康拓红外[300455]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.73 |
1947 |
1947 |
集合竞价 |
| 09:15:12 |
13.73 |
5045 |
5045 |
集合竞价 |
| 09:15:21 |
13.73 |
7570 |
7570 |
集合竞价 |
| 09:15:30 |
13.73 |
7989 |
7989 |
集合竞价 |
| 09:15:39 |
13.73 |
8410 |
8410 |
集合竞价 |
| 09:15:48 |
13.73 |
8757 |
8757 |
集合竞价 |
| 09:15:57 |
13.73 |
8757 |
8757 |
集合竞价 |
| 09:16:06 |
13.73 |
8757 |
8757 |
集合竞价 |
| 09:16:15 |
13.73 |
8757 |
8757 |
集合竞价 |
| 09:16:24 |
13.73 |
8757 |
8757 |
集合竞价 |
| 09:16:33 |
13.73 |
8757 |
8757 |
集合竞价 |
| 09:16:42 |
13.73 |
8757 |
8757 |
集合竞价 |
| 09:16:51 |
13.73 |
8757 |
8757 |
集合竞价 |
| 09:17:00 |
13.73 |
8758 |
8758 |
集合竞价 |
| 09:17:09 |
13.73 |
8758 |
8758 |
集合竞价 |
| 09:17:18 |
13.73 |
8758 |
8758 |
集合竞价 |
| 09:17:27 |
13.73 |
8758 |
8758 |
集合竞价 |
| 09:17:36 |
13.73 |
8758 |
8758 |
集合竞价 |
| 09:17:45 |
13.73 |
8758 |
8758 |
集合竞价 |
| 09:17:54 |
13.73 |
8778 |
8778 |
集合竞价 |
| 09:18:03 |
13.73 |
8779 |
8779 |
集合竞价 |
| 09:18:12 |
13.73 |
8779 |
8779 |
集合竞价 |
| 09:18:21 |
13.73 |
8785 |
8785 |
集合竞价 |
| 09:18:30 |
13.73 |
8775 |
8775 |
集合竞价 |
| 09:18:39 |
13.73 |
8775 |
8775 |
集合竞价 |
| 09:18:48 |
13.73 |
8785 |
8785 |
集合竞价 |
| 09:18:57 |
13.73 |
8795 |
8795 |
集合竞价 |
| 09:19:06 |
13.7 |
6299 |
6299 |
集合竞价 |
| 09:19:15 |
11.67 |
1016 |
1016 |
集合竞价 |
| 09:19:24 |
11.39 |
73 |
73 |
集合竞价 |
| 09:19:33 |
11.39 |
63 |
63 |
集合竞价 |
| 09:19:42 |
11.39 |
53 |
53 |
集合竞价 |
| 09:20:39 |
11.39 |
95 |
95 |
集合竞价 |
| 09:20:57 |
11.39 |
95 |
95 |
集合竞价 |
| 09:21:24 |
11.39 |
97 |
97 |
集合竞价 |
| 09:21:42 |
11.39 |
100 |
100 |
集合竞价 |
| 09:22:09 |
11.39 |
100 |
100 |
集合竞价 |
| 09:22:27 |
11.39 |
110 |
110 |
集合竞价 |
| 09:22:45 |
11.36 |
118 |
118 |
集合竞价 |
| 09:22:54 |
11.38 |
123 |
123 |
集合竞价 |
| 09:23:03 |
11.39 |
143 |
143 |
集合竞价 |
| 09:23:21 |
11.39 |
203 |
203 |
集合竞价 |
| 09:23:30 |
11.39 |
203 |
203 |
集合竞价 |
| 09:23:48 |
11.39 |
217 |
217 |
集合竞价 |
| 09:23:57 |
11.39 |
284 |
284 |
集合竞价 |
| 09:24:06 |
11.39 |
344 |
344 |
集合竞价 |
| 09:24:15 |
11.39 |
346 |
346 |
集合竞价 |
