康达新材[002669]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.81 |
25 |
25 |
集合竞价 |
| 09:15:18 |
12.81 |
25 |
25 |
集合竞价 |
| 09:16:30 |
12.81 |
26 |
26 |
集合竞价 |
| 09:16:39 |
12.81 |
26 |
26 |
集合竞价 |
| 09:17:33 |
12.81 |
28 |
28 |
集合竞价 |
| 09:18:18 |
12.81 |
35 |
35 |
集合竞价 |
| 09:18:27 |
12.82 |
14 |
14 |
集合竞价 |
| 09:19:21 |
12.82 |
22 |
22 |
集合竞价 |
| 09:19:57 |
12.9 |
20 |
20 |
集合竞价 |
| 09:20:09 |
12.89 |
21 |
21 |
集合竞价 |
| 09:20:36 |
12.82 |
40 |
40 |
集合竞价 |
| 09:20:45 |
12.82 |
41 |
41 |
集合竞价 |
| 09:22:06 |
12.81 |
52 |
52 |
集合竞价 |
| 09:22:24 |
12.81 |
52 |
52 |
集合竞价 |
| 09:23:18 |
12.81 |
52 |
52 |
集合竞价 |
| 09:23:27 |
12.81 |
52 |
52 |
集合竞价 |
| 09:23:36 |
12.8 |
52 |
52 |
集合竞价 |
| 09:23:54 |
12.8 |
52 |
52 |
集合竞价 |
| 09:24:21 |
12.8 |
52 |
52 |
集合竞价 |
| 09:24:30 |
12.76 |
52 |
52 |
集合竞价 |
| 09:24:48 |
12.76 |
52 |
52 |
集合竞价 |
| 09:24:57 |
12.74 |
52 |
52 |
集合竞价 |
| 09:25:00 |
12.7 |
52 |
104 |
买入 |
| 09:30:00 |
12.7 |
12 |
116 |
买入 |
| 09:30:03 |
12.69 |
70 |
186 |
卖出 |
| 09:30:06 |
12.69 |
139 |
325 |
买入 |
| 09:30:09 |
12.69 |
242 |
567 |
卖出 |
| 09:30:12 |
12.71 |
28 |
595 |
卖出 |
| 09:30:15 |
12.7 |
54 |
649 |
卖出 |
| 09:30:18 |
12.69 |
118 |
767 |
卖出 |
| 09:30:21 |
12.72 |
116 |
883 |
买入 |
| 09:30:24 |
12.76 |
52 |
935 |
买入 |
| 09:30:30 |
12.76 |
1 |
936 |
买入 |
| 09:30:33 |
12.76 |
4 |
940 |
卖出 |
| 09:30:36 |
12.76 |
37 |
977 |
卖出 |
| 09:30:39 |
12.79 |
6 |
983 |
买入 |
| 09:30:42 |
12.78 |
154 |
1137 |
卖出 |
| 09:30:45 |
12.78 |
6 |
1143 |
买入 |
| 09:30:48 |
12.78 |
4 |
1147 |
买入 |
| 09:30:51 |
12.78 |
5 |
1152 |
买入 |
| 09:30:54 |
12.77 |
50 |
1202 |
卖出 |
| 09:30:57 |
12.76 |
24 |
1226 |
卖出 |
| 09:31:00 |
12.77 |
27 |
1253 |
买入 |
| 09:31:03 |
12.78 |
4 |
1257 |
买入 |
| 09:31:06 |
12.76 |
8 |
1265 |
卖出 |
| 09:31:09 |
12.78 |
54 |
1319 |
买入 |
| 09:31:12 |
12.78 |
31 |
1350 |
买入 |
| 09:31:15 |
12.79 |
55 |
1405 |
买入 |
| 09:31:18 |
12.79 |
10 |
1415 |
买入 |
| 09:31:21 |
12.8 |
166 |
1581 |
买入 |
| 09:31:24 |
12.81 |
108 |
1689 |
买入 |
| 09:31:27 |
12.81 |
150 |
1839 |
买入 |
| 09:31:30 |
12.8 |
5 |
1844 |
买入 |
| 09:31:33 |
12.81 |
50 |
1894 |
买入 |
| 09:31:36 |
12.81 |
7 |
1901 |
买入 |
| 09:31:39 |
12.79 |
32 |
1933 |
卖出 |
| 09:31:42 |
12.78 |
2 |
1935 |
卖出 |
| 09:31:45 |
12.76 |
46 |
1981 |
卖出 |
| 09:31:48 |
12.74 |
13 |
1994 |
