康跃科技[300391]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.2 |
3 |
3 |
集合竞价 |
| 09:15:12 |
14.06 |
7 |
7 |
集合竞价 |
| 09:17:27 |
14.06 |
7 |
7 |
集合竞价 |
| 09:17:45 |
14.06 |
7 |
7 |
集合竞价 |
| 09:19:51 |
14.06 |
7 |
7 |
集合竞价 |
| 09:20:48 |
14.06 |
7 |
7 |
集合竞价 |
| 09:21:06 |
14.08 |
10 |
10 |
集合竞价 |
| 09:21:42 |
14.08 |
10 |
10 |
集合竞价 |
| 09:22:18 |
14.08 |
10 |
10 |
集合竞价 |
| 09:22:27 |
14.08 |
35 |
35 |
集合竞价 |
| 09:22:54 |
14.08 |
37 |
37 |
集合竞价 |
| 09:23:39 |
14.08 |
37 |
37 |
集合竞价 |
| 09:23:48 |
14.08 |
37 |
37 |
集合竞价 |
| 09:23:57 |
14.08 |
47 |
47 |
集合竞价 |
| 09:24:15 |
14.08 |
47 |
47 |
集合竞价 |
| 09:24:33 |
14.08 |
74 |
74 |
集合竞价 |
| 09:24:42 |
14.08 |
83 |
83 |
集合竞价 |
| 09:24:51 |
14.09 |
124 |
124 |
集合竞价 |
| 09:25:00 |
14.08 |
244 |
244 |
集合竞价 |
| 09:25:03 |
14.08 |
295 |
539 |
买入 |
| 09:30:03 |
14.09 |
127 |
666 |
买入 |
| 09:30:06 |
14.08 |
226 |
892 |
卖出 |
| 09:30:09 |
14.08 |
40 |
932 |
买入 |
| 09:30:12 |
14.01 |
24 |
956 |
卖出 |
| 09:30:15 |
14 |
139 |
1095 |
卖出 |
| 09:30:18 |
13.96 |
101 |
1196 |
卖出 |
| 09:30:21 |
14 |
3 |
1199 |
买入 |
| 09:30:24 |
13.97 |
9 |
1208 |
卖出 |
| 09:30:27 |
13.97 |
38 |
1246 |
买入 |
| 09:30:30 |
13.97 |
4 |
1250 |
买入 |
| 09:30:33 |
14 |
128 |
1378 |
买入 |
| 09:30:36 |
14 |
112 |
1490 |
买入 |
| 09:30:39 |
14.03 |
157 |
1647 |
买入 |
| 09:30:42 |
14.08 |
14 |
1661 |
买入 |
| 09:30:45 |
14.08 |
1 |
1662 |
买入 |
| 09:30:48 |
14 |
266 |
1928 |
卖出 |
| 09:30:51 |
14 |
15 |
1943 |
买入 |
| 09:30:54 |
14 |
23 |
1966 |
买入 |
| 09:30:57 |
13.97 |
23 |
1989 |
卖出 |
| 09:31:00 |
13.97 |
42 |
2031 |
卖出 |
| 09:31:03 |
13.96 |
54 |
2085 |
卖出 |
| 09:31:06 |
13.95 |
16 |
2101 |
卖出 |
| 09:31:09 |
13.94 |
3 |
2104 |
买入 |
| 09:31:15 |
13.93 |
138 |
2242 |
买入 |
| 09:31:18 |
13.93 |
72 |
2314 |
卖出 |
| 09:31:21 |
13.95 |
24 |
2338 |
买入 |
| 09:31:24 |
13.95 |
210 |
2548 |
买入 |
| 09:31:27 |
13.96 |
19 |
2567 |
买入 |
| 09:31:30 |
13.95 |
38 |
2605 |
卖出 |
| 09:31:33 |
13.95 |
17 |
2622 |
买入 |
| 09:31:36 |
13.96 |
25 |
2647 |
买入 |
| 09:31:39 |
13.95 |
20 |
2667 |
卖出 |
| 09:31:42 |
13.95 |
3 |
2670 |
买入 |
| 09:31:45 |
13.96 |
6 |
2676 |
买入 |
| 09:31:48 |
13.97 |
54 |
2730 |
买入 |
| 09:31:51 |
13.97 |
9 |
2739 |
卖出 |
| 09:31:54 |
13.97 |
21 |
2760 |
卖出 |
| 09:31:57 |
13.98 |
58 |
2818 |
买入 |
| 09:32:00 |
13.94 |
138 |
2956 |
卖出 |
| 09:32:03 |
