康斯特[300445]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:51 |
14.1 |
3 |
3 |
集合竞价 |
| 09:22:00 |
14.1 |
4 |
4 |
集合竞价 |
| 09:22:36 |
13.99 |
8 |
8 |
集合竞价 |
| 09:22:45 |
13.99 |
10 |
10 |
集合竞价 |
| 09:22:54 |
13.99 |
11 |
11 |
集合竞价 |
| 09:24:06 |
14 |
11 |
11 |
集合竞价 |
| 09:25:00 |
14 |
13 |
13 |
集合竞价 |
| 09:25:03 |
14.07 |
18 |
31 |
卖出 |
| 09:30:03 |
14.05 |
4 |
35 |
卖出 |
| 09:30:06 |
14.05 |
18 |
53 |
买入 |
| 09:30:09 |
14.04 |
9 |
62 |
卖出 |
| 09:30:12 |
14.04 |
1 |
63 |
买入 |
| 09:30:15 |
14.01 |
7 |
70 |
卖出 |
| 09:30:18 |
14.02 |
1 |
71 |
买入 |
| 09:30:21 |
14.01 |
5 |
76 |
卖出 |
| 09:30:27 |
14.01 |
5 |
81 |
卖出 |
| 09:30:30 |
14.02 |
2 |
83 |
买入 |
| 09:30:33 |
14.02 |
1 |
84 |
买入 |
| 09:30:36 |
14.04 |
6 |
90 |
买入 |
| 09:30:39 |
14.04 |
7 |
97 |
卖出 |
| 09:30:42 |
14.05 |
20 |
117 |
买入 |
| 09:30:45 |
14.04 |
4 |
121 |
卖出 |
| 09:30:51 |
14.05 |
5 |
126 |
买入 |
| 09:30:54 |
14.05 |
1 |
127 |
买入 |
| 09:30:57 |
14.05 |
2 |
129 |
卖出 |
| 09:31:00 |
14.05 |
4 |
133 |
买入 |
| 09:31:03 |
14.05 |
2 |
135 |
卖出 |
| 09:31:06 |
14.05 |
2 |
137 |
买入 |
| 09:31:09 |
14.05 |
1 |
138 |
买入 |
| 09:31:12 |
14.05 |
5 |
143 |
买入 |
| 09:31:18 |
14.05 |
10 |
153 |
买入 |
| 09:31:21 |
14.04 |
7 |
160 |
卖出 |
| 09:31:27 |
14.07 |
39 |
199 |
买入 |
| 09:31:30 |
14.05 |
7 |
206 |
卖出 |
| 09:31:33 |
14.05 |
10 |
216 |
卖出 |
| 09:31:36 |
14.05 |
6 |
222 |
卖出 |
| 09:31:42 |
14.01 |
6 |
228 |
卖出 |
| 09:31:45 |
14.06 |
3 |
231 |
买入 |
| 09:31:51 |
14.01 |
8 |
239 |
卖出 |
| 09:32:15 |
14.06 |
5 |
244 |
买入 |
| 09:32:18 |
14.06 |
3 |
247 |
买入 |
| 09:32:21 |
14.04 |
8 |
255 |
卖出 |
| 09:32:27 |
14.04 |
22 |
277 |
卖出 |
| 09:32:30 |
14.03 |
4 |
281 |
卖出 |
| 09:32:36 |
14.02 |
13 |
294 |
卖出 |
| 09:32:39 |
14.02 |
4 |
298 |
卖出 |
| 09:32:42 |
14.02 |
8 |
306 |
卖出 |
| 09:32:45 |
14.01 |
8 |
314 |
卖出 |
| 09:32:54 |
14.01 |
7 |
321 |
卖出 |
| 09:33:00 |
14.01 |
2 |
323 |
卖出 |
| 09:33:03 |
14.01 |
4 |
327 |
卖出 |
| 09:33:09 |
14.01 |
10 |
337 |
卖出 |
| 09:33:12 |
14.01 |
39 |
376 |
卖出 |
| 09:33:15 |
14.01 |
11 |
387 |
卖出 |
| 09:33:18 |
14 |
9 |
396 |
卖出 |
| 09:33:21 |
14 |
13 |
409 |
卖出 |
| 09:33:27 |
13.99 |
12 |
421 |
卖出 |
| 09:33:33 |
13.98 |
7 |
428 |
卖出 |
| 09:33:36 |
13.99 |
1 |
429 |
卖出 |
| 09:33:39 |
13.99 |
5 |
434 |
卖出 |
