康德莱[603987]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
21.5 |
1 |
1 |
集合竞价 |
| 09:15:04 |
20.73 |
1 |
1 |
集合竞价 |
| 09:24:00 |
20.75 |
17 |
17 |
集合竞价 |
| 09:25:06 |
20.75 |
20 |
37 |
卖出 |
| 09:30:01 |
20.73 |
47 |
84 |
卖出 |
| 09:30:04 |
20.73 |
53 |
137 |
买入 |
| 09:30:07 |
20.73 |
52 |
189 |
买入 |
| 09:30:10 |
20.73 |
64 |
253 |
买入 |
| 09:30:13 |
20.73 |
7 |
260 |
买入 |
| 09:30:16 |
20.72 |
10 |
270 |
卖出 |
| 09:30:19 |
20.71 |
10 |
280 |
卖出 |
| 09:30:22 |
20.73 |
18 |
298 |
买入 |
| 09:30:28 |
20.73 |
21 |
319 |
买入 |
| 09:30:31 |
20.73 |
37 |
356 |
买入 |
| 09:30:37 |
20.73 |
11 |
367 |
买入 |
| 09:30:40 |
20.73 |
338 |
705 |
买入 |
| 09:30:43 |
20.75 |
33 |
738 |
买入 |
| 09:30:46 |
20.75 |
43 |
781 |
买入 |
| 09:30:49 |
20.75 |
21 |
802 |
买入 |
| 09:30:52 |
20.75 |
77 |
879 |
买入 |
| 09:30:55 |
20.75 |
56 |
935 |
买入 |
| 09:30:58 |
20.75 |
36 |
971 |
买入 |
| 09:31:01 |
20.75 |
25 |
996 |
买入 |
| 09:31:04 |
20.75 |
37 |
1033 |
买入 |
| 09:31:07 |
20.76 |
50 |
1083 |
买入 |
| 09:31:10 |
20.76 |
2 |
1085 |
卖出 |
| 09:31:16 |
20.75 |
15 |
1100 |
卖出 |
| 09:31:19 |
20.77 |
2 |
1102 |
卖出 |
| 09:31:22 |
20.75 |
15 |
1117 |
卖出 |
| 09:31:25 |
20.75 |
11 |
1128 |
卖出 |
| 09:31:37 |
20.76 |
3 |
1131 |
卖出 |
| 09:31:40 |
20.75 |
1 |
1132 |
卖出 |
| 09:31:43 |
20.76 |
3 |
1135 |
买入 |
| 09:31:49 |
20.75 |
11 |
1146 |
卖出 |
| 09:31:52 |
20.75 |
16 |
1162 |
卖出 |
| 09:31:55 |
20.75 |
20 |
1182 |
卖出 |
| 09:31:58 |
20.75 |
18 |
1200 |
买入 |
| 09:32:01 |
20.74 |
19 |
1219 |
卖出 |
| 09:32:04 |
20.76 |
6 |
1225 |
买入 |
| 09:32:07 |
20.74 |
9 |
1234 |
卖出 |
| 09:32:10 |
20.74 |
14 |
1248 |
买入 |
| 09:32:13 |
20.74 |
6 |
1254 |
买入 |
| 09:32:16 |
20.74 |
3 |
1257 |
买入 |
| 09:32:19 |
20.75 |
4 |
1261 |
买入 |
| 09:32:22 |
20.72 |
55 |
1316 |
卖出 |
| 09:32:25 |
20.75 |
4 |
1320 |
买入 |
| 09:32:28 |
20.74 |
6 |
1326 |
买入 |
| 09:32:31 |
20.79 |
28 |
1354 |
买入 |
| 09:32:37 |
20.8 |
30 |
1384 |
买入 |
| 09:32:40 |
20.86 |
1 |
1385 |
买入 |
| 09:32:43 |
20.8 |
5 |
1390 |
卖出 |
| 09:32:46 |
20.85 |
10 |
1400 |
买入 |
| 09:32:52 |
20.85 |
3 |
1403 |
买入 |
| 09:32:55 |
20.82 |
3 |
1406 |
卖出 |
| 09:33:04 |
20.82 |
13 |
1419 |
卖出 |
| 09:33:07 |
20.8 |
64 |
1483 |
卖出 |
| 09:33:10 |
20.76 |
24 |
1507 |
卖出 |
| 09:33:13 |
20.74 |
12 |
1519 |
卖出 |
| 09:33:19 |
20.74 |
1 |
1520 |
卖出 |