13.95 |
5 |
2961 |
买入 |
| 09:32:06 |
13.92 |
1 |
2962 |
卖出 |
| 09:32:09 |
13.95 |
6 |
2968 |
买入 |
| 09:32:15 |
13.95 |
49 |
3017 |
买入 |
| 09:32:18 |
13.95 |
24 |
3041 |
买入 |
| 09:32:24 |
13.95 |
33 |
3074 |
买入 |
| 09:32:27 |
13.95 |
18 |
3092 |
买入 |
| 09:32:30 |
13.94 |
26 |
3118 |
卖出 |
| 09:32:33 |
13.94 |
27 |
3145 |
卖出 |
| 09:32:36 |
13.94 |
10 |
3155 |
买入 |
| 09:32:39 |
13.94 |
20 |
3175 |
买入 |
| 09:32:42 |
13.93 |
32 |
3207 |
卖出 |
| 09:32:45 |
13.93 |
1 |
3208 |
买入 |
| 09:32:48 |
13.92 |
18 |
3226 |
卖出 |
| 09:32:51 |
13.92 |
15 |
3241 |
卖出 |
| 09:33:00 |
13.91 |
60 |
3301 |
卖出 |
| 09:33:03 |
13.9 |
11 |
3312 |
卖出 |
| 09:33:06 |
13.9 |
2 |
3314 |
卖出 |
| 09:33:09 |
13.9 |
68 |
3382 |
卖出 |
| 09:33:12 |
13.9 |
99 |
3481 |
卖出 |
| 09:33:15 |
13.91 |
13 |
3494 |
买入 |
| 09:33:18 |
13.9 |
38 |
3532 |
卖出 |
| 09:33:21 |
13.92 |
140 |
3672 |
买入 |
| 09:33:24 |
13.94 |
156 |
3828 |
买入 |
| 09:33:27 |
13.95 |
8 |
3836 |
买入 |
| 09:33:30 |
13.95 |
44 |
3880 |
买入 |
| 09:33:33 |
13.95 |
4 |
3884 |
买入 |
| 09:33:36 |
13.95 |
100 |
3984 |
买入 |
| 09:33:39 |
13.95 |
72 |
4056 |
卖出 |
| 09:33:42 |
13.97 |
9 |
4065 |
买入 |
| 09:33:45 |
13.98 |
5 |
4070 |
买入 |
| 09:33:48 |
13.96 |
9 |
4079 |
卖出 |
| 09:33:51 |
13.98 |
8 |
4087 |
买入 |
| 09:33:54 |
13.97 |
7 |
4094 |
卖出 |
| 09:34:00 |
13.98 |
19 |
4113 |
买入 |
| 09:34:03 |
13.98 |
5 |
4118 |
买入 |
| 09:34:06 |
13.98 |
10 |
4128 |
买入 |
| 09:34:09 |
13.98 |
18 |
4146 |
买入 |
| 09:34:12 |
13.98 |
37 |
4183 |
买入 |
| 09:34:15 |
14 |
64 |
4247 |
买入 |
| 09:34:18 |
14 |
15 |
4262 |
买入 |
| 09:34:21 |
13.99 |
45 |
4307 |
卖出 |
| 09:34:24 |
14 |
4 |
4311 |
买入 |
| 09:34:27 |
14 |
14 |
4325 |
买入 |
| 09:34:30 |
13.98 |
7 |
4332 |
卖出 |
| 09:34:33 |
13.97 |
52 |
4384 |
卖出 |
| 09:34:36 |
13.96 |
15 |
4399 |
卖出 |
| 09:34:39 |
13.95 |
31 |
4430 |
卖出 |
| 09:34:42 |
13.93 |
8 |
4438 |
卖出 |
| 09:34:45 |
13.93 |
1 |
4439 |
卖出 |
| 09:34:48 |
13.93 |
2 |
4441 |
买入 |
| 09:34:51 |
13.91 |
5 |
4446 |
卖出 |
| 09:34:54 |
13.91 |
9 |
4455 |
卖出 |
| 09:34:57 |
13.89 |
229 |
4684 |
卖出 |
| 09:35:00 |
13.91 |
90 |
4774 |
买入 |
| 09:35:03 |
13.84 |
13 |
4787 |
卖出 |
| 09:35:06 |
13.84 |
7 |
4794 |
卖出 |
| 09:35:09 |
13.89 |
20 |
4814 |
买入 |
| 09:35:12 |
13.87 |
16 |
4830 |
卖出 |
| 09:35:15 |
13.85 |
27 |
4857 |
卖出 |
| 09:35:18 |
13.85 |
2 |
4859 |
卖出 |
| 09:35:21 |
