科隆股份[300405]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.05 |
1 |
1 |
集合竞价 |
| 09:15:12 |
9.06 |
1 |
1 |
集合竞价 |
| 09:16:42 |
9.06 |
1 |
1 |
集合竞价 |
| 09:20:39 |
9.07 |
19 |
19 |
集合竞价 |
| 09:21:06 |
9.06 |
20 |
20 |
集合竞价 |
| 09:22:00 |
9.06 |
22 |
22 |
集合竞价 |
| 09:22:36 |
9.05 |
28 |
28 |
集合竞价 |
| 09:23:57 |
9.03 |
28 |
28 |
集合竞价 |
| 09:24:51 |
9.03 |
34 |
34 |
集合竞价 |
| 09:25:00 |
9.03 |
47 |
47 |
集合竞价 |
| 09:25:03 |
9.08 |
310 |
357 |
买入 |
| 09:30:03 |
9.07 |
10 |
367 |
卖出 |
| 09:30:06 |
9.06 |
212 |
579 |
卖出 |
| 09:30:09 |
9.09 |
68 |
647 |
买入 |
| 09:30:12 |
9.07 |
1 |
648 |
卖出 |
| 09:30:15 |
9.09 |
5 |
653 |
买入 |
| 09:30:18 |
9.07 |
7 |
660 |
卖出 |
| 09:30:21 |
9.07 |
6 |
666 |
卖出 |
| 09:30:24 |
9.07 |
12 |
678 |
卖出 |
| 09:30:27 |
9.08 |
2 |
680 |
买入 |
| 09:30:39 |
9.08 |
2 |
682 |
卖出 |
| 09:30:51 |
9.09 |
6 |
688 |
买入 |
| 09:30:54 |
9.08 |
25 |
713 |
卖出 |
| 09:30:57 |
9.08 |
13 |
726 |
买入 |
| 09:31:00 |
9.09 |
16 |
742 |
卖出 |
| 09:31:03 |
9.09 |
16 |
758 |
卖出 |
| 09:31:06 |
9.09 |
5 |
763 |
买入 |
| 09:31:09 |
9.08 |
5 |
768 |
卖出 |
| 09:31:15 |
9.09 |
2 |
770 |
买入 |
| 09:31:18 |
9.09 |
2 |
772 |
买入 |
| 09:31:21 |
9.09 |
56 |
828 |
买入 |
| 09:31:24 |
9.09 |
67 |
895 |
买入 |
| 09:31:27 |
9.09 |
11 |
906 |
买入 |
| 09:31:30 |
9.08 |
25 |
931 |
卖出 |
| 09:31:33 |
9.1 |
13 |
944 |
买入 |
| 09:31:36 |
9.07 |
69 |
1013 |
卖出 |
| 09:31:39 |
9.08 |
343 |
1356 |
买入 |
| 09:31:42 |
9.08 |
109 |
1465 |
买入 |
| 09:31:45 |
9.08 |
34 |
1499 |
买入 |
| 09:31:48 |
9.09 |
29 |
1528 |
买入 |
| 09:31:51 |
9.09 |
8 |
1536 |
买入 |
| 09:31:57 |
9.09 |
87 |
1623 |
卖出 |
| 09:32:00 |
9.09 |
11 |
1634 |
卖出 |
| 09:32:03 |
9.08 |
34 |
1668 |
卖出 |
| 09:32:09 |
9.09 |
133 |
1801 |
买入 |
| 09:32:12 |
9.09 |
1 |
1802 |
卖出 |
| 09:32:15 |
9.09 |
1 |
1803 |
卖出 |
| 09:32:18 |
9.09 |
10 |
1813 |
卖出 |
| 09:32:21 |
9.09 |
10 |
1823 |
卖出 |
| 09:32:24 |
9.09 |
88 |
1911 |
卖出 |
| 09:32:27 |
9.08 |
20 |
1931 |
卖出 |
| 09:32:33 |
9.07 |
14 |
1945 |
卖出 |
| 09:32:36 |
9.07 |
3 |
1948 |
卖出 |
| 09:32:39 |
9.09 |
3 |
1951 |
买入 |
| 09:32:48 |
9.06 |
3 |
1954 |
卖出 |
| 09:32:51 |
9.06 |
6 |
1960 |
卖出 |
| 09:32:54 |
9.08 |
13 |
1973 |
买入 |
| 09:32:57 |
9.06 |
15 |
1988 |
卖出 |
| 09:33:03 |
9.04 |
27 |