| 09:33:25 |
20.73 |
3 |
1523 |
卖出 |
| 09:33:28 |
20.78 |
32 |
1555 |
买入 |
| 09:33:31 |
20.73 |
5 |
1560 |
卖出 |
| 09:33:34 |
20.75 |
3 |
1563 |
买入 |
| 09:33:40 |
20.78 |
22 |
1585 |
买入 |
| 09:33:43 |
20.79 |
15 |
1600 |
买入 |
| 09:33:46 |
20.75 |
77 |
1677 |
卖出 |
| 09:33:58 |
20.75 |
2 |
1679 |
卖出 |
| 09:34:01 |
20.75 |
55 |
1734 |
卖出 |
| 09:34:04 |
20.73 |
43 |
1777 |
卖出 |
| 09:34:07 |
20.75 |
15 |
1792 |
卖出 |
| 09:34:10 |
20.75 |
5 |
1797 |
买入 |
| 09:34:13 |
20.8 |
96 |
1893 |
买入 |
| 09:34:16 |
20.76 |
25 |
1918 |
卖出 |
| 09:34:25 |
20.76 |
4 |
1922 |
卖出 |
| 09:34:34 |
20.76 |
6 |
1928 |
卖出 |
| 09:34:37 |
20.79 |
10 |
1938 |
买入 |
| 09:34:46 |
20.79 |
5 |
1943 |
买入 |
| 09:34:52 |
20.78 |
2 |
1945 |
卖出 |
| 09:34:58 |
20.79 |
3 |
1948 |
买入 |
| 09:35:04 |
20.76 |
34 |
1982 |
卖出 |
| 09:35:07 |
20.75 |
12 |
1994 |
卖出 |
| 09:35:10 |
20.76 |
27 |
2021 |
买入 |
| 09:35:13 |
20.75 |
3 |
2024 |
卖出 |
| 09:35:16 |
20.75 |
5 |
2029 |
卖出 |
| 09:35:19 |
20.75 |
13 |
2042 |
卖出 |
| 09:35:22 |
20.75 |
3 |
2045 |
卖出 |
| 09:35:25 |
20.75 |
2 |
2047 |
卖出 |
| 09:35:28 |
20.76 |
19 |
2066 |
买入 |
| 09:35:34 |
20.8 |
1342 |
3408 |
买入 |
| 09:35:37 |
20.8 |
122 |
3530 |
买入 |
| 09:35:40 |
20.84 |
720 |
4250 |
买入 |
| 09:35:43 |
20.82 |
3 |
4253 |
卖出 |
| 09:35:52 |
20.82 |
19 |
4272 |
卖出 |
| 09:35:55 |
20.82 |
3 |
4275 |
卖出 |
| 09:36:04 |
20.82 |
30 |
4305 |
卖出 |
| 09:36:10 |
20.82 |
5 |
4310 |
买入 |
| 09:36:13 |
20.81 |
3 |
4313 |
卖出 |
| 09:36:16 |
20.82 |
33 |
4346 |
买入 |
| 09:36:22 |
20.82 |
9 |
4355 |
买入 |
| 09:36:25 |
20.82 |
6 |
4361 |
买入 |
| 09:36:31 |
20.81 |
13 |
4374 |
卖出 |
| 09:36:49 |
20.81 |
20 |
4394 |
卖出 |
| 09:36:52 |
20.81 |
1 |
4395 |
卖出 |
| 09:36:55 |
20.82 |
31 |
4426 |
买入 |
| 09:37:01 |
20.83 |
1 |
4427 |
卖出 |
| 09:37:04 |
20.84 |
2 |
4429 |
买入 |
| 09:37:07 |
20.84 |
1 |
4430 |
买入 |
| 09:37:10 |
20.84 |
1 |
4431 |
买入 |
| 09:37:16 |
20.84 |
6 |
4437 |
买入 |
| 09:37:19 |
20.84 |
4 |
4441 |
买入 |
| 09:37:28 |
20.84 |
28 |
4469 |
买入 |
| 09:37:31 |
20.84 |
4 |
4473 |
买入 |
| 09:37:34 |
20.84 |
18 |
4491 |
买入 |
| 09:37:49 |
20.84 |
5 |
4496 |
卖出 |
| 09:37:52 |
20.85 |
24 |
4520 |
买入 |
| 09:37:55 |
20.85 |
2 |
4522 |
卖出 |
| 09:38:04 |
20.85 |
1 |
4523 |
卖出 |
| 09:38:07 |
20.85 |
36 |
4559 |
卖出 |
| 09:38:10 |
20.84 |
10 |
4569 |
