康德莱[603987]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
20.72 |
10 |
10 |
集合竞价 |
| 09:15:11 |
20.73 |
10 |
10 |
集合竞价 |
| 09:19:08 |
20.73 |
22 |
22 |
集合竞价 |
| 09:21:35 |
20.73 |
22 |
22 |
集合竞价 |
| 09:21:53 |
20.72 |
24 |
24 |
集合竞价 |
| 09:24:14 |
20.72 |
28 |
28 |
集合竞价 |
| 09:24:26 |
20.72 |
28 |
28 |
集合竞价 |
| 09:24:29 |
20.72 |
48 |
48 |
集合竞价 |
| 09:24:32 |
20.72 |
48 |
48 |
集合竞价 |
| 09:24:44 |
20.72 |
62 |
62 |
集合竞价 |
| 09:24:50 |
20.72 |
62 |
62 |
集合竞价 |
| 09:24:53 |
20.72 |
62 |
62 |
集合竞价 |
| 09:25:04 |
20.72 |
62 |
124 |
卖出 |
| 09:30:02 |
20.73 |
5 |
129 |
买入 |
| 09:30:05 |
20.72 |
21 |
150 |
卖出 |
| 09:30:08 |
20.72 |
22 |
172 |
买入 |
| 09:30:11 |
20.71 |
13 |
185 |
卖出 |
| 09:30:14 |
20.66 |
12 |
197 |
卖出 |
| 09:30:17 |
20.62 |
8 |
205 |
卖出 |
| 09:30:29 |
20.71 |
78 |
283 |
买入 |
| 09:30:32 |
20.71 |
21 |
304 |
买入 |
| 09:30:35 |
20.72 |
39 |
343 |
买入 |
| 09:30:38 |
20.73 |
85 |
428 |
买入 |
| 09:30:41 |
20.88 |
18 |
446 |
买入 |
| 09:30:44 |
20.88 |
60 |
506 |
买入 |
| 09:30:47 |
20.87 |
22 |
528 |
卖出 |
| 09:30:50 |
20.86 |
3 |
531 |
卖出 |
| 09:30:53 |
20.86 |
4 |
535 |
买入 |
| 09:30:56 |
20.85 |
6 |
541 |
买入 |
| 09:30:59 |
20.85 |
9 |
550 |
买入 |
| 09:31:02 |
20.85 |
31 |
581 |
买入 |
| 09:31:05 |
20.83 |
1 |
582 |
卖出 |
| 09:31:11 |
20.78 |
4 |
586 |
卖出 |
| 09:31:14 |
20.83 |
8 |
594 |
买入 |
| 09:31:17 |
20.83 |
12 |
606 |
买入 |
| 09:31:20 |
20.83 |
39 |
645 |
买入 |
| 09:31:23 |
20.83 |
20 |
665 |
买入 |
| 09:31:26 |
20.84 |
9 |
674 |
买入 |
| 09:31:29 |
20.84 |
3 |
677 |
卖出 |
| 09:31:32 |
20.86 |
70 |
747 |
买入 |
| 09:31:35 |
20.84 |
37 |
784 |
卖出 |
| 09:31:38 |
20.86 |
36 |
820 |
买入 |
| 09:31:41 |
20.88 |
13 |
833 |
买入 |
| 09:31:44 |
20.88 |
7 |
840 |
买入 |
| 09:31:50 |
20.88 |
1 |
841 |
卖出 |
| 09:31:53 |
20.88 |
15 |
856 |
卖出 |
| 09:32:05 |
20.88 |
10 |
866 |
卖出 |
| 09:32:08 |
20.88 |
2 |
868 |
买入 |
| 09:32:14 |
20.88 |
1 |
869 |
买入 |
| 09:32:17 |
20.86 |
10 |
879 |
卖出 |
| 09:32:20 |
20.86 |
11 |
890 |
买入 |
| 09:32:23 |
20.86 |
3 |
893 |
卖出 |
| 09:32:26 |
20.86 |
2 |
895 |
卖出 |
| 09:32:29 |
20.85 |
3 |
898 |
卖出 |
| 09:32:32 |
20.84 |
11 |
909 |
卖出 |
| 09:32:38 |
20.84 |
12 |
921 |
卖出 |
| 09:32:41 |
20.84 |
2 |
923 |
卖出 |
| 09:32:47 |
20.84 |
7 |
930 |
买入 |
| 09:32:50 |
20.84 |
13 |
943 |
买入 |
| 09:32:53 |
20.85 |
