康龙化成[300759]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
117.5 |
5 |
5 |
集合竞价 |
| 09:15:12 |
116.2 |
7 |
7 |
集合竞价 |
| 09:15:21 |
114.54 |
7 |
7 |
集合竞价 |
| 09:19:15 |
114.54 |
8 |
8 |
集合竞价 |
| 09:19:42 |
114.54 |
9 |
9 |
集合竞价 |
| 09:20:03 |
114.54 |
9 |
9 |
集合竞价 |
| 09:20:39 |
114.54 |
9 |
9 |
集合竞价 |
| 09:21:06 |
114.54 |
9 |
9 |
集合竞价 |
| 09:21:33 |
114.54 |
9 |
9 |
集合竞价 |
| 09:22:00 |
113.6 |
13 |
13 |
集合竞价 |
| 09:22:36 |
113.6 |
15 |
15 |
集合竞价 |
| 09:22:45 |
113.6 |
16 |
16 |
集合竞价 |
| 09:23:03 |
113.5 |
27 |
27 |
集合竞价 |
| 09:23:12 |
113.5 |
28 |
28 |
集合竞价 |
| 09:23:21 |
113.5 |
32 |
32 |
集合竞价 |
| 09:23:30 |
113.5 |
35 |
35 |
集合竞价 |
| 09:23:39 |
113.2 |
63 |
63 |
集合竞价 |
| 09:23:48 |
113.2 |
63 |
63 |
集合竞价 |
| 09:23:57 |
113 |
93 |
93 |
集合竞价 |
| 09:24:06 |
113 |
93 |
93 |
集合竞价 |
| 09:24:24 |
112.9 |
134 |
134 |
集合竞价 |
| 09:24:33 |
112.77 |
148 |
148 |
集合竞价 |
| 09:24:42 |
112.8 |
149 |
149 |
集合竞价 |
| 09:24:51 |
112.86 |
156 |
156 |
集合竞价 |
| 09:25:00 |
113 |
188 |
188 |
集合竞价 |
| 09:25:03 |
113.2 |
191 |
379 |
卖出 |
| 09:30:03 |
113.28 |
104 |
483 |
买入 |
| 09:30:06 |
113.12 |
160 |
643 |
卖出 |
| 09:30:09 |
113.2 |
75 |
718 |
买入 |
| 09:30:12 |
113.4 |
80 |
798 |
买入 |
| 09:30:15 |
113.46 |
71 |
869 |
买入 |
| 09:30:18 |
113.5 |
82 |
951 |
买入 |
| 09:30:21 |
114.29 |
6 |
957 |
买入 |
| 09:30:24 |
113.99 |
12 |
969 |
买入 |
| 09:30:27 |
114.01 |
15 |
984 |
买入 |
| 09:30:30 |
114.5 |
8 |
992 |
买入 |
| 09:30:33 |
114.3 |
10 |
1002 |
卖出 |
| 09:30:36 |
114.4 |
46 |
1048 |
买入 |
| 09:30:39 |
114.3 |
12 |
1060 |
卖出 |
| 09:30:42 |
114.02 |
15 |
1075 |
卖出 |
| 09:30:45 |
114.22 |
34 |
1109 |
买入 |
| 09:30:48 |
114.3 |
19 |
1128 |
买入 |
| 09:30:51 |
114.17 |
3 |
1131 |
卖出 |
| 09:30:54 |
114.22 |
25 |
1156 |
卖出 |
| 09:30:57 |
114.48 |
26 |
1182 |
买入 |
| 09:31:00 |
114.3 |
5 |
1187 |
卖出 |
| 09:31:03 |
114.48 |
67 |
1254 |
买入 |
| 09:31:06 |
114.49 |
11 |
1265 |
买入 |
| 09:31:09 |
114.49 |
9 |
1274 |
买入 |
| 09:31:12 |
114.5 |
21 |
1295 |
买入 |
| 09:31:15 |
114.78 |
40 |
1335 |
买入 |
| 09:31:18 |
114.78 |
14 |
1349 |
买入 |
| 09:31:21 |
114.78 |
64 |
1413 |
买入 |
| 09:31:24 |
114.79 |
66 |
1479 |
买入 |
| 09:31:27 |
114.84 |
16 |
1495 |
买入 |
| 09:31:30 |
114.8 |
12 |
1507 |
卖出 |
| 09:31:33 |
114.74 |
16 |
1523 |
卖出 |
| 09:31:36 |
114.97 |
13 |
1536 |
买入 |
| 09:31:39 |
114.98 |
11 |
1547 |
买入 |