| 09:33:45 |
13.98 |
76 |
510 |
卖出 |
| 09:33:48 |
13.98 |
1 |
511 |
卖出 |
| 09:33:51 |
13.99 |
13 |
524 |
买入 |
| 09:33:54 |
13.99 |
1 |
525 |
买入 |
| 09:33:57 |
13.94 |
9 |
534 |
卖出 |
| 09:34:00 |
13.94 |
1 |
535 |
买入 |
| 09:34:03 |
13.94 |
33 |
568 |
卖出 |
| 09:34:09 |
13.98 |
15 |
583 |
买入 |
| 09:34:15 |
13.92 |
35 |
618 |
卖出 |
| 09:34:21 |
13.92 |
6 |
624 |
卖出 |
| 09:34:39 |
13.95 |
10 |
634 |
卖出 |
| 09:34:45 |
13.92 |
10 |
644 |
卖出 |
| 09:35:00 |
13.95 |
1 |
645 |
卖出 |
| 09:35:03 |
13.97 |
2 |
647 |
买入 |
| 09:35:06 |
13.95 |
6 |
653 |
卖出 |
| 09:35:12 |
13.93 |
14 |
667 |
卖出 |
| 09:35:15 |
13.95 |
5 |
672 |
买入 |
| 09:35:21 |
13.91 |
7 |
679 |
卖出 |
| 09:35:27 |
13.92 |
12 |
691 |
卖出 |
| 09:35:33 |
13.95 |
6 |
697 |
买入 |
| 09:35:42 |
13.95 |
6 |
703 |
卖出 |
| 09:35:48 |
13.95 |
10 |
713 |
卖出 |
| 09:36:03 |
13.97 |
1 |
714 |
买入 |
| 09:36:18 |
13.97 |
5 |
719 |
买入 |
| 09:36:21 |
13.97 |
5 |
724 |
买入 |
| 09:36:24 |
13.97 |
6 |
730 |
卖出 |
| 09:36:27 |
13.95 |
10 |
740 |
卖出 |
| 09:36:33 |
13.98 |
4 |
744 |
买入 |
| 09:36:36 |
13.98 |
1 |
745 |
卖出 |
| 09:36:39 |
13.98 |
5 |
750 |
买入 |
| 09:36:42 |
13.98 |
6 |
756 |
卖出 |
| 09:36:51 |
13.99 |
5 |
761 |
买入 |
| 09:37:00 |
13.96 |
9 |
770 |
卖出 |
| 09:37:06 |
13.98 |
1 |
771 |
卖出 |
| 09:37:09 |
13.98 |
4 |
775 |
卖出 |
| 09:37:42 |
13.98 |
9 |
784 |
卖出 |
| 09:37:54 |
13.99 |
3 |
787 |
买入 |
| 09:37:57 |
13.99 |
4 |
791 |
买入 |
| 09:38:03 |
13.99 |
5 |
796 |
买入 |
| 09:38:06 |
13.99 |
1 |
797 |
买入 |
| 09:38:12 |
13.98 |
6 |
803 |
卖出 |
| 09:38:18 |
13.97 |
1 |
804 |
卖出 |
| 09:38:21 |
13.98 |
2 |
806 |
买入 |
| 09:38:24 |
13.98 |
36 |
842 |
买入 |
| 09:38:27 |
13.98 |
1 |
843 |
买入 |
| 09:38:30 |
13.98 |
1 |
844 |
买入 |
| 09:38:33 |
13.98 |
10 |
854 |
买入 |
| 09:38:36 |
13.99 |
5 |
859 |
卖出 |
| 09:38:54 |
13.99 |
10 |
869 |
卖出 |
| 09:39:00 |
13.96 |
9 |
878 |
卖出 |
| 09:39:03 |
14 |
3 |
881 |
买入 |
| 09:39:15 |
14 |
3 |
884 |
买入 |
| 09:39:30 |
13.98 |
9 |
893 |
卖出 |
| 09:39:33 |
13.98 |
1 |
894 |
卖出 |
| 09:39:39 |
13.98 |
1 |
895 |
卖出 |
| 09:40:03 |
13.98 |
11 |
906 |
卖出 |
| 09:40:09 |
13.98 |
1 |
907 |
卖出 |
| 09:40:12 |
13.98 |
15 |
922 |
卖出 |
| 09:40:18 |
13.98 |
1 |
923 |
卖出 |
| 09:40:21 |
13.98 |
25 |
948 |
卖出 |
| 09:40:27 |
13.96 |
3 |
951 |
卖出 |
| 09:40:30 |
