10713 |
买入 |
| 09:41:58 |
53.02 |
12 |
10725 |
买入 |
| 09:42:01 |
53.03 |
19 |
10744 |
买入 |
| 09:42:04 |
53.04 |
5 |
10749 |
买入 |
| 09:42:07 |
53.04 |
15 |
10764 |
卖出 |
| 09:42:10 |
53.06 |
3 |
10767 |
买入 |
| 09:42:13 |
53.06 |
1 |
10768 |
卖出 |
| 09:42:16 |
53.06 |
5 |
10773 |
卖出 |
| 09:42:22 |
53.07 |
10 |
10783 |
买入 |
| 09:42:25 |
53.03 |
44 |
10827 |
卖出 |
| 09:42:28 |
53.07 |
8 |
10835 |
买入 |
| 09:42:31 |
53.03 |
4 |
10839 |
卖出 |
| 09:42:34 |
53.08 |
17 |
10856 |
买入 |
| 09:42:37 |
53.07 |
3 |
10859 |
卖出 |
| 09:42:40 |
53.05 |
17 |
10876 |
卖出 |
| 09:42:43 |
53.05 |
1 |
10877 |
卖出 |
| 09:42:46 |
53.05 |
4 |
10881 |
卖出 |
| 09:42:49 |
53.06 |
17 |
10898 |
买入 |
| 09:42:55 |
53.08 |
19 |
10917 |
买入 |
| 09:42:58 |
53.26 |
26 |
10943 |
买入 |
| 09:43:01 |
53.09 |
5 |
10948 |
卖出 |
| 09:43:04 |
53.09 |
3 |
10951 |
卖出 |
| 09:43:07 |
53.1 |
10 |
10961 |
买入 |
| 09:43:10 |
53.19 |
3 |
10964 |
买入 |
| 09:43:13 |
53.19 |
3 |
10967 |
卖出 |
| 09:43:16 |
53.28 |
21 |
10988 |
买入 |
| 09:43:19 |
53.33 |
27 |
11015 |
买入 |
| 09:43:25 |
53.27 |
22 |
11037 |
卖出 |
| 09:43:28 |
53.33 |
1 |
11038 |
买入 |
| 09:43:34 |
53.33 |
3 |
11041 |
买入 |
| 09:43:40 |
53.33 |
5 |
11046 |
买入 |
| 09:43:43 |
53.27 |
11 |
11057 |
卖出 |
| 09:43:46 |
53.27 |
3 |
11060 |
卖出 |
| 09:43:49 |
53.3 |
3 |
11063 |
买入 |
| 09:43:52 |
53.31 |
1 |
11064 |
买入 |
| 09:43:55 |
53.31 |
14 |
11078 |
买入 |
| 09:43:58 |
53.26 |
6 |
11084 |
卖出 |
| 09:44:01 |
53.26 |
2 |
11086 |
买入 |
| 09:44:04 |
53.21 |
5 |
11091 |
卖出 |
| 09:44:07 |
53.17 |
18 |
11109 |
卖出 |
| 09:44:10 |
53.21 |
14 |
11123 |
买入 |
| 09:44:13 |
53.21 |
20 |
11143 |
买入 |
| 09:44:16 |
53.21 |
13 |
11156 |
买入 |
| 09:44:19 |
53.21 |
2 |
11158 |
卖出 |
| 09:44:25 |
53.3 |
9 |
11167 |
买入 |
| 09:44:28 |
53.22 |
7 |
11174 |
卖出 |
| 09:44:34 |
53.21 |
9 |
11183 |
卖出 |
| 09:44:37 |
53.21 |
4 |
11187 |
买入 |
| 09:44:40 |
53.21 |
5 |
11192 |
买入 |
| 09:44:49 |
53.21 |
6 |
11198 |
卖出 |
| 09:44:55 |
53.21 |
6 |
11204 |
卖出 |
| 09:44:58 |
53.21 |
29 |
11233 |
卖出 |
| 09:45:01 |
53.19 |
13 |
11246 |
卖出 |
| 09:45:04 |
53.16 |
1 |
11247 |
卖出 |
| 09:45:07 |
53.19 |
2 |
11249 |
买入 |
| 09:45:10 |
53.13 |
3 |
11252 |
卖出 |
| 09:45:13 |
53.16 |
9 |
11261 |
买入 |