| 09:24:24 |
11.35 |
371 |
371 |
集合竞价 |
| 09:24:33 |
11.35 |
396 |
396 |
集合竞价 |
| 09:24:42 |
11.35 |
396 |
396 |
集合竞价 |
| 09:24:51 |
11.35 |
396 |
396 |
集合竞价 |
| 09:25:00 |
11.33 |
430 |
430 |
集合竞价 |
| 09:25:03 |
11.33 |
440 |
870 |
买入 |
| 09:30:03 |
11.3 |
904 |
1774 |
卖出 |
| 09:30:06 |
11.31 |
586 |
2360 |
买入 |
| 09:30:09 |
11.33 |
334 |
2694 |
买入 |
| 09:30:12 |
11.37 |
574 |
3268 |
买入 |
| 09:30:15 |
11.32 |
248 |
3516 |
卖出 |
| 09:30:18 |
11.32 |
50 |
3566 |
买入 |
| 09:30:21 |
11.32 |
97 |
3663 |
买入 |
| 09:30:24 |
11.32 |
212 |
3875 |
买入 |
| 09:30:27 |
11.36 |
106 |
3981 |
买入 |
| 09:30:30 |
11.36 |
30 |
4011 |
买入 |
| 09:30:33 |
11.37 |
33 |
4044 |
买入 |
| 09:30:36 |
11.37 |
36 |
4080 |
买入 |
| 09:30:39 |
11.38 |
62 |
4142 |
买入 |
| 09:30:42 |
11.38 |
228 |
4370 |
买入 |
| 09:30:45 |
11.4 |
197 |
4567 |
买入 |
| 09:30:48 |
11.42 |
169 |
4736 |
买入 |
| 09:30:51 |
11.4 |
6 |
4742 |
卖出 |
| 09:30:54 |
11.43 |
73 |
4815 |
买入 |
| 09:30:57 |
11.43 |
15 |
4830 |
买入 |
| 09:31:00 |
11.43 |
37 |
4867 |
买入 |
| 09:31:03 |
11.44 |
90 |
4957 |
买入 |
| 09:31:06 |
11.47 |
543 |
5500 |
买入 |
| 09:31:09 |
11.48 |
155 |
5655 |
买入 |
| 09:31:12 |
11.47 |
417 |
6072 |
卖出 |
| 09:31:18 |
11.53 |
141 |
6213 |
买入 |
| 09:31:21 |
11.55 |
163 |
6376 |
买入 |
| 09:31:24 |
11.56 |
221 |
6597 |
买入 |
| 09:31:27 |
11.57 |
9 |
6606 |
买入 |
| 09:31:30 |
11.56 |
156 |
6762 |
卖出 |
| 09:31:33 |
11.57 |
488 |
7250 |
买入 |
| 09:31:36 |
11.57 |
296 |
7546 |
卖出 |
| 09:31:39 |
11.58 |
375 |
7921 |
买入 |
| 09:31:42 |
11.57 |
544 |
8465 |
卖出 |
| 09:31:45 |
11.58 |
482 |
8947 |
买入 |
| 09:31:48 |
11.57 |
1497 |
10444 |
卖出 |
| 09:31:51 |
11.58 |
169 |
10613 |
买入 |
| 09:31:54 |
11.58 |
136 |
10749 |
买入 |
| 09:31:57 |
11.55 |
409 |
11158 |
卖出 |
| 09:32:00 |
11.57 |
251 |
11409 |
买入 |
| 09:32:03 |
11.54 |
55 |
11464 |
卖出 |
| 09:32:06 |
11.54 |
183 |
11647 |
卖出 |
| 09:32:09 |
11.54 |
100 |
11747 |
买入 |
| 09:32:12 |
11.54 |
99 |
11846 |
买入 |
| 09:32:15 |
11.49 |
185 |
12031 |
卖出 |
| 09:32:18 |
11.55 |
919 |
12950 |
买入 |