13.98 |
25 |
976 |
买入 |
| 09:40:33 |
13.95 |
15 |
991 |
卖出 |
| 09:40:36 |
13.95 |
3 |
994 |
卖出 |
| 09:40:42 |
13.95 |
1 |
995 |
卖出 |
| 09:40:48 |
13.95 |
59 |
1054 |
卖出 |
| 09:40:54 |
13.96 |
80 |
1134 |
买入 |
| 09:41:00 |
13.96 |
19 |
1153 |
卖出 |
| 09:41:03 |
13.92 |
10 |
1163 |
卖出 |
| 09:41:12 |
13.95 |
28 |
1191 |
买入 |
| 09:41:15 |
13.95 |
4 |
1195 |
买入 |
| 09:41:18 |
13.95 |
3 |
1198 |
卖出 |
| 09:41:21 |
13.95 |
1 |
1199 |
买入 |
| 09:41:27 |
13.95 |
1 |
1200 |
买入 |
| 09:41:30 |
13.95 |
1 |
1201 |
买入 |
| 09:41:33 |
13.95 |
4 |
1205 |
买入 |
| 09:41:36 |
13.95 |
11 |
1216 |
卖出 |
| 09:41:39 |
13.95 |
4 |
1220 |
买入 |
| 09:41:42 |
13.95 |
5 |
1225 |
卖出 |
| 09:41:51 |
13.95 |
20 |
1245 |
卖出 |
| 09:42:03 |
13.94 |
10 |
1255 |
卖出 |
| 09:42:36 |
13.95 |
1 |
1256 |
卖出 |
| 09:42:42 |
13.95 |
1 |
1257 |
卖出 |
| 09:42:45 |
13.95 |
3 |
1260 |
卖出 |
| 09:42:48 |
13.95 |
1 |
1261 |
卖出 |
| 09:42:51 |
13.94 |
9 |
1270 |
卖出 |
| 09:43:15 |
13.94 |
11 |
1281 |
买入 |
| 09:43:18 |
13.94 |
5 |
1286 |
卖出 |
| 09:43:21 |
13.94 |
11 |
1297 |
卖出 |
| 09:43:48 |
13.94 |
19 |
1316 |
卖出 |
| 09:43:57 |
13.92 |
9 |
1325 |
卖出 |
| 09:44:06 |
13.91 |
13 |
1338 |
卖出 |
| 09:44:30 |
13.91 |
10 |
1348 |
卖出 |
| 09:45:03 |
13.91 |
1 |
1349 |
卖出 |
| 09:45:09 |
13.91 |
36 |
1385 |
卖出 |
| 09:45:12 |
13.91 |
2 |
1387 |
卖出 |
| 09:45:15 |
13.9 |
161 |
1548 |
卖出 |
| 09:45:21 |
13.89 |
39 |
1587 |
卖出 |
| 09:45:27 |
13.9 |
15 |
1602 |
买入 |
| 09:45:45 |
13.9 |
9 |
1611 |
卖出 |
| 09:45:57 |
13.93 |
1 |
1612 |
买入 |
| 09:46:18 |
13.93 |
2 |
1614 |
买入 |
| 09:46:21 |
13.93 |
31 |
1645 |
买入 |
| 09:46:24 |
13.94 |
21 |
1666 |
买入 |
| 09:46:30 |
13.91 |
53 |
1719 |
卖出 |
| 09:46:33 |
13.95 |
8 |
1727 |
买入 |
| 09:46:51 |
13.95 |
1 |
1728 |
买入 |
| 09:46:57 |
13.95 |
14 |
1742 |
买入 |
| 09:47:00 |
13.95 |
1 |
1743 |
买入 |
| 09:47:06 |
13.95 |
23 |
1766 |
买入 |
| 09:47:09 |
13.96 |
3 |
1769 |
买入 |
| 09:47:12 |
13.95 |
30 |
1799 |
卖出 |
| 09:47:15 |
13.97 |
19 |
1818 |
买入 |
| 09:47:18 |
13.97 |
1 |
1819 |
买入 |
| 09:47:39 |
13.96 |
1 |
1820 |
卖出 |
| 09:47:42 |
13.97 |
11 |
1831 |
买入 |
| 09:48:00 |
13.97 |
1 |
1832 |
买入 |
| 09:48:09 |
13.97 |
1 |
1833 |
买入 |
| 09:48:24 |
13.94 |
10 |
1843 |
卖出 |
| 09:48:27 |
13.96 |
6 |
1849 |
买入 |
| 09:48:54 |
13.93 |
9 |