| 09:31:42 |
114.98 |
76 |
1623 |
买入 |
| 09:31:45 |
114.95 |
82 |
1705 |
卖出 |
| 09:31:48 |
114.95 |
29 |
1734 |
卖出 |
| 09:31:51 |
114.98 |
45 |
1779 |
买入 |
| 09:31:54 |
114.93 |
83 |
1862 |
卖出 |
| 09:31:57 |
114.77 |
34 |
1896 |
卖出 |
| 09:32:00 |
114.75 |
18 |
1914 |
卖出 |
| 09:32:03 |
114.9 |
9 |
1923 |
买入 |
| 09:32:06 |
114.74 |
3 |
1926 |
卖出 |
| 09:32:09 |
114.74 |
30 |
1956 |
买入 |
| 09:32:12 |
114.95 |
15 |
1971 |
买入 |
| 09:32:15 |
114.91 |
27 |
1998 |
卖出 |
| 09:32:18 |
115.22 |
88 |
2086 |
买入 |
| 09:32:21 |
115.22 |
37 |
2123 |
卖出 |
| 09:32:24 |
115.23 |
29 |
2152 |
买入 |
| 09:32:27 |
115.48 |
7 |
2159 |
买入 |
| 09:32:30 |
115.26 |
7 |
2166 |
卖出 |
| 09:32:33 |
115.43 |
23 |
2189 |
卖出 |
| 09:32:36 |
115.44 |
47 |
2236 |
买入 |
| 09:32:39 |
115.43 |
27 |
2263 |
卖出 |
| 09:32:42 |
115.8 |
14 |
2277 |
买入 |
| 09:32:45 |
115.78 |
14 |
2291 |
卖出 |
| 09:32:48 |
115.59 |
9 |
2300 |
卖出 |
| 09:32:51 |
115.77 |
6 |
2306 |
买入 |
| 09:32:54 |
115.6 |
2 |
2308 |
卖出 |
| 09:32:57 |
115.85 |
25 |
2333 |
买入 |
| 09:33:00 |
115.85 |
6 |
2339 |
买入 |
| 09:33:03 |
115.84 |
29 |
2368 |
买入 |
| 09:33:06 |
115.99 |
64 |
2432 |
买入 |
| 09:33:09 |
115.99 |
35 |
2467 |
买入 |
| 09:33:12 |
116 |
38 |
2505 |
买入 |
| 09:33:15 |
115.85 |
60 |
2565 |
卖出 |
| 09:33:18 |
116 |
26 |
2591 |
买入 |
| 09:33:21 |
115.84 |
21 |
2612 |
卖出 |
| 09:33:24 |
115.6 |
38 |
2650 |
卖出 |
| 09:33:27 |
115.42 |
76 |
2726 |
卖出 |
| 09:33:30 |
115.4 |
28 |
2754 |
卖出 |
| 09:33:33 |
115.01 |
44 |
2798 |
卖出 |
| 09:33:36 |
115.09 |
38 |
2836 |
买入 |
| 09:33:39 |
115.13 |
40 |
2876 |
买入 |
| 09:33:42 |
115.25 |
41 |
2917 |
买入 |
| 09:33:45 |
115.25 |
27 |
2944 |
买入 |
| 09:33:48 |
115.21 |
33 |
2977 |
卖出 |
| 09:33:51 |
115.09 |
65 |
3042 |
卖出 |
| 09:33:54 |
115 |
23 |
3065 |
卖出 |
| 09:33:57 |
114.94 |
7 |
3072 |
卖出 |
| 09:34:00 |
115.05 |
22 |
3094 |
买入 |
| 09:34:03 |
115.03 |
2 |
3096 |
卖出 |
| 09:34:06 |
114.75 |
8 |
3104 |
卖出 |
| 09:34:09 |
115.07 |
9 |
3113 |
买入 |
| 09:34:12 |
115.25 |
16 |
3129 |
买入 |
| 09:34:15 |
115.21 |
5 |
3134 |
卖出 |
| 09:34:18 |
115.24 |
2 |
3136 |
买入 |
| 09:34:21 |
115.48 |
12 |
3148 |
买入 |
| 09:34:24 |
115.47 |
6 |
3154 |
卖出 |
| 09:34:27 |
115.3 |
7 |
3161 |
卖出 |
| 09:34:30 |
115.58 |
1 |
3162 |
买入 |
| 09:34:33 |
115.27 |
6 |
3168 |
卖出 |
| 09:34:39 |
115.28 |
7 |
3175 |
卖出 |
| 09:34:48 |
115.28 |
1 |
3176 |