3 |
946 |
买入 |
| 09:32:56 |
20.86 |
8 |
954 |
买入 |
| 09:32:59 |
20.86 |
16 |
970 |
买入 |
| 09:33:02 |
20.85 |
15 |
985 |
卖出 |
| 09:33:05 |
20.86 |
15 |
1000 |
买入 |
| 09:33:08 |
20.87 |
5 |
1005 |
买入 |
| 09:33:11 |
20.87 |
13 |
1018 |
买入 |
| 09:33:14 |
20.88 |
24 |
1042 |
买入 |
| 09:33:17 |
20.89 |
10 |
1052 |
买入 |
| 09:33:20 |
20.9 |
8 |
1060 |
买入 |
| 09:33:23 |
20.9 |
4 |
1064 |
买入 |
| 09:33:26 |
20.89 |
22 |
1086 |
卖出 |
| 09:33:29 |
20.9 |
6 |
1092 |
买入 |
| 09:33:32 |
20.9 |
20 |
1112 |
卖出 |
| 09:33:38 |
20.89 |
3 |
1115 |
买入 |
| 09:33:41 |
20.89 |
9 |
1124 |
买入 |
| 09:33:44 |
20.89 |
15 |
1139 |
买入 |
| 09:33:47 |
20.89 |
1 |
1140 |
卖出 |
| 09:33:50 |
20.89 |
7 |
1147 |
卖出 |
| 09:33:53 |
20.9 |
10 |
1157 |
买入 |
| 09:33:56 |
20.9 |
4 |
1161 |
卖出 |
| 09:33:59 |
20.89 |
15 |
1176 |
卖出 |
| 09:34:02 |
20.93 |
18 |
1194 |
买入 |
| 09:34:05 |
20.93 |
2 |
1196 |
卖出 |
| 09:34:11 |
20.89 |
14 |
1210 |
卖出 |
| 09:34:14 |
20.9 |
12 |
1222 |
买入 |
| 09:34:17 |
20.9 |
3 |
1225 |
买入 |
| 09:34:20 |
20.9 |
8 |
1233 |
买入 |
| 09:34:23 |
20.92 |
65 |
1298 |
买入 |
| 09:34:29 |
20.9 |
6 |
1304 |
卖出 |
| 09:34:32 |
20.9 |
5 |
1309 |
卖出 |
| 09:34:38 |
20.94 |
18 |
1327 |
买入 |
| 09:34:41 |
20.93 |
23 |
1350 |
卖出 |
| 09:34:44 |
20.96 |
99 |
1449 |
买入 |
| 09:34:47 |
20.97 |
13 |
1462 |
卖出 |
| 09:34:50 |
20.98 |
21 |
1483 |
买入 |
| 09:34:53 |
20.97 |
16 |
1499 |
卖出 |
| 09:34:59 |
20.99 |
8 |
1507 |
买入 |
| 09:35:02 |
20.98 |
7 |
1514 |
卖出 |
| 09:35:05 |
20.97 |
26 |
1540 |
卖出 |
| 09:35:08 |
20.96 |
41 |
1581 |
卖出 |
| 09:35:11 |
20.96 |
5 |
1586 |
买入 |
| 09:35:14 |
20.98 |
29 |
1615 |
买入 |
| 09:35:17 |
20.97 |
2 |
1617 |
买入 |
| 09:35:20 |
20.97 |
10 |
1627 |
买入 |
| 09:35:23 |
20.96 |
1 |
1628 |
卖出 |
| 09:35:26 |
20.94 |
4 |
1632 |
卖出 |
| 09:35:29 |
20.94 |
13 |
1645 |
买入 |
| 09:35:32 |
20.92 |
13 |
1658 |
卖出 |
| 09:35:35 |
20.92 |
12 |
1670 |
卖出 |
| 09:35:38 |
20.92 |
16 |
1686 |
卖出 |
| 09:35:41 |
20.94 |
3 |
1689 |
买入 |
| 09:35:44 |
20.92 |
79 |
1768 |
卖出 |
| 09:35:47 |
20.96 |
10 |
1778 |
买入 |
| 09:35:53 |
20.92 |
58 |
1836 |
卖出 |
| 09:35:56 |
20.92 |
5 |
1841 |
买入 |
| 09:35:59 |
20.92 |
5 |
1846 |
买入 |
| 09:36:02 |
20.92 |
22 |
1868 |
卖出 |
| 09:36:05 |
20.92 |
8 |
1876 |
买入 |
| 09:36:08 |
20.92 |
2 |
1878 |
买入 |
| 09:36:11 |
20.91 |
3 |
1881 |