2015 |
卖出 |
| 09:33:06 |
9.04 |
3 |
2018 |
卖出 |
| 09:33:09 |
9.04 |
2 |
2020 |
卖出 |
| 09:33:27 |
9.03 |
15 |
2035 |
买入 |
| 09:33:30 |
9.02 |
31 |
2066 |
卖出 |
| 09:33:33 |
9.03 |
16 |
2082 |
买入 |
| 09:33:36 |
9.02 |
229 |
2311 |
卖出 |
| 09:33:39 |
9.02 |
19 |
2330 |
买入 |
| 09:33:45 |
9.01 |
29 |
2359 |
卖出 |
| 09:33:57 |
9.02 |
36 |
2395 |
买入 |
| 09:34:00 |
9.01 |
21 |
2416 |
卖出 |
| 09:34:03 |
9.01 |
12 |
2428 |
买入 |
| 09:34:09 |
9 |
8 |
2436 |
卖出 |
| 09:34:12 |
9.02 |
201 |
2637 |
买入 |
| 09:34:15 |
9.01 |
50 |
2687 |
卖出 |
| 09:34:18 |
9.03 |
15 |
2702 |
买入 |
| 09:34:24 |
9.04 |
7 |
2709 |
卖出 |
| 09:34:27 |
9.04 |
2 |
2711 |
卖出 |
| 09:34:30 |
9.04 |
3 |
2714 |
卖出 |
| 09:34:33 |
9.04 |
2 |
2716 |
卖出 |
| 09:34:45 |
9.07 |
5 |
2721 |
买入 |
| 09:35:06 |
9.05 |
15 |
2736 |
卖出 |
| 09:35:09 |
9.04 |
69 |
2805 |
卖出 |
| 09:35:12 |
9.03 |
2 |
2807 |
卖出 |
| 09:35:15 |
9.03 |
4 |
2811 |
卖出 |
| 09:35:18 |
9.04 |
1 |
2812 |
买入 |
| 09:35:21 |
9.02 |
3 |
2815 |
卖出 |
| 09:35:24 |
9.03 |
3 |
2818 |
买入 |
| 09:35:27 |
9.03 |
8 |
2826 |
买入 |
| 09:35:45 |
9.04 |
3 |
2829 |
买入 |
| 09:35:48 |
9.03 |
6 |
2835 |
卖出 |
| 09:35:51 |
9.03 |
12 |
2847 |
卖出 |
| 09:35:54 |
9.04 |
3 |
2850 |
买入 |
| 09:35:57 |
9.03 |
2 |
2852 |
卖出 |
| 09:36:09 |
9.03 |
1 |
2853 |
买入 |
| 09:36:12 |
9.02 |
3 |
2856 |
卖出 |
| 09:36:15 |
9.03 |
11 |
2867 |
买入 |
| 09:36:18 |
9.03 |
19 |
2886 |
买入 |
| 09:36:21 |
9.03 |
2 |
2888 |
买入 |
| 09:36:27 |
9.03 |
2 |
2890 |
卖出 |
| 09:36:39 |
9.05 |
5 |
2895 |
买入 |
| 09:36:45 |
9.04 |
6 |
2901 |
卖出 |
| 09:36:48 |
9.03 |
63 |
2964 |
卖出 |
| 09:37:03 |
9.02 |
2 |
2966 |
卖出 |
| 09:37:06 |
9.02 |
4 |
2970 |
卖出 |
| 09:37:09 |
9.02 |
66 |
3036 |
卖出 |
| 09:37:12 |
9.01 |
13 |
3049 |
卖出 |
| 09:37:15 |
9.01 |
6 |
3055 |
卖出 |
| 09:37:21 |
9.02 |
1 |
3056 |
买入 |
| 09:37:27 |
9.01 |
78 |
3134 |
卖出 |
| 09:37:30 |
9.01 |
33 |
3167 |
买入 |
| 09:37:33 |
9.03 |
38 |
3205 |
买入 |
| 09:37:36 |
9.03 |
10 |
3215 |
买入 |
| 09:37:39 |
9.03 |
5 |
3220 |
买入 |
| 09:37:48 |
9.04 |
38 |
3258 |
买入 |
| 09:38:06 |
9.04 |
8 |
3266 |
卖出 |
| 09:38:09 |
9.04 |
9 |
3275 |
卖出 |
| 09:38:12 |
9.04 |
7 |
3282 |
买入 |
| 09:38:15 |
9.04 |
10 |
3292 |
买入 |
| 09:38:21 |
9.03 |
3 |
3295 |
卖出 |
| 09:38:27 |
9.02 |