13.85 |
13 |
4872 |
卖出 |
| 09:35:27 |
13.86 |
13 |
4885 |
买入 |
| 09:35:30 |
13.86 |
8 |
4893 |
卖出 |
| 09:35:33 |
13.86 |
8 |
4901 |
买入 |
| 09:35:36 |
13.88 |
10 |
4911 |
买入 |
| 09:35:39 |
13.88 |
15 |
4926 |
买入 |
| 09:35:42 |
13.89 |
12 |
4938 |
买入 |
| 09:35:45 |
13.86 |
145 |
5083 |
卖出 |
| 09:35:48 |
13.87 |
2 |
5085 |
买入 |
| 09:35:51 |
13.87 |
6 |
5091 |
买入 |
| 09:35:54 |
13.89 |
3 |
5094 |
买入 |
| 09:35:57 |
13.89 |
36 |
5130 |
买入 |
| 09:36:00 |
13.89 |
102 |
5232 |
买入 |
| 09:36:03 |
13.87 |
114 |
5346 |
卖出 |
| 09:36:06 |
13.86 |
13 |
5359 |
卖出 |
| 09:36:09 |
13.86 |
1 |
5360 |
买入 |
| 09:36:12 |
13.86 |
53 |
5413 |
买入 |
| 09:36:15 |
13.86 |
89 |
5502 |
买入 |
| 09:36:18 |
13.85 |
39 |
5541 |
卖出 |
| 09:36:21 |
13.85 |
10 |
5551 |
买入 |
| 09:36:24 |
13.86 |
12 |
5563 |
买入 |
| 09:36:30 |
13.85 |
42 |
5605 |
买入 |
| 09:36:33 |
13.83 |
45 |
5650 |
卖出 |
| 09:36:39 |
13.84 |
37 |
5687 |
卖出 |
| 09:36:42 |
13.87 |
19 |
5706 |
买入 |
| 09:36:45 |
13.86 |
1 |
5707 |
卖出 |
| 09:36:48 |
13.86 |
5 |
5712 |
买入 |
| 09:36:51 |
13.85 |
2 |
5714 |
卖出 |
| 09:36:54 |
13.86 |
50 |
5764 |
买入 |
| 09:37:00 |
13.86 |
4 |
5768 |
买入 |
| 09:37:03 |
13.85 |
33 |
5801 |
卖出 |
| 09:37:06 |
13.86 |
8 |
5809 |
买入 |
| 09:37:09 |
13.86 |
4 |
5813 |
买入 |
| 09:37:12 |
13.87 |
45 |
5858 |
买入 |
| 09:37:15 |
13.84 |
24 |
5882 |
卖出 |
| 09:37:18 |
13.87 |
14 |
5896 |
买入 |
| 09:37:21 |
13.87 |
4 |
5900 |
买入 |
| 09:37:24 |
13.87 |
38 |
5938 |
买入 |
| 09:37:27 |
13.87 |
8 |
5946 |
买入 |
| 09:37:30 |
13.87 |
14 |
5960 |
买入 |
| 09:37:33 |
13.87 |
1 |
5961 |
买入 |
| 09:37:36 |
13.85 |
4 |
5965 |
卖出 |
| 09:37:39 |
13.85 |
2 |
5967 |
卖出 |
| 09:37:42 |
13.85 |
1 |
5968 |
买入 |
| 09:37:45 |
13.85 |
1 |
5969 |
买入 |
| 09:37:48 |
13.85 |
1 |
5970 |
买入 |
| 09:37:51 |
13.87 |
1 |
5971 |
买入 |
| 09:37:54 |
13.86 |
87 |
6058 |
卖出 |
| 09:37:57 |
13.88 |
7 |
6065 |
卖出 |
| 09:38:00 |
13.89 |
4 |
6069 |
买入 |
| 09:38:03 |
13.87 |
8 |
6077 |
卖出 |
| 09:38:09 |
13.88 |
13 |
6090 |
卖出 |
| 09:38:12 |
13.89 |
2 |
6092 |
买入 |
| 09:38:15 |
13.88 |
4 |
6096 |
买入 |
| 09:38:18 |
13.88 |
5 |
6101 |
买入 |
| 09:38:21 |
13.85 |
3 |
6104 |
卖出 |
| 09:38:27 |
13.87 |
1 |
6105 |
买入 |
| 09:38:30 |
13.85 |
1 |
6106 |
卖出 |
| 09:38:42 |
13.88 |
20 |
6126 |
买入 |
| 09:38:48 |
13.86 |
3 |
6129 |
卖出 |
| 09:38:51 |
13.86 |
1 |
6130 |