| 09:32:21 |
11.56 |
321 |
13271 |
买入 |
| 09:32:24 |
11.55 |
560 |
13831 |
卖出 |
| 09:32:27 |
11.54 |
37 |
13868 |
卖出 |
| 09:32:30 |
11.55 |
258 |
14126 |
买入 |
| 09:32:33 |
11.54 |
242 |
14368 |
卖出 |
| 09:32:36 |
11.54 |
886 |
15254 |
卖出 |
| 09:32:39 |
11.56 |
168 |
15422 |
买入 |
| 09:32:42 |
11.55 |
283 |
15705 |
卖出 |
| 09:32:45 |
11.56 |
428 |
16133 |
买入 |
| 09:32:48 |
11.56 |
218 |
16351 |
卖出 |
| 09:32:51 |
11.58 |
104 |
16455 |
买入 |
| 09:32:54 |
11.59 |
35 |
16490 |
买入 |
| 09:32:57 |
11.58 |
5 |
16495 |
卖出 |
| 09:33:00 |
11.58 |
201 |
16696 |
卖出 |
| 09:33:03 |
11.57 |
193 |
16889 |
卖出 |
| 09:33:06 |
11.57 |
301 |
17190 |
买入 |
| 09:33:09 |
11.56 |
32 |
17222 |
买入 |
| 09:33:12 |
11.55 |
41 |
17263 |
卖出 |
| 09:33:15 |
11.57 |
249 |
17512 |
买入 |
| 09:33:18 |
11.57 |
128 |
17640 |
卖出 |
| 09:33:21 |
11.57 |
259 |
17899 |
卖出 |
| 09:33:24 |
11.57 |
213 |
18112 |
卖出 |
| 09:33:27 |
11.57 |
400 |
18512 |
卖出 |
| 09:33:30 |
11.56 |
143 |
18655 |
卖出 |
| 09:33:33 |
11.56 |
59 |
18714 |
卖出 |
| 09:33:36 |
11.55 |
699 |
19413 |
卖出 |
| 09:33:39 |
11.58 |
140 |
19553 |
买入 |
| 09:33:42 |
11.56 |
14 |
19567 |
买入 |
| 09:33:45 |
11.55 |
68 |
19635 |
卖出 |
| 09:33:48 |
11.56 |
128 |
19763 |
买入 |
| 09:33:51 |
11.55 |
59 |
19822 |
卖出 |
| 09:33:54 |
11.56 |
63 |
19885 |
买入 |
| 09:33:57 |
11.55 |
1182 |
21067 |
卖出 |
| 09:34:00 |
11.54 |
557 |
21624 |
卖出 |
| 09:34:03 |
11.54 |
282 |
21906 |
卖出 |
| 09:34:06 |
11.54 |
246 |
22152 |
卖出 |
| 09:34:09 |
11.53 |
33 |
22185 |
买入 |
| 09:34:12 |
11.45 |
85 |
22270 |
卖出 |
| 09:34:15 |
11.5 |
29 |
22299 |
买入 |
| 09:34:21 |
11.5 |
38 |
22337 |
买入 |
| 09:34:24 |
11.5 |
48 |
22385 |
买入 |
| 09:34:27 |
11.5 |
454 |
22839 |
买入 |
| 09:34:30 |
11.5 |
88 |
22927 |
买入 |
| 09:34:33 |
11.5 |
20 |
22947 |
卖出 |
| 09:34:39 |
11.51 |
19 |
22966 |
买入 |
| 09:34:42 |
11.52 |
30 |
22996 |
买入 |
| 09:34:45 |
11.53 |
19 |
23015 |
买入 |
| 09:34:48 |
11.53 |
218 |
23233 |
买入 |
| 09:34:51 |
11.52 |
390 |
23623 |
卖出 |
| 09:34:54 |
11.52 |
136 |
23759 |
买入 |
| 09:34:57 |