卖出 |
| 09:31:54 |
12.75 |
52 |
2046 |
买入 |
| 09:31:57 |
12.73 |
1 |
2047 |
卖出 |
| 09:32:00 |
12.72 |
1 |
2048 |
卖出 |
| 09:32:03 |
12.72 |
11 |
2059 |
卖出 |
| 09:32:06 |
12.73 |
6 |
2065 |
卖出 |
| 09:32:09 |
12.72 |
12 |
2077 |
卖出 |
| 09:32:12 |
12.73 |
4 |
2081 |
买入 |
| 09:32:15 |
12.74 |
8 |
2089 |
买入 |
| 09:32:18 |
12.76 |
2 |
2091 |
买入 |
| 09:32:24 |
12.76 |
21 |
2112 |
买入 |
| 09:32:30 |
12.76 |
35 |
2147 |
买入 |
| 09:32:33 |
12.77 |
41 |
2188 |
买入 |
| 09:32:36 |
12.77 |
35 |
2223 |
卖出 |
| 09:32:39 |
12.78 |
4 |
2227 |
买入 |
| 09:32:42 |
12.78 |
1 |
2228 |
买入 |
| 09:32:45 |
12.78 |
1 |
2229 |
买入 |
| 09:32:48 |
12.8 |
10 |
2239 |
买入 |
| 09:32:51 |
12.78 |
5 |
2244 |
卖出 |
| 09:32:54 |
12.78 |
4 |
2248 |
卖出 |
| 09:32:57 |
12.78 |
10 |
2258 |
卖出 |
| 09:33:00 |
12.78 |
24 |
2282 |
卖出 |
| 09:33:03 |
12.79 |
14 |
2296 |
买入 |
| 09:33:06 |
12.78 |
20 |
2316 |
卖出 |
| 09:33:09 |
12.78 |
3 |
2319 |
卖出 |
| 09:33:12 |
12.8 |
40 |
2359 |
买入 |
| 09:33:24 |
12.81 |
59 |
2418 |
买入 |
| 09:33:27 |
12.81 |
153 |
2571 |
买入 |
| 09:33:30 |
12.82 |
1 |
2572 |
买入 |
| 09:33:36 |
12.81 |
2 |
2574 |
卖出 |
| 09:33:39 |
12.84 |
2 |
2576 |
买入 |
| 09:33:42 |
12.82 |
41 |
2617 |
卖出 |
| 09:33:45 |
12.82 |
5 |
2622 |
卖出 |
| 09:33:51 |
12.82 |
47 |
2669 |
卖出 |
| 09:33:54 |
12.82 |
5 |
2674 |
卖出 |
| 09:33:57 |
12.84 |
95 |
2769 |
买入 |
| 09:34:00 |
12.84 |
234 |
3003 |
卖出 |
| 09:34:03 |
12.84 |
20 |
3023 |
卖出 |
| 09:34:06 |
12.86 |
21 |
3044 |
买入 |
| 09:34:09 |
12.84 |
9 |
3053 |
卖出 |
| 09:34:12 |
12.86 |
172 |
3225 |
买入 |
| 09:34:15 |
12.82 |
3 |
3228 |
卖出 |
| 09:34:18 |
12.84 |
1 |
3229 |
买入 |
| 09:34:21 |
12.82 |
16 |
3245 |
卖出 |
| 09:34:24 |
12.79 |
49 |
3294 |
卖出 |
| 09:34:27 |
12.73 |
184 |
3478 |
卖出 |
| 09:34:30 |
12.75 |
14 |
3492 |
买入 |
| 09:34:33 |
12.74 |
11 |
3503 |
卖出 |
| 09:34:36 |
12.74 |
14 |
3517 |
卖出 |
| 09:34:39 |
12.75 |
13 |
3530 |
卖出 |
| 09:34:42 |
12.75 |
26 |
3556 |
卖出 |
| 09:34:45 |
12.74 |
13 |
3569 |
卖出 |
| 09:34:48 |
12.75 |
9 |
3578 |
买入 |
| 09:34:54 |
12.74 |
3 |
3581 |
卖出 |
| 09:34:57 |
12.73 |
36 |
3617 |
卖出 |
| 09:35:00 |
12.73 |
15 |
3632 |
买入 |
| 09:35:03 |
12.73 |
11 |
3643 |
买入 |
| 09:35:06 |
12.73 |
1 |
3644 |
卖出 |
| 09:35:09 |
12.71 |
12 |
3656 |
卖出 |
| 09:35:12 |
12.71 |
6 |
3662 |
卖出 |
| 09:35:18 |
12.69 |
34 |
3696 |
卖出 |