卖出 |
| 09:38:13 |
20.83 |
19 |
4588 |
卖出 |
| 09:38:16 |
20.83 |
9 |
4597 |
卖出 |
| 09:38:22 |
20.83 |
5 |
4602 |
卖出 |
| 09:38:28 |
20.83 |
3 |
4605 |
卖出 |
| 09:38:31 |
20.85 |
5 |
4610 |
买入 |
| 09:38:34 |
20.83 |
10 |
4620 |
卖出 |
| 09:38:40 |
20.84 |
5 |
4625 |
买入 |
| 09:38:46 |
20.84 |
2 |
4627 |
卖出 |
| 09:38:52 |
20.84 |
28 |
4655 |
卖出 |
| 09:38:55 |
20.83 |
14 |
4669 |
卖出 |
| 09:38:58 |
20.83 |
1 |
4670 |
卖出 |
| 09:39:01 |
20.83 |
10 |
4680 |
卖出 |
| 09:39:04 |
20.85 |
36 |
4716 |
买入 |
| 09:39:07 |
20.83 |
7 |
4723 |
卖出 |
| 09:39:10 |
20.84 |
4 |
4727 |
卖出 |
| 09:39:13 |
20.85 |
29 |
4756 |
买入 |
| 09:39:16 |
20.85 |
7 |
4763 |
买入 |
| 09:39:19 |
20.85 |
1 |
4764 |
买入 |
| 09:39:25 |
20.86 |
18 |
4782 |
买入 |
| 09:39:28 |
20.85 |
10 |
4792 |
卖出 |
| 09:39:31 |
20.86 |
4 |
4796 |
买入 |
| 09:39:34 |
20.86 |
1 |
4797 |
买入 |
| 09:39:43 |
20.85 |
13 |
4810 |
卖出 |
| 09:39:46 |
20.85 |
2 |
4812 |
买入 |
| 09:39:49 |
20.85 |
2 |
4814 |
买入 |
| 09:39:52 |
20.85 |
12 |
4826 |
买入 |
| 09:39:58 |
20.84 |
90 |
4916 |
卖出 |
| 09:40:04 |
20.83 |
47 |
4963 |
卖出 |
| 09:40:07 |
20.85 |
1 |
4964 |
买入 |
| 09:40:13 |
20.85 |
3 |
4967 |
买入 |
| 09:40:16 |
20.85 |
1 |
4968 |
卖出 |
| 09:40:22 |
20.86 |
28 |
4996 |
买入 |
| 09:40:25 |
20.86 |
45 |
5041 |
买入 |
| 09:40:28 |
20.89 |
9 |
5050 |
买入 |
| 09:40:31 |
20.88 |
7 |
5057 |
卖出 |
| 09:40:34 |
20.89 |
12 |
5069 |
买入 |
| 09:40:37 |
20.89 |
8 |
5077 |
买入 |
| 09:40:40 |
20.9 |
3 |
5080 |
买入 |
| 09:40:43 |
20.88 |
6 |
5086 |
卖出 |
| 09:40:46 |
20.91 |
3 |
5089 |
买入 |
| 09:40:49 |
20.93 |
10 |
5099 |
买入 |
| 09:40:52 |
20.93 |
2 |
5101 |
买入 |
| 09:40:55 |
20.9 |
7 |
5108 |
卖出 |
| 09:40:58 |
20.9 |
13 |
5121 |
卖出 |
| 09:41:01 |
20.89 |
9 |
5130 |
买入 |
| 09:41:04 |
20.93 |
41 |
5171 |
买入 |
| 09:41:07 |
20.94 |
26 |
5197 |
买入 |
| 09:41:10 |
20.92 |
3 |
5200 |
卖出 |
| 09:41:13 |
20.93 |
4 |
5204 |
买入 |
| 09:41:16 |
20.93 |
15 |
5219 |
买入 |
| 09:41:19 |
20.92 |
7 |
5226 |
卖出 |
| 09:41:22 |
20.93 |
32 |
5258 |
买入 |
| 09:41:25 |
20.93 |
55 |
5313 |
买入 |
| 09:41:28 |
20.95 |
86 |
5399 |
买入 |
| 09:41:31 |
20.98 |
33 |
5432 |
买入 |
| 09:41:34 |
20.98 |
7 |
5439 |
买入 |
| 09:41:37 |
20.99 |
5 |
5444 |
买入 |
| 09:41:40 |
20.99 |
13 |
5457 |
买入 |
| 09:41:43 |
20.99 |
40 |
5497 |
买入 |
| 09:41:46 |
20.99 |
14 |
5511 |