11.5 |
138 |
23897 |
卖出 |
| 09:35:00 |
11.52 |
71 |
23968 |
买入 |
| 09:35:03 |
11.53 |
31 |
23999 |
买入 |
| 09:35:06 |
11.52 |
230 |
24229 |
卖出 |
| 09:35:09 |
11.52 |
415 |
24644 |
卖出 |
| 09:35:12 |
11.53 |
247 |
24891 |
买入 |
| 09:35:15 |
11.52 |
286 |
25177 |
卖出 |
| 09:35:18 |
11.52 |
40 |
25217 |
买入 |
| 09:35:21 |
11.52 |
166 |
25383 |
买入 |
| 09:35:24 |
11.52 |
238 |
25621 |
买入 |
| 09:35:27 |
11.53 |
168 |
25789 |
买入 |
| 09:35:30 |
11.53 |
29 |
25818 |
买入 |
| 09:35:33 |
11.52 |
6 |
25824 |
卖出 |
| 09:35:36 |
11.52 |
126 |
25950 |
卖出 |
| 09:35:39 |
11.55 |
636 |
26586 |
买入 |
| 09:35:42 |
11.53 |
10 |
26596 |
卖出 |
| 09:35:45 |
11.54 |
51 |
26647 |
卖出 |
| 09:35:48 |
11.55 |
270 |
26917 |
买入 |
| 09:35:51 |
11.55 |
244 |
27161 |
买入 |
| 09:35:54 |
11.55 |
221 |
27382 |
买入 |
| 09:35:57 |
11.56 |
90 |
27472 |
买入 |
| 09:36:00 |
11.54 |
1057 |
28529 |
卖出 |
| 09:36:03 |
11.54 |
72 |
28601 |
买入 |
| 09:36:06 |
11.54 |
470 |
29071 |
买入 |
| 09:36:09 |
11.55 |
220 |
29291 |
买入 |
| 09:36:12 |
11.56 |
791 |
30082 |
买入 |
| 09:36:15 |
11.56 |
11 |
30093 |
买入 |
| 09:36:18 |
11.55 |
3 |
30096 |
卖出 |
| 09:36:21 |
11.55 |
108 |
30204 |
买入 |
| 09:36:24 |
11.55 |
176 |
30380 |
买入 |
| 09:36:27 |
11.54 |
124 |
30504 |
卖出 |
| 09:36:30 |
11.54 |
154 |
30658 |
卖出 |
| 09:36:33 |
11.55 |
186 |
30844 |
买入 |
| 09:36:36 |
11.55 |
79 |
30923 |
卖出 |
| 09:36:39 |
11.54 |
496 |
31419 |
卖出 |
| 09:36:45 |
11.54 |
117 |
31536 |
买入 |
| 09:36:48 |
11.53 |
32 |
31568 |
卖出 |
| 09:36:51 |
11.53 |
26 |
31594 |
买入 |
| 09:36:54 |
11.53 |
7 |
31601 |
买入 |
| 09:36:57 |
11.53 |
148 |
31749 |
买入 |
| 09:37:00 |
11.53 |
48 |
31797 |
买入 |
| 09:37:03 |
11.53 |
99 |
31896 |
买入 |
| 09:37:09 |
11.5 |
23 |
31919 |
卖出 |
| 09:37:12 |
11.5 |
44 |
31963 |
卖出 |
| 09:37:15 |
11.52 |
152 |
32115 |
买入 |
| 09:37:18 |
11.51 |
55 |
32170 |
卖出 |
| 09:37:21 |
11.52 |
16 |
32186 |
卖出 |
| 09:37:24 |
11.53 |
367 |
32553 |
买入 |
| 09:37:27 |
11.53 |
97 |
32650 |
买入 |
| 09:37:30 |
11.52 |
30 |
32680 |
卖出 |
| 09:37:33 |