| 09:35:21 |
12.7 |
58 |
3754 |
买入 |
| 09:35:24 |
12.73 |
12 |
3766 |
买入 |
| 09:35:27 |
12.7 |
13 |
3779 |
卖出 |
| 09:35:33 |
12.7 |
19 |
3798 |
卖出 |
| 09:35:36 |
12.71 |
56 |
3854 |
买入 |
| 09:35:39 |
12.74 |
36 |
3890 |
买入 |
| 09:35:42 |
12.73 |
1 |
3891 |
卖出 |
| 09:35:45 |
12.72 |
11 |
3902 |
卖出 |
| 09:35:48 |
12.72 |
66 |
3968 |
卖出 |
| 09:35:51 |
12.72 |
55 |
4023 |
买入 |
| 09:35:54 |
12.74 |
6 |
4029 |
买入 |
| 09:35:57 |
12.73 |
33 |
4062 |
卖出 |
| 09:36:00 |
12.69 |
40 |
4102 |
卖出 |
| 09:36:03 |
12.74 |
26 |
4128 |
买入 |
| 09:36:06 |
12.73 |
3 |
4131 |
卖出 |
| 09:36:09 |
12.76 |
7 |
4138 |
买入 |
| 09:36:12 |
12.7 |
21 |
4159 |
卖出 |
| 09:36:15 |
12.78 |
31 |
4190 |
买入 |
| 09:36:18 |
12.79 |
4 |
4194 |
买入 |
| 09:36:21 |
12.75 |
27 |
4221 |
卖出 |
| 09:36:24 |
12.77 |
2 |
4223 |
买入 |
| 09:36:27 |
12.75 |
3 |
4226 |
卖出 |
| 09:36:30 |
12.78 |
11 |
4237 |
买入 |
| 09:36:33 |
12.78 |
2 |
4239 |
买入 |
| 09:36:36 |
12.75 |
13 |
4252 |
卖出 |
| 09:36:39 |
12.79 |
228 |
4480 |
买入 |
| 09:36:42 |
12.77 |
5 |
4485 |
卖出 |
| 09:36:45 |
12.75 |
4 |
4489 |
卖出 |
| 09:36:48 |
12.75 |
6 |
4495 |
买入 |
| 09:36:51 |
12.77 |
17 |
4512 |
买入 |
| 09:36:54 |
12.78 |
14 |
4526 |
买入 |
| 09:36:57 |
12.78 |
8 |
4534 |
买入 |
| 09:37:03 |
12.78 |
3 |
4537 |
买入 |
| 09:37:06 |
12.78 |
88 |
4625 |
买入 |
| 09:37:15 |
12.78 |
17 |
4642 |
卖出 |
| 09:37:18 |
12.79 |
2 |
4644 |
卖出 |
| 09:37:21 |
12.78 |
14 |
4658 |
卖出 |
| 09:37:33 |
12.8 |
44 |
4702 |
买入 |
| 09:37:36 |
12.8 |
45 |
4747 |
卖出 |
| 09:37:42 |
12.82 |
2 |
4749 |
买入 |
| 09:37:48 |
12.81 |
22 |
4771 |
卖出 |
| 09:37:51 |
12.8 |
9 |
4780 |
卖出 |
| 09:37:54 |
12.84 |
9 |
4789 |
买入 |
| 09:37:57 |
12.84 |
26 |
4815 |
买入 |
| 09:38:03 |
12.83 |
17 |
4832 |
卖出 |
| 09:38:06 |
12.84 |
213 |
5045 |
买入 |
| 09:38:12 |
12.83 |
2 |
5047 |
卖出 |
| 09:38:15 |
12.83 |
5 |
5052 |
卖出 |
| 09:38:18 |
12.84 |
5 |
5057 |
买入 |
| 09:38:21 |
12.83 |
3 |
5060 |
卖出 |
| 09:38:24 |
12.8 |
25 |
5085 |
卖出 |
| 09:38:27 |
12.8 |
120 |
5205 |
卖出 |
| 09:38:30 |
12.81 |
9 |
5214 |
买入 |
| 09:38:36 |
12.81 |
10 |
5224 |
买入 |
| 09:38:39 |
12.78 |
6 |
5230 |
卖出 |
| 09:38:42 |
12.82 |
19 |
5249 |
买入 |
| 09:38:45 |
12.8 |
206 |
5455 |
卖出 |
| 09:38:48 |
12.8 |
74 |
5529 |
买入 |
| 09:38:51 |
12.79 |
4 |
5533 |
卖出 |
| 09:38:54 |
12.8 |
7 |
5540 |
买入 |
| 09:38:57 |
12.79 |