买入 |
| 09:41:49 |
20.99 |
9 |
5520 |
买入 |
| 09:41:52 |
21 |
180 |
5700 |
买入 |
| 09:41:55 |
21.02 |
13 |
5713 |
买入 |
| 09:41:58 |
21.02 |
5 |
5718 |
买入 |
| 09:42:01 |
21 |
20 |
5738 |
卖出 |
| 09:42:04 |
21 |
9 |
5747 |
卖出 |
| 09:42:07 |
21.02 |
49 |
5796 |
买入 |
| 09:42:10 |
21.01 |
21 |
5817 |
卖出 |
| 09:42:13 |
21.04 |
7 |
5824 |
买入 |
| 09:42:16 |
21.02 |
5 |
5829 |
卖出 |
| 09:42:19 |
21.02 |
4 |
5833 |
买入 |
| 09:42:22 |
21.01 |
15 |
5848 |
卖出 |
| 09:42:25 |
21.02 |
8 |
5856 |
买入 |
| 09:42:28 |
21.02 |
9 |
5865 |
卖出 |
| 09:42:31 |
21.02 |
10 |
5875 |
卖出 |
| 09:42:34 |
21.06 |
6 |
5881 |
买入 |
| 09:42:37 |
21.02 |
29 |
5910 |
卖出 |
| 09:42:40 |
21.04 |
3 |
5913 |
买入 |
| 09:42:43 |
21.01 |
9 |
5922 |
卖出 |
| 09:42:46 |
21.04 |
12 |
5934 |
买入 |
| 09:42:49 |
21.05 |
12 |
5946 |
买入 |
| 09:42:52 |
21.05 |
13 |
5959 |
买入 |
| 09:42:55 |
21.04 |
6 |
5965 |
卖出 |
| 09:42:58 |
21.05 |
7 |
5972 |
买入 |
| 09:43:01 |
21.04 |
12 |
5984 |
卖出 |
| 09:43:04 |
21.05 |
15 |
5999 |
买入 |
| 09:43:07 |
21.02 |
30 |
6029 |
卖出 |
| 09:43:10 |
21.05 |
4 |
6033 |
买入 |
| 09:43:13 |
21.04 |
15 |
6048 |
卖出 |
| 09:43:16 |
21.04 |
5 |
6053 |
买入 |
| 09:43:19 |
21.04 |
65 |
6118 |
买入 |
| 09:43:22 |
21 |
8 |
6126 |
卖出 |
| 09:43:25 |
21 |
51 |
6177 |
卖出 |
| 09:43:28 |
21.04 |
5 |
6182 |
买入 |
| 09:43:31 |
21.04 |
4 |
6186 |
买入 |
| 09:43:34 |
21.05 |
4 |
6190 |
买入 |
| 09:43:37 |
21.03 |
4 |
6194 |
买入 |
| 09:43:40 |
21.03 |
17 |
6211 |
买入 |
| 09:43:43 |
21.01 |
4 |
6215 |
卖出 |
| 09:43:46 |
21.01 |
3 |
6218 |
买入 |
| 09:43:49 |
21.02 |
5 |
6223 |
买入 |
| 09:43:52 |
21.02 |
21 |
6244 |
买入 |
| 09:43:55 |
21 |
18 |
6262 |
卖出 |
| 09:43:58 |
21 |
3 |
6265 |
卖出 |
| 09:44:01 |
21 |
7 |
6272 |
卖出 |
| 09:44:04 |
21 |
10 |
6282 |
买入 |
| 09:44:07 |
21 |
20 |
6302 |
买入 |
| 09:44:10 |
21 |
33 |
6335 |
买入 |
| 09:44:13 |
20.99 |
4 |
6339 |
卖出 |
| 09:44:16 |
21 |
88 |
6427 |
买入 |
| 09:44:19 |
20.99 |
10 |
6437 |
卖出 |
| 09:44:22 |
20.99 |
3 |
6440 |
买入 |
| 09:44:25 |
20.99 |
7 |
6447 |
买入 |
| 09:44:28 |
20.99 |
10 |
6457 |
买入 |
| 09:44:31 |
20.99 |
6 |
6463 |
买入 |
| 09:44:34 |
20.99 |
3 |
6466 |
买入 |
| 09:44:37 |
20.99 |
14 |
6480 |
买入 |
| 09:44:40 |
20.99 |
5 |
6485 |
买入 |
| 09:44:43 |
20.98 |
15 |
6500 |
卖出 |
| 09:44:46 |
20.97 |
6 |
6506 |
卖出 |
| 09:44:49 |
20.95 |
31 |
6537 |