1858 |
卖出 |
| 09:49:03 |
13.97 |
10 |
1868 |
买入 |
| 09:49:27 |
13.93 |
10 |
1878 |
卖出 |
| 09:49:30 |
13.96 |
1 |
1879 |
卖出 |
| 09:49:36 |
13.92 |
35 |
1914 |
卖出 |
| 09:49:57 |
13.92 |
11 |
1925 |
卖出 |
| 09:50:06 |
13.95 |
1 |
1926 |
买入 |
| 09:50:09 |
13.95 |
2 |
1928 |
卖出 |
| 09:50:15 |
13.94 |
12 |
1940 |
卖出 |
| 09:50:18 |
13.94 |
1 |
1941 |
卖出 |
| 09:50:39 |
13.94 |
11 |
1952 |
卖出 |
| 09:50:48 |
13.94 |
1 |
1953 |
卖出 |
| 09:51:09 |
13.95 |
1 |
1954 |
买入 |
| 09:51:12 |
13.95 |
2 |
1956 |
买入 |
| 09:51:15 |
13.96 |
2 |
1958 |
买入 |
| 09:51:18 |
13.95 |
4 |
1962 |
卖出 |
| 09:51:21 |
13.96 |
3 |
1965 |
买入 |
| 09:51:27 |
13.96 |
22 |
1987 |
买入 |
| 09:51:36 |
13.97 |
1 |
1988 |
买入 |
| 09:51:45 |
13.97 |
3 |
1991 |
买入 |
| 09:51:48 |
13.97 |
4 |
1995 |
卖出 |
| 09:51:54 |
13.97 |
1 |
1996 |
买入 |
| 09:51:57 |
13.97 |
5 |
2001 |
买入 |
| 09:52:00 |
13.98 |
2 |
2003 |
买入 |
| 09:52:03 |
13.99 |
11 |
2014 |
买入 |
| 09:52:06 |
13.99 |
2 |
2016 |
卖出 |
| 09:52:09 |
13.97 |
13 |
2029 |
卖出 |
| 09:52:12 |
13.99 |
4 |
2033 |
买入 |
| 09:52:24 |
14.01 |
1 |
2034 |
买入 |
| 09:52:27 |
14.01 |
8 |
2042 |
买入 |
| 09:52:30 |
14.01 |
1 |
2043 |
买入 |
| 09:52:33 |
14.01 |
1 |
2044 |
买入 |
| 09:52:36 |
14.01 |
2 |
2046 |
买入 |
| 09:52:39 |
14.02 |
51 |
2097 |
买入 |
| 09:52:42 |
14.01 |
14 |
2111 |
卖出 |
| 09:52:48 |
14.03 |
1 |
2112 |
买入 |
| 09:53:12 |
14 |
11 |
2123 |
卖出 |
| 09:53:45 |
14 |
72 |
2195 |
卖出 |
| 09:53:54 |
13.95 |
42 |
2237 |
卖出 |
| 09:54:00 |
14.03 |
3 |
2240 |
买入 |
| 09:54:03 |
14.01 |
6 |
2246 |
卖出 |
| 09:54:12 |
14.03 |
17 |
2263 |
买入 |
| 09:54:15 |
14.04 |
9 |
2272 |
买入 |
| 09:54:18 |
14.03 |
5 |
2277 |
卖出 |
| 09:54:21 |
14.06 |
30 |
2307 |
买入 |
| 09:54:24 |
14.05 |
19 |
2326 |
卖出 |
| 09:54:30 |
14.05 |
13 |
2339 |
卖出 |
| 09:54:36 |
14.07 |
2 |
2341 |
买入 |
| 09:54:54 |
14.03 |
2 |
2343 |
卖出 |
| 09:55:03 |
14.09 |
50 |
2393 |
买入 |
| 09:55:06 |
14.07 |
3 |
2396 |
卖出 |
| 09:55:09 |
14.07 |
1 |
2397 |
买入 |
| 09:55:12 |
13.99 |
25 |
2422 |
卖出 |
| 09:55:15 |
14.07 |
1 |
2423 |
买入 |
| 09:55:18 |
14.07 |
1 |
2424 |
买入 |
| 09:56:00 |
14.1 |
150 |
2574 |
买入 |
| 09:56:03 |
14.06 |
151 |
2725 |
卖出 |
| 09:56:06 |
14.03 |
55 |
2780 |
卖出 |
| 09:56:12 |
14.05 |
26 |
2806 |
卖出 |
| 09:56:18 |
13.96 |
20 |
2826 |
卖出 |