1 |
5541 |
卖出 |
| 09:39:00 |
12.78 |
71 |
5612 |
卖出 |
| 09:39:06 |
12.79 |
1 |
5613 |
卖出 |
| 09:39:09 |
12.78 |
12 |
5625 |
卖出 |
| 09:39:12 |
12.79 |
6 |
5631 |
买入 |
| 09:39:15 |
12.78 |
78 |
5709 |
卖出 |
| 09:39:18 |
12.77 |
1 |
5710 |
卖出 |
| 09:39:24 |
12.79 |
46 |
5756 |
买入 |
| 09:39:27 |
12.82 |
11 |
5767 |
买入 |
| 09:39:30 |
12.82 |
3 |
5770 |
买入 |
| 09:39:33 |
12.8 |
10 |
5780 |
卖出 |
| 09:39:36 |
12.8 |
3 |
5783 |
卖出 |
| 09:39:39 |
12.81 |
14 |
5797 |
买入 |
| 09:39:42 |
12.79 |
1 |
5798 |
卖出 |
| 09:39:45 |
12.81 |
49 |
5847 |
买入 |
| 09:39:48 |
12.81 |
19 |
5866 |
买入 |
| 09:39:51 |
12.8 |
431 |
6297 |
卖出 |
| 09:39:54 |
12.82 |
2 |
6299 |
买入 |
| 09:40:00 |
12.75 |
60 |
6359 |
卖出 |
| 09:40:12 |
12.81 |
2 |
6361 |
买入 |
| 09:40:15 |
12.81 |
16 |
6377 |
买入 |
| 09:40:18 |
12.83 |
240 |
6617 |
买入 |
| 09:40:21 |
12.83 |
6 |
6623 |
卖出 |
| 09:40:24 |
12.83 |
6 |
6629 |
卖出 |
| 09:40:27 |
12.82 |
3 |
6632 |
卖出 |
| 09:40:36 |
12.82 |
3 |
6635 |
卖出 |
| 09:40:39 |
12.82 |
22 |
6657 |
卖出 |
| 09:40:42 |
12.8 |
24 |
6681 |
卖出 |
| 09:40:45 |
12.82 |
26 |
6707 |
买入 |
| 09:40:48 |
12.82 |
12 |
6719 |
买入 |
| 09:40:51 |
12.82 |
17 |
6736 |
买入 |
| 09:40:54 |
12.82 |
1 |
6737 |
买入 |
| 09:40:57 |
12.82 |
30 |
6767 |
买入 |
| 09:41:03 |
12.82 |
129 |
6896 |
买入 |
| 09:41:06 |
12.83 |
56 |
6952 |
买入 |
| 09:41:12 |
12.83 |
2 |
6954 |
买入 |
| 09:41:15 |
12.82 |
153 |
7107 |
卖出 |
| 09:41:18 |
12.83 |
96 |
7203 |
买入 |
| 09:41:21 |
12.82 |
11 |
7214 |
卖出 |
| 09:41:24 |
12.83 |
32 |
7246 |
买入 |
| 09:41:27 |
12.84 |
1 |
7247 |
买入 |
| 09:41:30 |
12.83 |
28 |
7275 |
卖出 |
| 09:41:33 |
12.85 |
6 |
7281 |
买入 |
| 09:41:36 |
12.85 |
3 |
7284 |
买入 |
| 09:41:45 |
12.84 |
33 |
7317 |
卖出 |
| 09:41:48 |
12.83 |
109 |
7426 |
卖出 |
| 09:41:51 |
12.84 |
11 |
7437 |
买入 |
| 09:41:54 |
12.83 |
5 |
7442 |
卖出 |
| 09:41:57 |
12.83 |
7 |
7449 |
买入 |
| 09:42:00 |
12.83 |
220 |
7669 |
买入 |
| 09:42:03 |
12.82 |
8 |
7677 |
卖出 |
| 09:42:06 |
12.79 |
3 |
7680 |
卖出 |
| 09:42:09 |
12.79 |
1 |
7681 |
卖出 |
| 09:42:15 |
12.78 |
3 |
7684 |
卖出 |
| 09:42:18 |
12.78 |
70 |
7754 |
卖出 |
| 09:42:21 |
12.78 |
1 |
7755 |
买入 |
| 09:42:24 |
12.77 |
2 |
7757 |
卖出 |
| 09:42:27 |
12.79 |
37 |
7794 |
买入 |
| 09:42:36 |
12.79 |
3 |
7797 |
买入 |
| 09:42:39 |
12.79 |
1 |
7798 |
买入 |
| 09:42:42 |
12.79 |
5 |
7803 |