卖出 |
| 09:44:52 |
20.95 |
12 |
6549 |
买入 |
| 09:44:55 |
20.95 |
4 |
6553 |
买入 |
| 09:44:58 |
20.93 |
11 |
6564 |
卖出 |
| 09:45:01 |
20.95 |
8 |
6572 |
买入 |
| 09:45:04 |
20.95 |
3 |
6575 |
买入 |
| 09:45:07 |
20.95 |
8 |
6583 |
买入 |
| 09:45:10 |
20.95 |
190 |
6773 |
买入 |
| 09:45:13 |
20.97 |
20 |
6793 |
买入 |
| 09:45:16 |
20.98 |
6 |
6799 |
买入 |
| 09:45:19 |
20.98 |
2 |
6801 |
买入 |
| 09:45:25 |
20.98 |
5 |
6806 |
卖出 |
| 09:45:28 |
20.99 |
4 |
6810 |
买入 |
| 09:45:31 |
20.99 |
24 |
6834 |
买入 |
| 09:45:43 |
20.98 |
2 |
6836 |
买入 |
| 09:45:49 |
20.97 |
2 |
6838 |
卖出 |
| 09:45:52 |
20.97 |
8 |
6846 |
卖出 |
| 09:45:58 |
20.98 |
26 |
6872 |
买入 |
| 09:46:01 |
20.96 |
1 |
6873 |
卖出 |
| 09:46:04 |
20.98 |
3 |
6876 |
买入 |
| 09:46:07 |
20.99 |
2 |
6878 |
买入 |
| 09:46:10 |
20.98 |
2 |
6880 |
卖出 |
| 09:46:16 |
20.99 |
18 |
6898 |
买入 |
| 09:46:19 |
20.98 |
3 |
6901 |
卖出 |
| 09:46:22 |
20.98 |
1 |
6902 |
卖出 |
| 09:46:25 |
20.98 |
36 |
6938 |
卖出 |
| 09:46:28 |
20.96 |
3 |
6941 |
卖出 |
| 09:46:31 |
20.95 |
5 |
6946 |
卖出 |
| 09:46:34 |
20.95 |
1 |
6947 |
卖出 |
| 09:46:37 |
20.95 |
2 |
6949 |
卖出 |
| 09:46:40 |
20.95 |
3 |
6952 |
卖出 |
| 09:46:46 |
20.94 |
12 |
6964 |
卖出 |
| 09:46:49 |
20.93 |
25 |
6989 |
卖出 |
| 09:46:52 |
20.93 |
5 |
6994 |
卖出 |
| 09:46:58 |
20.92 |
13 |
7007 |
卖出 |
| 09:47:01 |
20.92 |
1 |
7008 |
卖出 |
| 09:47:10 |
20.95 |
29 |
7037 |
买入 |
| 09:47:13 |
20.92 |
24 |
7061 |
卖出 |
| 09:47:16 |
20.94 |
11 |
7072 |
卖出 |
| 09:47:31 |
20.92 |
20 |
7092 |
卖出 |
| 09:47:40 |
20.92 |
22 |
7114 |
卖出 |
| 09:47:43 |
20.92 |
22 |
7136 |
买入 |
| 09:47:49 |
20.92 |
5 |
7141 |
买入 |
| 09:47:52 |
20.91 |
4 |
7145 |
卖出 |
| 09:47:55 |
20.91 |
2 |
7147 |
买入 |
| 09:47:58 |
20.9 |
5 |
7152 |
卖出 |
| 09:48:01 |
20.9 |
1 |
7153 |
卖出 |
| 09:48:07 |
20.9 |
3 |
7156 |
买入 |
| 09:48:10 |
20.89 |
31 |
7187 |
卖出 |
| 09:48:13 |
20.89 |
5 |
7192 |
买入 |
| 09:48:16 |
20.89 |
10 |
7202 |
买入 |
| 09:48:19 |
20.88 |
1 |
7203 |
卖出 |
| 09:48:22 |
20.9 |
90 |
7293 |
买入 |
| 09:48:25 |
20.88 |
25 |
7318 |
卖出 |
| 09:48:28 |
20.89 |
1 |
7319 |
买入 |
| 09:48:31 |
20.89 |
2 |
7321 |
买入 |
| 09:48:46 |
20.89 |
2 |
7323 |
卖出 |
| 09:49:04 |
20.89 |
1 |
7324 |
卖出 |
| 09:49:10 |
20.89 |
3 |
7327 |
卖出 |
| 09:49:13 |
20.89 |
3 |
7330 |
卖出 |
| 09:49:16 |
20.89 |
13 |
7343 |
卖出 |