11.53 |
248 |
32928 |
买入 |
| 09:37:36 |
11.53 |
72 |
33000 |
买入 |
| 09:37:42 |
11.52 |
20 |
33020 |
买入 |
| 09:37:45 |
11.52 |
100 |
33120 |
买入 |
| 09:37:48 |
11.51 |
17 |
33137 |
卖出 |
| 09:37:51 |
11.51 |
35 |
33172 |
买入 |
| 09:37:54 |
11.52 |
52 |
33224 |
买入 |
| 09:37:57 |
11.51 |
214 |
33438 |
卖出 |
| 09:38:00 |
11.51 |
102 |
33540 |
买入 |
| 09:38:03 |
11.5 |
73 |
33613 |
卖出 |
| 09:38:06 |
11.5 |
100 |
33713 |
卖出 |
| 09:38:09 |
11.5 |
53 |
33766 |
卖出 |
| 09:38:12 |
11.5 |
82 |
33848 |
卖出 |
| 09:38:18 |
11.5 |
15 |
33863 |
买入 |
| 09:38:24 |
11.5 |
5 |
33868 |
买入 |
| 09:38:33 |
11.49 |
9 |
33877 |
卖出 |
| 09:38:39 |
11.49 |
50 |
33927 |
买入 |
| 09:38:42 |
11.49 |
9 |
33936 |
买入 |
| 09:38:45 |
11.49 |
152 |
34088 |
买入 |
| 09:38:48 |
11.49 |
2 |
34090 |
卖出 |
| 09:38:51 |
11.49 |
42 |
34132 |
卖出 |
| 09:38:54 |
11.49 |
226 |
34358 |
卖出 |
| 09:38:57 |
11.5 |
60 |
34418 |
买入 |
| 09:39:00 |
11.49 |
38 |
34456 |
卖出 |
| 09:39:03 |
11.49 |
184 |
34640 |
买入 |
| 09:39:06 |
11.49 |
21 |
34661 |
买入 |
| 09:39:09 |
11.49 |
83 |
34744 |
买入 |
| 09:39:12 |
11.49 |
104 |
34848 |
卖出 |
| 09:39:15 |
11.49 |
5 |
34853 |
卖出 |
| 09:39:18 |
11.49 |
10 |
34863 |
卖出 |
| 09:39:21 |
11.49 |
11 |
34874 |
卖出 |
| 09:39:24 |
11.49 |
279 |
35153 |
卖出 |
| 09:39:27 |
11.5 |
197 |
35350 |
买入 |
| 09:39:30 |
11.5 |
10 |
35360 |
卖出 |
| 09:39:33 |
11.5 |
5 |
35365 |
卖出 |
| 09:39:39 |
11.51 |
50 |
35415 |
买入 |
| 09:39:48 |
11.5 |
79 |
35494 |
卖出 |
| 09:39:51 |
11.5 |
58 |
35552 |
买入 |
| 09:39:54 |
11.5 |
43 |
35595 |
卖出 |
| 09:39:57 |
11.51 |
17 |
35612 |
买入 |
| 09:40:00 |
11.5 |
76 |
35688 |
卖出 |
| 09:40:03 |
11.5 |
21 |
35709 |
买入 |
| 09:40:09 |
11.5 |
10 |
35719 |
买入 |
| 09:40:12 |
11.5 |
491 |
36210 |
买入 |
| 09:40:15 |
11.49 |
11 |
36221 |
卖出 |
| 09:40:18 |
11.49 |
7 |
36228 |
卖出 |
| 09:40:21 |
11.5 |
19 |
36247 |
买入 |
| 09:40:24 |
11.49 |
60 |
36307 |
卖出 |
| 09:40:30 |
11.49 |
47 |
36354 |
卖出 |
| 09:40:33 |
11.49 |
83 |
36437 |
卖出 |
| 09:40:36 |
11.49 |
90 |
36527 |
卖出 |
| 09:40:39 |
11.49 |