买入 |
| 09:42:45 |
12.79 |
4 |
7807 |
卖出 |
| 09:42:48 |
12.82 |
4 |
7811 |
买入 |
| 09:42:51 |
12.84 |
21 |
7832 |
买入 |
| 09:43:00 |
12.82 |
3 |
7835 |
卖出 |
| 09:43:03 |
12.82 |
6 |
7841 |
卖出 |
| 09:43:06 |
12.82 |
6 |
7847 |
买入 |
| 09:43:12 |
12.81 |
1 |
7848 |
买入 |
| 09:43:15 |
12.81 |
3 |
7851 |
卖出 |
| 09:43:24 |
12.81 |
22 |
7873 |
卖出 |
| 09:43:27 |
12.8 |
20 |
7893 |
卖出 |
| 09:43:33 |
12.79 |
1 |
7894 |
卖出 |
| 09:43:42 |
12.79 |
2 |
7896 |
买入 |
| 09:43:45 |
12.79 |
1 |
7897 |
买入 |
| 09:43:48 |
12.79 |
24 |
7921 |
买入 |
| 09:43:51 |
12.8 |
15 |
7936 |
买入 |
| 09:43:54 |
12.8 |
3 |
7939 |
卖出 |
| 09:43:57 |
12.82 |
20 |
7959 |
买入 |
| 09:44:00 |
12.85 |
45 |
8004 |
买入 |
| 09:44:03 |
12.8 |
70 |
8074 |
卖出 |
| 09:44:06 |
12.85 |
8 |
8082 |
买入 |
| 09:44:09 |
12.84 |
2 |
8084 |
卖出 |
| 09:44:12 |
12.82 |
1 |
8085 |
卖出 |
| 09:44:18 |
12.83 |
47 |
8132 |
买入 |
| 09:44:21 |
12.83 |
8 |
8140 |
买入 |
| 09:44:27 |
12.87 |
415 |
8555 |
买入 |
| 09:44:30 |
12.86 |
35 |
8590 |
卖出 |
| 09:44:33 |
12.86 |
7 |
8597 |
卖出 |
| 09:44:36 |
12.86 |
26 |
8623 |
卖出 |
| 09:44:39 |
12.86 |
4 |
8627 |
卖出 |
| 09:44:48 |
12.84 |
22 |
8649 |
卖出 |
| 09:44:54 |
12.83 |
4 |
8653 |
卖出 |
| 09:44:57 |
12.85 |
1 |
8654 |
买入 |
| 09:45:00 |
12.83 |
1 |
8655 |
卖出 |
| 09:45:03 |
12.85 |
11 |
8666 |
买入 |
| 09:45:06 |
12.85 |
16 |
8682 |
买入 |
| 09:45:09 |
12.85 |
7 |
8689 |
买入 |
| 09:45:12 |
12.84 |
79 |
8768 |
卖出 |
| 09:45:18 |
12.82 |
811 |
9579 |
卖出 |
| 09:45:21 |
12.84 |
104 |
9683 |
买入 |
| 09:45:24 |
12.83 |
13 |
9696 |
买入 |
| 09:45:27 |
12.83 |
2 |
9698 |
卖出 |
| 09:45:30 |
12.83 |
11 |
9709 |
卖出 |
| 09:45:33 |
12.83 |
2 |
9711 |
卖出 |
| 09:45:39 |
12.8 |
7 |
9718 |
卖出 |
| 09:45:42 |
12.82 |
1 |
9719 |
买入 |
| 09:45:45 |
12.82 |
2 |
9721 |
卖出 |
| 09:45:54 |
12.82 |
5 |
9726 |
买入 |
| 09:46:00 |
12.82 |
10 |
9736 |
买入 |
| 09:46:03 |
12.82 |
18 |
9754 |
卖出 |
| 09:46:06 |
12.83 |
1 |
9755 |
买入 |
| 09:46:09 |
12.83 |
1 |
9756 |
买入 |
| 09:46:12 |
12.83 |
282 |
10038 |
买入 |
| 09:46:15 |
12.83 |
69 |
10107 |
买入 |
| 09:46:24 |
12.83 |
3 |
10110 |
买入 |
| 09:46:27 |
12.8 |
10 |
10120 |
卖出 |
| 09:46:45 |
12.82 |
16 |
10136 |
卖出 |
| 09:46:48 |
12.84 |
10 |
10146 |
买入 |
| 09:46:51 |
12.83 |
10 |
10156 |
卖出 |
| 09:46:54 |
12.82 |
6 |
10162 |
卖出 |
| 09:46:57 |
12.82 |
54 |
10216 |
买入 |