卖出 |
| 09:34:51 |
115.2 |
12 |
3188 |
卖出 |
| 09:34:54 |
115.23 |
2 |
3190 |
买入 |
| 09:34:57 |
115.14 |
3 |
3193 |
卖出 |
| 09:35:00 |
115.36 |
3 |
3196 |
买入 |
| 09:35:03 |
115.1 |
9 |
3205 |
卖出 |
| 09:35:06 |
115.2 |
17 |
3222 |
买入 |
| 09:35:09 |
115.11 |
11 |
3233 |
卖出 |
| 09:35:12 |
115.12 |
8 |
3241 |
买入 |
| 09:35:15 |
115.27 |
11 |
3252 |
买入 |
| 09:35:18 |
115.23 |
3 |
3255 |
卖出 |
| 09:35:21 |
115.28 |
2 |
3257 |
买入 |
| 09:35:24 |
115.24 |
5 |
3262 |
卖出 |
| 09:35:27 |
115.23 |
5 |
3267 |
卖出 |
| 09:35:33 |
115.21 |
6 |
3273 |
卖出 |
| 09:35:36 |
115.28 |
5 |
3278 |
买入 |
| 09:35:39 |
115.31 |
8 |
3286 |
买入 |
| 09:35:42 |
115.38 |
9 |
3295 |
买入 |
| 09:35:45 |
115.42 |
5 |
3300 |
买入 |
| 09:35:51 |
115.29 |
6 |
3306 |
卖出 |
| 09:35:57 |
115.33 |
2 |
3308 |
买入 |
| 09:36:00 |
115.6 |
57 |
3365 |
买入 |
| 09:36:03 |
115.6 |
12 |
3377 |
卖出 |
| 09:36:06 |
115.58 |
6 |
3383 |
卖出 |
| 09:36:09 |
115.76 |
6 |
3389 |
买入 |
| 09:36:12 |
115.6 |
9 |
3398 |
卖出 |
| 09:36:15 |
115.56 |
3 |
3401 |
卖出 |
| 09:36:18 |
115.6 |
3 |
3404 |
买入 |
| 09:36:21 |
115.6 |
6 |
3410 |
卖出 |
| 09:36:24 |
115.6 |
15 |
3425 |
卖出 |
| 09:36:27 |
115.79 |
2 |
3427 |
买入 |
| 09:36:30 |
115.79 |
3 |
3430 |
买入 |
| 09:36:33 |
115.67 |
6 |
3436 |
卖出 |
| 09:36:36 |
115.93 |
5 |
3441 |
买入 |
| 09:36:39 |
115.79 |
4 |
3445 |
卖出 |
| 09:36:42 |
115.79 |
6 |
3451 |
卖出 |
| 09:36:45 |
115.77 |
3 |
3454 |
卖出 |
| 09:36:48 |
115.88 |
8 |
3462 |
买入 |
| 09:36:54 |
115.88 |
6 |
3468 |
卖出 |
| 09:36:57 |
115.96 |
19 |
3487 |
买入 |
| 09:37:00 |
116 |
104 |
3591 |
买入 |
| 09:37:03 |
115.97 |
5 |
3596 |
卖出 |
| 09:37:06 |
116.1 |
24 |
3620 |
买入 |
| 09:37:09 |
116.1 |
21 |
3641 |
买入 |
| 09:37:12 |
116.2 |
27 |
3668 |
买入 |
| 09:37:15 |
116.25 |
37 |
3705 |
买入 |
| 09:37:18 |
116.22 |
82 |
3787 |
卖出 |
| 09:37:21 |
116.11 |
91 |
3878 |
卖出 |
| 09:37:24 |
116.12 |
19 |
3897 |
买入 |
| 09:37:27 |
116.08 |
4 |
3901 |
卖出 |
| 09:37:30 |
116.09 |
19 |
3920 |
买入 |
| 09:37:33 |
116.07 |
2 |
3922 |
卖出 |
| 09:37:36 |
116 |
9 |
3931 |
卖出 |
| 09:37:39 |
116.08 |
14 |
3945 |
买入 |
| 09:37:42 |
116.09 |
25 |
3970 |
买入 |
| 09:37:45 |
116.08 |
13 |
3983 |
卖出 |
| 09:37:48 |
116.09 |
19 |
4002 |
买入 |
| 09:37:51 |
116.18 |
60 |
4062 |
买入 |
| 09:37:54 |
116.19 |
5 |
4067 |
买入 |
| 09:37:57 |
116.25 |
23 |
4090 |
买入 |
| 09:38:00 |
116.25 |
10 |
4100 |
买入 |