14 |
3309 |
卖出 |
| 09:38:30 |
9.02 |
11 |
3320 |
卖出 |
| 09:38:33 |
9.03 |
1 |
3321 |
买入 |
| 09:38:36 |
9.02 |
21 |
3342 |
卖出 |
| 09:38:45 |
9.01 |
2 |
3344 |
卖出 |
| 09:38:51 |
9.01 |
76 |
3420 |
卖出 |
| 09:38:54 |
9 |
12 |
3432 |
卖出 |
| 09:39:09 |
9.01 |
29 |
3461 |
买入 |
| 09:39:12 |
9.02 |
98 |
3559 |
买入 |
| 09:39:15 |
9.02 |
21 |
3580 |
买入 |
| 09:39:18 |
9.02 |
9 |
3589 |
买入 |
| 09:39:30 |
9.03 |
17 |
3606 |
卖出 |
| 09:39:33 |
9.03 |
20 |
3626 |
卖出 |
| 09:39:36 |
9.03 |
3 |
3629 |
卖出 |
| 09:39:42 |
9.03 |
1 |
3630 |
买入 |
| 09:39:45 |
9.03 |
4 |
3634 |
买入 |
| 09:39:48 |
9.03 |
1 |
3635 |
买入 |
| 09:39:57 |
9.03 |
4 |
3639 |
卖出 |
| 09:40:00 |
9.03 |
10 |
3649 |
卖出 |
| 09:40:03 |
9.03 |
31 |
3680 |
买入 |
| 09:40:09 |
9.01 |
3 |
3683 |
卖出 |
| 09:40:12 |
9.01 |
3 |
3686 |
卖出 |
| 09:40:15 |
9.01 |
12 |
3698 |
卖出 |
| 09:40:18 |
9 |
68 |
3766 |
卖出 |
| 09:40:21 |
9 |
10 |
3776 |
卖出 |
| 09:40:24 |
8.99 |
1 |
3777 |
卖出 |
| 09:40:42 |
8.98 |
31 |
3808 |
卖出 |
| 09:40:45 |
8.98 |
33 |
3841 |
买入 |
| 09:40:48 |
8.99 |
4 |
3845 |
买入 |
| 09:40:51 |
8.99 |
1 |
3846 |
卖出 |
| 09:41:00 |
8.99 |
10 |
3856 |
卖出 |
| 09:41:09 |
9 |
3 |
3859 |
买入 |
| 09:41:12 |
9 |
20 |
3879 |
买入 |
| 09:41:15 |
9 |
4 |
3883 |
买入 |
| 09:41:27 |
9.01 |
14 |
3897 |
买入 |
| 09:41:36 |
9.02 |
9 |
3906 |
买入 |
| 09:41:42 |
9.02 |
1 |
3907 |
买入 |
| 09:41:48 |
9.02 |
23 |
3930 |
买入 |
| 09:41:51 |
9.02 |
22 |
3952 |
买入 |
| 09:41:54 |
9.02 |
8 |
3960 |
买入 |
| 09:41:57 |
9.03 |
22 |
3982 |
买入 |
| 09:42:09 |
9.01 |
4 |
3986 |
卖出 |
| 09:42:12 |
9.01 |
4 |
3990 |
卖出 |
| 09:42:15 |
9.01 |
3 |
3993 |
卖出 |
| 09:42:18 |
9.01 |
4 |
3997 |
卖出 |
| 09:42:21 |
9.01 |
8 |
4005 |
卖出 |
| 09:42:24 |
9.01 |
5 |
4010 |
卖出 |
| 09:42:27 |
9.01 |
3 |
4013 |
卖出 |
| 09:42:30 |
9.01 |
1 |
4014 |
卖出 |
| 09:42:33 |
9.01 |
15 |
4029 |
卖出 |
| 09:42:36 |
9.01 |
114 |
4143 |
卖出 |
| 09:42:42 |
9 |
41 |
4184 |
卖出 |
| 09:42:45 |
9 |
13 |
4197 |
卖出 |
| 09:42:48 |
9 |
13 |
4210 |
卖出 |
| 09:42:51 |
9 |
6 |
4216 |
卖出 |
| 09:42:54 |
9 |
11 |
4227 |
卖出 |
| 09:43:06 |
8.99 |
2 |
4229 |
卖出 |
| 09:43:09 |
8.99 |
1 |
4230 |
卖出 |
| 09:43:18 |
8.99 |
11 |
4241 |
卖出 |
| 09:43:24 |
8.99 |
14 |
4255 |
买入 |
| 09:43:27 |
8.99 |
1 |
4256 |
卖出 |