卖出 |
| 09:36:17 |
20.91 |
1 |
1882 |
买入 |
| 09:36:20 |
20.91 |
11 |
1893 |
买入 |
| 09:36:23 |
20.9 |
40 |
1933 |
卖出 |
| 09:36:26 |
20.9 |
13 |
1946 |
买入 |
| 09:36:29 |
20.9 |
12 |
1958 |
买入 |
| 09:36:32 |
20.9 |
10 |
1968 |
买入 |
| 09:36:35 |
20.91 |
51 |
2019 |
买入 |
| 09:36:38 |
20.92 |
19 |
2038 |
买入 |
| 09:36:41 |
20.92 |
5 |
2043 |
买入 |
| 09:36:44 |
20.92 |
1 |
2044 |
买入 |
| 09:36:47 |
20.92 |
2 |
2046 |
买入 |
| 09:36:50 |
20.92 |
14 |
2060 |
卖出 |
| 09:36:53 |
20.96 |
3 |
2063 |
买入 |
| 09:36:56 |
20.96 |
10 |
2073 |
买入 |
| 09:36:59 |
20.97 |
32 |
2105 |
买入 |
| 09:37:02 |
20.99 |
43 |
2148 |
买入 |
| 09:37:05 |
20.99 |
10 |
2158 |
买入 |
| 09:37:08 |
21 |
26 |
2184 |
买入 |
| 09:37:11 |
20.99 |
10 |
2194 |
卖出 |
| 09:37:17 |
21 |
33 |
2227 |
买入 |
| 09:37:20 |
21.01 |
10 |
2237 |
买入 |
| 09:37:23 |
21.02 |
15 |
2252 |
买入 |
| 09:37:26 |
21.02 |
7 |
2259 |
买入 |
| 09:37:29 |
21.03 |
5 |
2264 |
买入 |
| 09:37:35 |
21.03 |
15 |
2279 |
买入 |
| 09:37:38 |
21.03 |
1 |
2280 |
卖出 |
| 09:37:41 |
21.02 |
15 |
2295 |
卖出 |
| 09:37:44 |
21.03 |
3 |
2298 |
买入 |
| 09:37:47 |
21 |
13 |
2311 |
卖出 |
| 09:37:50 |
21 |
13 |
2324 |
卖出 |
| 09:37:53 |
21 |
9 |
2333 |
卖出 |
| 09:37:56 |
21.03 |
28 |
2361 |
买入 |
| 09:38:05 |
21.03 |
79 |
2440 |
买入 |
| 09:38:08 |
21.03 |
20 |
2460 |
卖出 |
| 09:38:11 |
21.03 |
9 |
2469 |
卖出 |
| 09:38:14 |
21.03 |
9 |
2478 |
卖出 |
| 09:38:17 |
21.03 |
3 |
2481 |
买入 |
| 09:38:26 |
21.05 |
2 |
2483 |
卖出 |
| 09:38:29 |
21.05 |
2 |
2485 |
买入 |
| 09:38:35 |
21.05 |
9 |
2494 |
买入 |
| 09:38:38 |
21.05 |
2 |
2496 |
买入 |
| 09:38:41 |
21.06 |
9 |
2505 |
买入 |
| 09:38:44 |
21.03 |
2 |
2507 |
卖出 |
| 09:38:47 |
21.05 |
7 |
2514 |
卖出 |
| 09:38:50 |
21.06 |
2 |
2516 |
买入 |
| 09:39:02 |
21.05 |
6 |
2522 |
卖出 |
| 09:39:05 |
21.06 |
10 |
2532 |
买入 |
| 09:39:11 |
21.05 |
10 |
2542 |
卖出 |
| 09:39:14 |
21.05 |
3 |
2545 |
买入 |
| 09:39:23 |
21.03 |
48 |
2593 |
卖出 |
| 09:39:32 |
21.03 |
1 |
2594 |
卖出 |
| 09:39:38 |
21.03 |
59 |
2653 |
买入 |
| 09:39:44 |
21.03 |
10 |
2663 |
买入 |
| 09:39:47 |
21.04 |
6 |
2669 |
买入 |
| 09:39:50 |
21.03 |
15 |
2684 |
卖出 |
| 09:39:56 |
21.03 |
5 |
2689 |
买入 |
| 09:39:59 |
21.03 |
4 |
2693 |
买入 |
| 09:40:02 |
21.04 |
3 |
2696 |
买入 |
| 09:40:05 |
21.05 |
54 |
2750 |
买入 |
| 09:40:08 |
21.03 |
10 |
2760 |
卖出 |
| 09:40:17 |