| 09:38:03 |
116.3 |
9 |
4109 |
买入 |
| 09:38:06 |
116.3 |
6 |
4115 |
卖出 |
| 09:38:09 |
116.45 |
17 |
4132 |
买入 |
| 09:38:12 |
116.5 |
17 |
4149 |
买入 |
| 09:38:15 |
116.45 |
22 |
4171 |
卖出 |
| 09:38:18 |
116.45 |
63 |
4234 |
卖出 |
| 09:38:21 |
116.45 |
22 |
4256 |
买入 |
| 09:38:24 |
116.45 |
17 |
4273 |
买入 |
| 09:38:27 |
116.5 |
7 |
4280 |
买入 |
| 09:38:30 |
116.47 |
12 |
4292 |
卖出 |
| 09:38:33 |
116.33 |
26 |
4318 |
卖出 |
| 09:38:36 |
116.33 |
12 |
4330 |
买入 |
| 09:38:39 |
116.22 |
22 |
4352 |
卖出 |
| 09:38:42 |
116.29 |
5 |
4357 |
买入 |
| 09:38:45 |
116.2 |
10 |
4367 |
卖出 |
| 09:38:48 |
116.22 |
9 |
4376 |
买入 |
| 09:38:51 |
116.15 |
6 |
4382 |
卖出 |
| 09:38:54 |
116.18 |
38 |
4420 |
买入 |
| 09:38:57 |
116.07 |
9 |
4429 |
卖出 |
| 09:39:00 |
116.19 |
10 |
4439 |
买入 |
| 09:39:03 |
115.98 |
7 |
4446 |
卖出 |
| 09:39:06 |
116.06 |
15 |
4461 |
买入 |
| 09:39:09 |
116.13 |
39 |
4500 |
买入 |
| 09:39:12 |
116.33 |
7 |
4507 |
买入 |
| 09:39:15 |
116.3 |
14 |
4521 |
卖出 |
| 09:39:18 |
116.17 |
22 |
4543 |
卖出 |
| 09:39:21 |
116.49 |
35 |
4578 |
买入 |
| 09:39:24 |
116.48 |
19 |
4597 |
买入 |
| 09:39:27 |
116.5 |
37 |
4634 |
买入 |
| 09:39:30 |
116.55 |
24 |
4658 |
买入 |
| 09:39:33 |
116.49 |
13 |
4671 |
卖出 |
| 09:39:36 |
116.55 |
9 |
4680 |
买入 |
| 09:39:39 |
116.49 |
3 |
4683 |
卖出 |
| 09:39:42 |
116.59 |
7 |
4690 |
买入 |
| 09:39:45 |
116.59 |
10 |
4700 |
买入 |
| 09:39:48 |
116.53 |
33 |
4733 |
卖出 |
| 09:39:51 |
116.45 |
19 |
4752 |
卖出 |
| 09:39:54 |
116.5 |
16 |
4768 |
买入 |
| 09:39:57 |
116.42 |
6 |
4774 |
卖出 |
| 09:40:00 |
116.22 |
17 |
4791 |
卖出 |
| 09:40:03 |
116.17 |
14 |
4805 |
卖出 |
| 09:40:06 |
116.2 |
6 |
4811 |
买入 |
| 09:40:09 |
116.13 |
12 |
4823 |
卖出 |
| 09:40:12 |
116 |
15 |
4838 |
卖出 |
| 09:40:15 |
116 |
2 |
4840 |
卖出 |
| 09:40:18 |
115.88 |
11 |
4851 |
卖出 |
| 09:40:21 |
116.09 |
26 |
4877 |
买入 |
| 09:40:24 |
116 |
7 |
4884 |
卖出 |
| 09:40:27 |
115.98 |
9 |
4893 |
卖出 |
| 09:40:30 |
115.9 |
11 |
4904 |
卖出 |
| 09:40:33 |
116 |
3 |
4907 |
买入 |
| 09:40:36 |
115.67 |
21 |
4928 |
卖出 |
| 09:40:39 |
116.02 |
7 |
4935 |
买入 |
| 09:40:42 |
116.04 |
12 |
4947 |
买入 |
| 09:40:45 |
115.99 |
7 |
4954 |
卖出 |
| 09:40:48 |
115.83 |
24 |
4978 |
卖出 |
| 09:40:51 |
115.83 |
11 |
4989 |
买入 |
| 09:40:54 |
115.83 |
34 |
5023 |
买入 |
| 09:40:57 |
115.99 |
6 |
5029 |
买入 |
| 09:41:00 |
115.92 |
24 |
5053 |
买入 |