| 09:43:33 |
8.99 |
1 |
4257 |
卖出 |
| 09:43:36 |
8.99 |
1 |
4258 |
卖出 |
| 09:43:39 |
8.99 |
5 |
4263 |
卖出 |
| 09:43:42 |
8.98 |
69 |
4332 |
卖出 |
| 09:43:48 |
8.98 |
29 |
4361 |
卖出 |
| 09:43:57 |
8.98 |
10 |
4371 |
买入 |
| 09:44:00 |
8.97 |
27 |
4398 |
卖出 |
| 09:44:03 |
8.97 |
3 |
4401 |
买入 |
| 09:44:06 |
8.97 |
1 |
4402 |
买入 |
| 09:44:09 |
8.96 |
40 |
4442 |
卖出 |
| 09:44:12 |
8.95 |
6 |
4448 |
卖出 |
| 09:44:15 |
8.95 |
5 |
4453 |
卖出 |
| 09:44:18 |
8.95 |
9 |
4462 |
卖出 |
| 09:44:21 |
8.95 |
4 |
4466 |
卖出 |
| 09:44:24 |
8.95 |
4 |
4470 |
卖出 |
| 09:44:27 |
8.95 |
7 |
4477 |
卖出 |
| 09:44:30 |
8.95 |
4 |
4481 |
卖出 |
| 09:44:33 |
8.95 |
57 |
4538 |
卖出 |
| 09:44:39 |
8.95 |
3 |
4541 |
买入 |
| 09:44:42 |
8.95 |
161 |
4702 |
买入 |
| 09:44:45 |
8.94 |
81 |
4783 |
卖出 |
| 09:44:48 |
8.95 |
133 |
4916 |
买入 |
| 09:44:54 |
8.96 |
52 |
4968 |
买入 |
| 09:45:00 |
8.95 |
514 |
5482 |
卖出 |
| 09:45:03 |
8.96 |
1 |
5483 |
买入 |
| 09:45:06 |
8.98 |
2 |
5485 |
买入 |
| 09:45:09 |
8.99 |
2 |
5487 |
买入 |
| 09:45:12 |
8.99 |
3 |
5490 |
买入 |
| 09:45:15 |
8.99 |
50 |
5540 |
买入 |
| 09:45:18 |
8.96 |
3 |
5543 |
卖出 |
| 09:45:21 |
8.96 |
25 |
5568 |
卖出 |
| 09:45:24 |
8.97 |
15 |
5583 |
买入 |
| 09:45:48 |
8.96 |
1 |
5584 |
卖出 |
| 09:45:51 |
8.96 |
1 |
5585 |
卖出 |
| 09:45:54 |
8.96 |
6 |
5591 |
卖出 |
| 09:45:57 |
8.96 |
8 |
5599 |
卖出 |
| 09:46:06 |
8.96 |
10 |
5609 |
买入 |
| 09:46:09 |
8.96 |
13 |
5622 |
买入 |
| 09:46:12 |
8.96 |
2 |
5624 |
卖出 |
| 09:46:18 |
8.96 |
2 |
5626 |
买入 |
| 09:46:42 |
8.95 |
50 |
5676 |
卖出 |
| 09:47:03 |
8.96 |
6 |
5682 |
卖出 |
| 09:47:06 |
8.96 |
10 |
5692 |
卖出 |
| 09:47:15 |
8.97 |
6 |
5698 |
买入 |
| 09:47:18 |
8.97 |
4 |
5702 |
买入 |
| 09:47:27 |
8.96 |
40 |
5742 |
卖出 |
| 09:47:45 |
8.95 |
95 |
5837 |
卖出 |
| 09:47:48 |
8.95 |
3 |
5840 |
买入 |
| 09:47:51 |
8.94 |
17 |
5857 |
卖出 |
| 09:47:54 |
8.94 |
7 |
5864 |
卖出 |
| 09:47:57 |
8.94 |
6 |
5870 |
卖出 |
| 09:48:00 |
8.94 |
12 |
5882 |
卖出 |
| 09:48:03 |
8.94 |
5 |
5887 |
卖出 |
| 09:48:06 |
8.94 |
24 |
5911 |
卖出 |
| 09:48:09 |
8.94 |
2 |
5913 |
卖出 |
| 09:48:12 |
8.95 |
5 |
5918 |
买入 |
| 09:48:18 |
8.96 |
4 |
5922 |
买入 |
| 09:48:27 |
8.94 |
49 |
5971 |
卖出 |
| 09:48:30 |
8.95 |
7 |
5978 |
买入 |
| 09:48:42 |
8.95 |
9 |
5987 |