21.04 |
12 |
2772 |
买入 |
| 09:40:20 |
21.08 |
87 |
2859 |
买入 |
| 09:40:23 |
21.09 |
25 |
2884 |
买入 |
| 09:40:26 |
21.08 |
9 |
2893 |
卖出 |
| 09:40:29 |
21.09 |
2 |
2895 |
买入 |
| 09:40:32 |
21.09 |
2 |
2897 |
买入 |
| 09:40:35 |
21.07 |
17 |
2914 |
卖出 |
| 09:40:38 |
21.07 |
30 |
2944 |
买入 |
| 09:40:41 |
21.07 |
28 |
2972 |
买入 |
| 09:40:44 |
21.07 |
15 |
2987 |
买入 |
| 09:40:56 |
21.08 |
1 |
2988 |
买入 |
| 09:41:08 |
21.1 |
135 |
3123 |
买入 |
| 09:41:11 |
21.1 |
34 |
3157 |
买入 |
| 09:41:20 |
21.12 |
7 |
3164 |
买入 |
| 09:41:23 |
21.13 |
3 |
3167 |
买入 |
| 09:41:26 |
21.11 |
10 |
3177 |
卖出 |
| 09:41:32 |
21.13 |
10 |
3187 |
买入 |
| 09:41:35 |
21.11 |
15 |
3202 |
卖出 |
| 09:41:38 |
21.13 |
25 |
3227 |
买入 |
| 09:41:41 |
21.14 |
2 |
3229 |
买入 |
| 09:41:44 |
21.15 |
14 |
3243 |
买入 |
| 09:41:47 |
21.16 |
34 |
3277 |
买入 |
| 09:41:50 |
21.18 |
2 |
3279 |
买入 |
| 09:41:53 |
21.18 |
7 |
3286 |
买入 |
| 09:41:56 |
21.15 |
23 |
3309 |
卖出 |
| 09:41:59 |
21.2 |
56 |
3365 |
买入 |
| 09:42:02 |
21.2 |
7 |
3372 |
买入 |
| 09:42:05 |
21.18 |
3 |
3375 |
卖出 |
| 09:42:08 |
21.18 |
4 |
3379 |
卖出 |
| 09:42:11 |
21.18 |
47 |
3426 |
卖出 |
| 09:42:14 |
21.19 |
60 |
3486 |
买入 |
| 09:42:17 |
21.19 |
13 |
3499 |
卖出 |
| 09:42:20 |
21.19 |
9 |
3508 |
卖出 |
| 09:42:26 |
21.21 |
105 |
3613 |
买入 |
| 09:42:29 |
21.23 |
8 |
3621 |
买入 |
| 09:42:32 |
21.22 |
6 |
3627 |
卖出 |
| 09:42:35 |
21.23 |
3 |
3630 |
卖出 |
| 09:42:38 |
21.23 |
1 |
3631 |
卖出 |
| 09:42:41 |
21.24 |
54 |
3685 |
买入 |
| 09:42:44 |
21.23 |
1 |
3686 |
卖出 |
| 09:42:47 |
21.23 |
38 |
3724 |
卖出 |
| 09:42:50 |
21.23 |
20 |
3744 |
卖出 |
| 09:42:56 |
21.25 |
2 |
3746 |
买入 |
| 09:42:59 |
21.23 |
25 |
3771 |
卖出 |
| 09:43:05 |
21.29 |
196 |
3967 |
买入 |
| 09:43:08 |
21.22 |
25 |
3992 |
卖出 |
| 09:43:11 |
21.23 |
48 |
4040 |
买入 |
| 09:43:14 |
21.23 |
28 |
4068 |
卖出 |
| 09:43:17 |
21.23 |
23 |
4091 |
买入 |
| 09:43:20 |
21.22 |
10 |
4101 |
卖出 |
| 09:43:23 |
21.22 |
172 |
4273 |
卖出 |
| 09:43:29 |
21.23 |
9 |
4282 |
卖出 |
| 09:43:32 |
21.23 |
24 |
4306 |
卖出 |
| 09:43:35 |
21.19 |
100 |
4406 |
卖出 |
| 09:43:44 |
21.19 |
21 |
4427 |
卖出 |
| 09:43:47 |
21.19 |
4 |
4431 |
卖出 |
| 09:43:53 |
21.19 |
10 |
4441 |
卖出 |
| 09:43:56 |
21.23 |
6 |
4447 |
买入 |
| 09:43:59 |
21.2 |
10 |
4457 |
卖出 |
| 09:44:02 |
21.22 |
6 |
4463 |
买入 |