5 |
36532 |
卖出 |
| 09:40:42 |
11.47 |
476 |
37008 |
卖出 |
| 09:40:45 |
11.47 |
59 |
37067 |
卖出 |
| 09:40:48 |
11.47 |
54 |
37121 |
卖出 |
| 09:40:51 |
11.47 |
19 |
37140 |
卖出 |
| 09:40:57 |
11.47 |
120 |
37260 |
卖出 |
| 09:41:03 |
11.46 |
50 |
37310 |
卖出 |
| 09:41:06 |
11.46 |
21 |
37331 |
卖出 |
| 09:41:09 |
11.46 |
125 |
37456 |
卖出 |
| 09:41:15 |
11.45 |
104 |
37560 |
卖出 |
| 09:41:18 |
11.46 |
129 |
37689 |
买入 |
| 09:41:24 |
11.45 |
28 |
37717 |
卖出 |
| 09:41:27 |
11.44 |
60 |
37777 |
卖出 |
| 09:41:30 |
11.45 |
40 |
37817 |
买入 |
| 09:41:33 |
11.45 |
46 |
37863 |
卖出 |
| 09:41:36 |
11.46 |
5 |
37868 |
买入 |
| 09:41:39 |
11.44 |
10 |
37878 |
卖出 |
| 09:41:42 |
11.45 |
16 |
37894 |
买入 |
| 09:41:45 |
11.44 |
12 |
37906 |
卖出 |
| 09:41:48 |
11.44 |
73 |
37979 |
卖出 |
| 09:41:51 |
11.45 |
231 |
38210 |
买入 |
| 09:41:54 |
11.47 |
172 |
38382 |
买入 |
| 09:41:57 |
11.46 |
88 |
38470 |
卖出 |
| 09:42:00 |
11.45 |
261 |
38731 |
卖出 |
| 09:42:06 |
11.45 |
215 |
38946 |
卖出 |
| 09:42:09 |
11.51 |
448 |
39394 |
买入 |
| 09:42:12 |
11.51 |
4 |
39398 |
买入 |
| 09:42:15 |
11.51 |
788 |
40186 |
买入 |
| 09:42:18 |
11.52 |
15 |
40201 |
买入 |
| 09:42:21 |
11.53 |
73 |
40274 |
买入 |
| 09:42:24 |
11.55 |
108 |
40382 |
买入 |
| 09:42:27 |
11.55 |
245 |
40627 |
买入 |
| 09:42:30 |
11.54 |
13 |
40640 |
卖出 |
| 09:42:33 |
11.55 |
25 |
40665 |
买入 |
| 09:42:36 |
11.53 |
102 |
40767 |
卖出 |
| 09:42:42 |
11.54 |
64 |
40831 |
卖出 |
| 09:42:45 |
11.56 |
180 |
41011 |
买入 |
| 09:42:51 |
11.56 |
140 |
41151 |
买入 |
| 09:42:54 |
11.53 |
39 |
41190 |
卖出 |
| 09:42:57 |
11.54 |
60 |
41250 |
买入 |
| 09:43:00 |
11.52 |
99 |
41349 |
卖出 |
| 09:43:03 |
11.53 |
114 |
41463 |
买入 |
| 09:43:06 |
11.5 |
122 |
41585 |
卖出 |
| 09:43:09 |
11.5 |
149 |
41734 |
卖出 |
| 09:43:12 |
11.52 |
228 |
41962 |
买入 |
| 09:43:15 |
11.52 |
9 |
41971 |
买入 |
| 09:43:18 |
11.52 |
70 |
42041 |
买入 |
| 09:43:21 |
11.51 |
42 |
42083 |
买入 |
| 09:43:27 |
11.52 |
40 |
42123 |
卖出 |
| 09:43:33 |
11.52 |
35 |
42158 |
卖出 |
| 09:43:36 |
11.49 |
175 |
42333 |
卖出 |