卖出 |
| 09:38:54 |
13.86 |
3 |
6133 |
卖出 |
| 09:38:57 |
13.87 |
7 |
6140 |
买入 |
| 09:39:03 |
13.88 |
62 |
6202 |
买入 |
| 09:39:06 |
13.87 |
38 |
6240 |
卖出 |
| 09:39:09 |
13.88 |
64 |
6304 |
买入 |
| 09:39:12 |
13.86 |
46 |
6350 |
卖出 |
| 09:39:15 |
13.86 |
20 |
6370 |
卖出 |
| 09:39:18 |
13.88 |
40 |
6410 |
买入 |
| 09:39:24 |
13.86 |
4 |
6414 |
卖出 |
| 09:39:27 |
13.86 |
32 |
6446 |
卖出 |
| 09:39:30 |
13.86 |
2 |
6448 |
卖出 |
| 09:39:39 |
13.87 |
31 |
6479 |
卖出 |
| 09:39:42 |
13.9 |
19 |
6498 |
买入 |
| 09:39:48 |
13.89 |
38 |
6536 |
买入 |
| 09:39:54 |
13.86 |
3 |
6539 |
卖出 |
| 09:39:57 |
13.86 |
3 |
6542 |
卖出 |
| 09:40:00 |
13.87 |
4 |
6546 |
买入 |
| 09:40:06 |
13.87 |
2 |
6548 |
卖出 |
| 09:40:15 |
13.88 |
8 |
6556 |
买入 |
| 09:40:18 |
13.89 |
15 |
6571 |
买入 |
| 09:40:30 |
13.88 |
10 |
6581 |
卖出 |
| 09:40:33 |
13.89 |
4 |
6585 |
买入 |
| 09:40:36 |
13.91 |
36 |
6621 |
买入 |
| 09:40:39 |
13.91 |
9 |
6630 |
卖出 |
| 09:40:51 |
13.91 |
11 |
6641 |
买入 |
| 09:40:54 |
13.91 |
14 |
6655 |
买入 |
| 09:40:57 |
13.92 |
2 |
6657 |
卖出 |
| 09:41:00 |
13.92 |
6 |
6663 |
卖出 |
| 09:41:03 |
13.92 |
1 |
6664 |
卖出 |
| 09:41:06 |
13.94 |
4 |
6668 |
买入 |
| 09:41:09 |
13.94 |
8 |
6676 |
卖出 |
| 09:41:12 |
13.94 |
30 |
6706 |
买入 |
| 09:41:15 |
13.96 |
42 |
6748 |
买入 |
| 09:41:18 |
13.92 |
2 |
6750 |
卖出 |
| 09:41:21 |
13.94 |
11 |
6761 |
买入 |
| 09:41:24 |
13.94 |
34 |
6795 |
卖出 |
| 09:41:27 |
13.96 |
26 |
6821 |
买入 |
| 09:41:33 |
13.96 |
24 |
6845 |
卖出 |
| 09:41:36 |
13.97 |
52 |
6897 |
买入 |
| 09:41:39 |
13.9 |
39 |
6936 |
卖出 |
| 09:41:42 |
13.97 |
33 |
6969 |
买入 |
| 09:41:51 |
13.97 |
27 |
6996 |
卖出 |
| 09:42:06 |
13.97 |
14 |
7010 |
买入 |
| 09:42:21 |
13.92 |
6 |
7016 |
卖出 |
| 09:42:24 |
13.96 |
30 |
7046 |
买入 |
| 09:42:27 |
13.93 |
4 |
7050 |
卖出 |
| 09:42:30 |
13.96 |
25 |
7075 |
买入 |
| 09:42:39 |
13.96 |
5 |
7080 |
买入 |
| 09:42:42 |
13.96 |
6 |
7086 |
买入 |
| 09:42:48 |
13.94 |
7 |
7093 |
卖出 |
| 09:42:54 |
14 |
406 |
7499 |
买入 |
| 09:42:57 |
14 |
180 |
7679 |
买入 |
| 09:43:00 |
14.08 |
11 |
7690 |
买入 |
| 09:43:03 |
14.08 |
41 |
7731 |
买入 |
| 09:43:06 |
14.12 |
900 |
8631 |
买入 |
| 09:43:09 |
14.12 |
3 |
8634 |
买入 |
| 09:43:12 |
14.2 |
130 |
8764 |
买入 |
| 09:43:15 |
14.19 |
2 |
8766 |
买入 |
| 09:43:18 |
14.19 |
8 |
8774 |
买入 |
| 09:43:21 |
14.2 |
38 |
8812 |
买入 |
| 09:43:24 |
14.19 |