| 09:44:05 |
21.2 |
12 |
4475 |
卖出 |
| 09:44:08 |
21.2 |
13 |
4488 |
卖出 |
| 09:44:11 |
21.2 |
149 |
4637 |
卖出 |
| 09:44:14 |
21.19 |
2 |
4639 |
卖出 |
| 09:44:17 |
21.2 |
19 |
4658 |
买入 |
| 09:44:20 |
21.2 |
6 |
4664 |
卖出 |
| 09:44:23 |
21.2 |
30 |
4694 |
卖出 |
| 09:44:26 |
21.18 |
705 |
5399 |
卖出 |
| 09:44:29 |
21.15 |
1 |
5400 |
卖出 |
| 09:44:35 |
21.15 |
8 |
5408 |
卖出 |
| 09:44:38 |
21.14 |
10 |
5418 |
卖出 |
| 09:44:41 |
21.14 |
17 |
5435 |
买入 |
| 09:44:44 |
21.14 |
44 |
5479 |
买入 |
| 09:44:47 |
21.18 |
5 |
5484 |
买入 |
| 09:44:50 |
21.16 |
7 |
5491 |
卖出 |
| 09:44:56 |
21.16 |
19 |
5510 |
卖出 |
| 09:44:59 |
21.16 |
21 |
5531 |
买入 |
| 09:45:02 |
21.18 |
5 |
5536 |
买入 |
| 09:45:05 |
21.17 |
2 |
5538 |
买入 |
| 09:45:08 |
21.18 |
11 |
5549 |
买入 |
| 09:45:11 |
21.2 |
13 |
5562 |
买入 |
| 09:45:14 |
21.18 |
3 |
5565 |
卖出 |
| 09:45:20 |
21.2 |
71 |
5636 |
买入 |
| 09:45:23 |
21.23 |
43 |
5679 |
买入 |
| 09:45:26 |
21.25 |
20 |
5699 |
买入 |
| 09:45:29 |
21.25 |
8 |
5707 |
买入 |
| 09:45:32 |
21.26 |
19 |
5726 |
买入 |
| 09:45:35 |
21.25 |
10 |
5736 |
卖出 |
| 09:45:38 |
21.26 |
5 |
5741 |
买入 |
| 09:45:41 |
21.27 |
3 |
5744 |
买入 |
| 09:45:47 |
21.28 |
48 |
5792 |
买入 |
| 09:45:50 |
21.28 |
74 |
5866 |
买入 |
| 09:45:53 |
21.28 |
2 |
5868 |
卖出 |
| 09:45:56 |
21.31 |
247 |
6115 |
买入 |
| 09:45:59 |
21.3 |
17 |
6132 |
卖出 |
| 09:46:02 |
21.32 |
12 |
6144 |
买入 |
| 09:46:05 |
21.32 |
13 |
6157 |
买入 |
| 09:46:08 |
21.32 |
9 |
6166 |
买入 |
| 09:46:11 |
21.3 |
2 |
6168 |
卖出 |
| 09:46:14 |
21.29 |
3 |
6171 |
卖出 |
| 09:46:17 |
21.32 |
5 |
6176 |
买入 |
| 09:46:20 |
21.32 |
13 |
6189 |
买入 |
| 09:46:23 |
21.29 |
40 |
6229 |
卖出 |
| 09:46:26 |
21.3 |
17 |
6246 |
买入 |
| 09:46:29 |
21.29 |
5 |
6251 |
卖出 |
| 09:46:32 |
21.32 |
11 |
6262 |
买入 |
| 09:46:38 |
21.31 |
15 |
6277 |
卖出 |
| 09:46:41 |
21.31 |
22 |
6299 |
卖出 |
| 09:46:47 |
21.32 |
112 |
6411 |
买入 |
| 09:46:50 |
21.31 |
11 |
6422 |
买入 |
| 09:46:53 |
21.3 |
5 |
6427 |
卖出 |
| 09:46:56 |
21.31 |
107 |
6534 |
买入 |
| 09:46:59 |
21.31 |
25 |
6559 |
买入 |
| 09:47:02 |
21.32 |
9 |
6568 |
买入 |
| 09:47:05 |
21.33 |
1 |
6569 |
买入 |
| 09:47:08 |
21.33 |
10 |
6579 |
买入 |
| 09:47:11 |
21.31 |
16 |
6595 |
卖出 |
| 09:47:14 |
21.33 |
1 |
6596 |
买入 |
| 09:47:17 |
21.33 |
6 |
6602 |
买入 |
| 09:47:20 |
21.33 |
9 |
6611 |
买入 |