| 09:41:03 |
115.89 |
70 |
5123 |
买入 |
| 09:41:06 |
115.91 |
9 |
5132 |
买入 |
| 09:41:09 |
115.96 |
31 |
5163 |
买入 |
| 09:41:12 |
116.21 |
11 |
5174 |
买入 |
| 09:41:15 |
116.2 |
22 |
5196 |
卖出 |
| 09:41:18 |
116.24 |
2 |
5198 |
买入 |
| 09:41:21 |
116.23 |
10 |
5208 |
卖出 |
| 09:41:24 |
116.43 |
24 |
5232 |
买入 |
| 09:41:27 |
116.21 |
4 |
5236 |
卖出 |
| 09:41:30 |
116.21 |
7 |
5243 |
卖出 |
| 09:41:33 |
116.37 |
3 |
5246 |
买入 |
| 09:41:36 |
116.39 |
2 |
5248 |
买入 |
| 09:41:39 |
116.23 |
8 |
5256 |
卖出 |
| 09:41:42 |
116.3 |
2 |
5258 |
买入 |
| 09:41:45 |
116.3 |
12 |
5270 |
买入 |
| 09:41:48 |
116.3 |
11 |
5281 |
买入 |
| 09:41:51 |
116.21 |
11 |
5292 |
卖出 |
| 09:41:54 |
116.19 |
2 |
5294 |
卖出 |
| 09:41:57 |
116.2 |
5 |
5299 |
买入 |
| 09:42:03 |
116.2 |
2 |
5301 |
买入 |
| 09:42:06 |
116.07 |
1 |
5302 |
卖出 |
| 09:42:09 |
116.18 |
4 |
5306 |
买入 |
| 09:42:12 |
116.04 |
7 |
5313 |
卖出 |
| 09:42:15 |
116.04 |
13 |
5326 |
卖出 |
| 09:42:18 |
116.19 |
21 |
5347 |
买入 |
| 09:42:21 |
116.04 |
16 |
5363 |
买入 |
| 09:42:24 |
116.05 |
6 |
5369 |
买入 |
| 09:42:27 |
116.05 |
3 |
5372 |
卖出 |
| 09:42:30 |
116.04 |
3 |
5375 |
卖出 |
| 09:42:33 |
116.05 |
3 |
5378 |
卖出 |
| 09:42:36 |
116.05 |
1 |
5379 |
卖出 |
| 09:42:39 |
116 |
5 |
5384 |
卖出 |
| 09:42:45 |
116.02 |
8 |
5392 |
买入 |
| 09:42:48 |
116.01 |
1 |
5393 |
卖出 |
| 09:42:51 |
116 |
2 |
5395 |
买入 |
| 09:42:54 |
116 |
5 |
5400 |
买入 |
| 09:42:57 |
116.1 |
25 |
5425 |
买入 |
| 09:43:00 |
116.1 |
6 |
5431 |
买入 |
| 09:43:03 |
116.15 |
31 |
5462 |
买入 |
| 09:43:06 |
116.19 |
19 |
5481 |
买入 |
| 09:43:09 |
115.92 |
91 |
5572 |
卖出 |
| 09:43:12 |
116.19 |
58 |
5630 |
买入 |
| 09:43:15 |
115.9 |
27 |
5657 |
卖出 |
| 09:43:18 |
115.86 |
16 |
5673 |
卖出 |
| 09:43:21 |
116.19 |
7 |
5680 |
买入 |
| 09:43:24 |
116.15 |
10 |
5690 |
卖出 |
| 09:43:27 |
116.15 |
4 |
5694 |
买入 |
| 09:43:30 |
115.95 |
6 |
5700 |
卖出 |
| 09:43:33 |
115.84 |
10 |
5710 |
卖出 |
| 09:43:36 |
115.95 |
2 |
5712 |
买入 |
| 09:43:39 |
115.83 |
4 |
5716 |
卖出 |
| 09:43:42 |
115.83 |
6 |
5722 |
卖出 |
| 09:43:45 |
115.83 |
4 |
5726 |
卖出 |
| 09:43:48 |
115.84 |
3 |
5729 |
买入 |
| 09:43:51 |
116 |
1 |
5730 |
买入 |
| 09:43:54 |
116 |
7 |
5737 |
买入 |
| 09:43:57 |
116 |
4 |
5741 |
买入 |
| 09:44:00 |
116.07 |
1 |
5742 |
买入 |
| 09:44:03 |
116 |
1 |
5743 |
卖出 |
| 09:44:06 |
116 |
18 |
5761 |
卖出 |
| 09:44:09 |
116 |
8 |
5769 |
卖出 |