74 |
8886 |
卖出 |
| 09:43:27 |
14.16 |
3 |
8889 |
卖出 |
| 09:43:30 |
14.17 |
62 |
8951 |
买入 |
| 09:43:33 |
14.17 |
90 |
9041 |
买入 |
| 09:43:36 |
14.14 |
137 |
9178 |
卖出 |
| 09:43:39 |
14.15 |
7 |
9185 |
买入 |
| 09:43:42 |
14.15 |
100 |
9285 |
卖出 |
| 09:43:45 |
14.17 |
49 |
9334 |
买入 |
| 09:43:48 |
14.17 |
4 |
9338 |
买入 |
| 09:43:51 |
14.19 |
191 |
9529 |
买入 |
| 09:43:54 |
14.19 |
132 |
9661 |
买入 |
| 09:43:57 |
14.19 |
429 |
10090 |
买入 |
| 09:44:00 |
14.22 |
27 |
10117 |
买入 |
| 09:44:03 |
14.22 |
41 |
10158 |
买入 |
| 09:44:06 |
14.25 |
24 |
10182 |
买入 |
| 09:44:09 |
14.26 |
5 |
10187 |
买入 |
| 09:44:12 |
14.2 |
340 |
10527 |
卖出 |
| 09:44:15 |
14.2 |
159 |
10686 |
买入 |
| 09:44:18 |
14.22 |
98 |
10784 |
买入 |
| 09:44:21 |
14.22 |
115 |
10899 |
卖出 |
| 09:44:24 |
14.22 |
3 |
10902 |
买入 |
| 09:44:27 |
14.28 |
30 |
10932 |
买入 |
| 09:44:30 |
14.22 |
23 |
10955 |
卖出 |
| 09:44:33 |
14.21 |
16 |
10971 |
卖出 |
| 09:44:36 |
14.28 |
729 |
11700 |
买入 |
| 09:44:39 |
14.23 |
20 |
11720 |
卖出 |
| 09:44:42 |
14.28 |
10 |
11730 |
买入 |
| 09:44:45 |
14.28 |
43 |
11773 |
卖出 |
| 09:44:48 |
14.28 |
51 |
11824 |
卖出 |
| 09:44:51 |
14.28 |
144 |
11968 |
卖出 |
| 09:44:54 |
14.28 |
13 |
11981 |
买入 |
| 09:44:57 |
14.25 |
6 |
11987 |
卖出 |
| 09:45:00 |
14.25 |
60 |
12047 |
买入 |
| 09:45:03 |
14.21 |
545 |
12592 |
卖出 |
| 09:45:06 |
14.19 |
39 |
12631 |
卖出 |
| 09:45:09 |
14.18 |
106 |
12737 |
卖出 |
| 09:45:12 |
14.16 |
57 |
12794 |
卖出 |
| 09:45:15 |
14.23 |
51 |
12845 |
买入 |
| 09:45:21 |
14.18 |
54 |
12899 |
买入 |
| 09:45:24 |
14.19 |
7 |
12906 |
卖出 |
| 09:45:27 |
14.2 |
354 |
13260 |
买入 |
| 09:45:30 |
14.2 |
200 |
13460 |
买入 |
| 09:45:33 |
14.22 |
308 |
13768 |
买入 |
| 09:45:36 |
14.24 |
117 |
13885 |
买入 |
| 09:45:39 |
14.24 |
13 |
13898 |
卖出 |
| 09:45:48 |
14.28 |
35 |
13933 |
买入 |
| 09:45:51 |
14.26 |
34 |
13967 |
卖出 |
| 09:45:54 |
14.28 |
62 |
14029 |
买入 |
| 09:45:57 |
14.25 |
31 |
14060 |
卖出 |
| 09:46:00 |
14.28 |
113 |
14173 |
买入 |
| 09:46:03 |
14.3 |
323 |
14496 |
买入 |
| 09:46:06 |
14.3 |
723 |
15219 |
买入 |
| 09:46:09 |
14.3 |
9 |
15228 |
卖出 |
| 09:46:12 |
14.37 |
150 |
15378 |
买入 |
| 09:46:21 |
14.36 |
150 |
15528 |
卖出 |
| 09:46:24 |
14.38 |
36 |
15564 |
买入 |
| 09:46:27 |
14.35 |
121 |
15685 |
卖出 |
| 09:46:30 |
14.33 |
51 |
15736 |
卖出 |
| 09:46:33 |
14.33 |
9 |
15745 |
买入 |