| 09:56:21 |
14.09 |
1 |
2827 |
买入 |
| 09:56:30 |
13.97 |
72 |
2899 |
卖出 |
| 09:56:42 |
14.03 |
2 |
2901 |
卖出 |
| 09:56:45 |
14.08 |
4 |
2905 |
买入 |
| 09:56:48 |
14.08 |
1 |
2906 |
买入 |
| 09:56:51 |
14.08 |
2 |
2908 |
买入 |
| 09:56:54 |
14.09 |
5 |
2913 |
买入 |
| 09:57:00 |
14.1 |
18 |
2931 |
买入 |
| 09:57:06 |
14.08 |
1 |
2932 |
卖出 |
| 09:57:12 |
14.1 |
1 |
2933 |
买入 |
| 09:57:45 |
14.08 |
16 |
2949 |
卖出 |
| 09:57:48 |
14.08 |
3 |
2952 |
卖出 |
| 09:57:51 |
14.09 |
1 |
2953 |
买入 |
| 09:58:21 |
14.06 |
1 |
2954 |
卖出 |
| 09:58:36 |
14.09 |
21 |
2975 |
买入 |
| 09:59:00 |
14.1 |
4 |
2979 |
买入 |
| 09:59:03 |
14.09 |
10 |
2989 |
卖出 |
| 09:59:06 |
14.09 |
3 |
2992 |
卖出 |
| 09:59:12 |
14.1 |
2 |
2994 |
买入 |
| 09:59:27 |
14.1 |
9 |
3003 |
买入 |
| 10:00:00 |
14.1 |
13 |
3016 |
买入 |
| 10:00:03 |
14.1 |
8 |
3024 |
卖出 |
| 10:00:06 |
14.1 |
2 |
3026 |
卖出 |
| 10:00:12 |
14.09 |
9 |
3035 |
卖出 |
| 10:00:15 |
14.09 |
5 |
3040 |
卖出 |
| 10:00:36 |
14.09 |
10 |
3050 |
卖出 |
| 10:00:39 |
14.1 |
12 |
3062 |
买入 |
| 10:00:42 |
14.1 |
51 |
3113 |
卖出 |
| 10:00:48 |
14.1 |
7 |
3120 |
卖出 |
| 10:00:54 |
14.1 |
3 |
3123 |
卖出 |
| 10:01:09 |
14.1 |
1 |
3124 |
卖出 |
| 10:01:21 |
14.1 |
1 |
3125 |
卖出 |
| 10:01:30 |
13.99 |
50 |
3175 |
卖出 |
| 10:01:33 |
14.1 |
7 |
3182 |
买入 |
| 10:01:36 |
14.1 |
9 |
3191 |
买入 |
| 10:01:48 |
14.1 |
14 |
3205 |
卖出 |
| 10:01:51 |
14.1 |
13 |
3218 |
买入 |
| 10:01:54 |
14.09 |
7 |
3225 |
卖出 |
| 10:02:03 |
14.11 |
1 |
3226 |
买入 |
| 10:02:06 |
14.11 |
1 |
3227 |
买入 |
| 10:02:09 |
14.11 |
4 |
3231 |
买入 |
| 10:02:24 |
14.1 |
7 |
3238 |
买入 |
| 10:02:57 |
14.1 |
1 |
3239 |
买入 |
| 10:03:27 |
14.11 |
11 |
3250 |
买入 |
| 10:03:39 |
14.11 |
7 |
3257 |
买入 |
| 10:04:03 |
14.11 |
7 |
3264 |
买入 |
| 10:04:06 |
14.11 |
6 |
3270 |
卖出 |
| 10:04:18 |
14.14 |
44 |
3314 |
买入 |
| 10:04:21 |
14.14 |
2 |
3316 |
卖出 |
| 10:04:27 |
14.14 |
6 |
3322 |
卖出 |
| 10:04:30 |
14.14 |
2 |
3324 |
卖出 |
| 10:04:36 |
14.14 |
3 |
3327 |
卖出 |
| 10:05:06 |
14.1 |
1 |
3328 |
卖出 |
| 10:05:45 |
14.11 |
3 |
3331 |
卖出 |
| 10:05:57 |
14.11 |
20 |
3351 |
卖出 |
| 10:06:06 |
14.1 |
89 |
3440 |
卖出 |
| 10:06:12 |
14.1 |
1 |
3441 |
卖出 |
| 10:06:27 |
14.13 |
24 |
3465 |
买入 |
| 10:06:30 |
14.13 |
6 |
3471 |
卖出 |
| 10:06:39 |
14.13 |
20 |
3491 |
卖出 |