买入 |
| 09:48:45 |
8.96 |
10 |
5997 |
买入 |
| 09:48:48 |
8.96 |
4 |
6001 |
买入 |
| 09:48:51 |
8.96 |
7 |
6008 |
买入 |
| 09:49:06 |
8.96 |
6 |
6014 |
买入 |
| 09:49:09 |
8.96 |
4 |
6018 |
买入 |
| 09:49:21 |
8.96 |
7 |
6025 |
买入 |
| 09:49:24 |
8.95 |
14 |
6039 |
卖出 |
| 09:49:27 |
8.95 |
4 |
6043 |
卖出 |
| 09:49:48 |
8.95 |
67 |
6110 |
卖出 |
| 09:49:51 |
8.95 |
4 |
6114 |
卖出 |
| 09:49:54 |
8.95 |
4 |
6118 |
卖出 |
| 09:50:00 |
8.96 |
1 |
6119 |
买入 |
| 09:50:03 |
8.95 |
37 |
6156 |
卖出 |
| 09:50:06 |
8.96 |
2 |
6158 |
买入 |
| 09:50:09 |
8.95 |
15 |
6173 |
卖出 |
| 09:50:12 |
8.95 |
4 |
6177 |
卖出 |
| 09:50:18 |
8.95 |
11 |
6188 |
卖出 |
| 09:50:36 |
8.96 |
30 |
6218 |
买入 |
| 09:50:57 |
8.96 |
6 |
6224 |
买入 |
| 09:51:00 |
8.96 |
9 |
6233 |
买入 |
| 09:51:03 |
8.96 |
60 |
6293 |
买入 |
| 09:51:06 |
8.96 |
42 |
6335 |
买入 |
| 09:51:09 |
8.97 |
43 |
6378 |
买入 |
| 09:51:12 |
8.98 |
20 |
6398 |
买入 |
| 09:51:15 |
9 |
21 |
6419 |
买入 |
| 09:51:21 |
8.99 |
2 |
6421 |
卖出 |
| 09:51:36 |
8.99 |
2 |
6423 |
卖出 |
| 09:51:45 |
8.99 |
5 |
6428 |
卖出 |
| 09:51:48 |
8.99 |
8 |
6436 |
卖出 |
| 09:51:51 |
8.99 |
1 |
6437 |
卖出 |
| 09:51:54 |
8.99 |
2 |
6439 |
买入 |
| 09:52:03 |
8.99 |
9 |
6448 |
卖出 |
| 09:52:06 |
8.99 |
2 |
6450 |
买入 |
| 09:52:09 |
8.99 |
3 |
6453 |
买入 |
| 09:53:33 |
9.02 |
5 |
6458 |
买入 |
| 09:53:45 |
9.01 |
17 |
6475 |
卖出 |
| 09:53:48 |
9.01 |
16 |
6491 |
买入 |
| 09:53:51 |
9 |
26 |
6517 |
卖出 |
| 09:53:57 |
9.01 |
1 |
6518 |
买入 |
| 09:54:00 |
9 |
12 |
6530 |
卖出 |
| 09:54:06 |
9 |
20 |
6550 |
买入 |
| 09:54:09 |
9 |
13 |
6563 |
卖出 |
| 09:54:12 |
9 |
8 |
6571 |
卖出 |
| 09:54:15 |
9 |
7 |
6578 |
买入 |
| 09:54:18 |
9 |
11 |
6589 |
买入 |
| 09:54:21 |
9 |
3 |
6592 |
卖出 |
| 09:54:24 |
9 |
11 |
6603 |
卖出 |
| 09:54:27 |
9 |
3 |
6606 |
卖出 |
| 09:54:45 |
9 |
4 |
6610 |
卖出 |
| 09:54:48 |
8.99 |
8 |
6618 |
卖出 |
| 09:54:51 |
8.99 |
4 |
6622 |
卖出 |
| 09:54:57 |
9 |
1 |
6623 |
买入 |
| 09:55:00 |
9 |
1 |
6624 |
买入 |
| 09:55:03 |
8.99 |
6 |
6630 |
卖出 |
| 09:55:12 |
8.99 |
4 |
6634 |
卖出 |
| 09:55:15 |
8.98 |
4 |
6638 |
卖出 |
| 09:55:18 |
8.98 |
7 |
6645 |
卖出 |
| 09:55:21 |
8.98 |
3 |
6648 |
卖出 |
| 09:55:24 |
8.98 |
7 |
6655 |
卖出 |
| 09:55:36 |
8.98 |
5 |
6660 |
买入 |
| 09:55:39 |
8.98 |
10 |
6670 |
买入 |