康拓红外[300455]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.29 |
25 |
25 |
集合竞价 |
| 09:15:57 |
11.5 |
1016 |
1016 |
集合竞价 |
| 09:16:06 |
11.5 |
1016 |
1016 |
集合竞价 |
| 09:16:33 |
11.5 |
1016 |
1016 |
集合竞价 |
| 09:16:42 |
11.5 |
1016 |
1016 |
集合竞价 |
| 09:16:51 |
11.5 |
1016 |
1016 |
集合竞价 |
| 09:17:00 |
10.29 |
25 |
25 |
集合竞价 |
| 09:17:45 |
10.29 |
70 |
70 |
集合竞价 |
| 09:19:06 |
10.29 |
80 |
80 |
集合竞价 |
| 09:19:24 |
10.29 |
85 |
85 |
集合竞价 |
| 09:19:33 |
10.29 |
85 |
85 |
集合竞价 |
| 09:19:51 |
10.29 |
85 |
85 |
集合竞价 |
| 09:20:21 |
10.29 |
86 |
86 |
集合竞价 |
| 09:22:09 |
10.29 |
111 |
111 |
集合竞价 |
| 09:22:27 |
10.29 |
115 |
115 |
集合竞价 |
| 09:22:36 |
10.29 |
115 |
115 |
集合竞价 |
| 09:22:45 |
10.29 |
133 |
133 |
集合竞价 |
| 09:23:03 |
10.29 |
133 |
133 |
集合竞价 |
| 09:24:06 |
10.29 |
141 |
141 |
集合竞价 |
| 09:24:15 |
10.29 |
180 |
180 |
集合竞价 |
| 09:24:24 |
10.29 |
180 |
180 |
集合竞价 |
| 09:24:33 |
10.29 |
230 |
230 |
集合竞价 |
| 09:24:42 |
10.29 |
230 |
230 |
集合竞价 |
| 09:24:51 |
10.29 |
244 |
244 |
集合竞价 |
| 09:25:00 |
10.29 |
267 |
267 |
集合竞价 |
| 09:25:03 |
10.29 |
287 |
554 |
买入 |
| 09:30:03 |
10.28 |
97 |
651 |
卖出 |
| 09:30:06 |
10.27 |
232 |
883 |
卖出 |
| 09:30:09 |
10.27 |
125 |
1008 |
买入 |
| 09:30:12 |
10.25 |
9 |
1017 |
卖出 |
| 09:30:15 |
10.28 |
108 |
1125 |
买入 |
| 09:30:18 |
10.28 |
13 |
1138 |
买入 |
| 09:30:21 |
10.28 |
15 |
1153 |
买入 |
| 09:30:24 |
10.29 |
55 |
1208 |
买入 |
| 09:30:27 |
10.29 |
15 |
1223 |
买入 |
| 09:30:30 |
10.28 |
5 |
1228 |
卖出 |
| 09:30:33 |
10.29 |
29 |
1257 |
买入 |
| 09:30:36 |
10.29 |
1 |
1258 |
买入 |
| 09:30:39 |
10.29 |
2 |
1260 |
买入 |
| 09:30:42 |
10.3 |
42 |
1302 |
买入 |
| 09:30:45 |
10.31 |
2 |
1304 |
买入 |
| 09:30:48 |
10.29 |
38 |
1342 |
卖出 |
| 09:30:51 |
10.31 |
25 |
1367 |
卖出 |
| 09:30:54 |
10.32 |
3 |
1370 |
卖出 |
| 09:30:57 |
10.36 |
5 |
1375 |
买入 |
| 09:31:00 |
10.32 |
1 |
1376 |
卖出 |
| 09:31:06 |
10.36 |
15 |
1391 |
买入 |
| 09:31:09 |
10.32 |
169 |
1560 |
卖出 |
| 09:31:12 |
10.32 |
39 |
1599 |
买入 |
| 09:31:15 |
10.32 |
291 |
1890 |
买入 |
| 09:31:21 |
10.36 |
112 |
2002 |
买入 |
| 09:31:24 |
10.33 |
195 |
2197 |
卖出 |
| 09:31:30 |
10.33 |
6 |
2203 |
买入 |
| 09:31:33 |
10.33 |
11 |
2214 |
买入 |
| 09:31:36 |
10.32 |
43 |
2257 |
卖出 |
| 09:31:39 |
10.33 |
13 |
2270 |
买入 |
| 09:31:42 |
10.32 |
1 |
2271 |
卖出 |
| 09:31:45 |
10.33 |
194 |
2465 |
买入 |
| 09:31:51 |
10.33 |
131 |
2596 |
买入 |
| 09:31:54 |
10.32 |
78 |
2674 |
卖出 |
| 09:32:00 |
10.32 |
71 |
2745 |
买入 |
| 09:32:03 |
10.32 |
43 |
2788 |
买入 |
| 09:32:06 |
10.33 |
11 |
2799 |
买入 |
| 09:32:09 |
10.32 |
138 |
2937 |
卖出 |
| 09:32:12 |
10.33 |
15 |
2952 |
卖出 |
| 09:32:15 |
10.38 |
35 |
2987 |
买入 |
| 09:32:18 |
10.33 |
30 |
3017 |
卖出 |
| 09:32:21 |
10.38 |
11 |
3028 |
买入 |
| 09:32:27 |
10.38 |
32 |
3060 |
买入 |
| 09:32:30 |
10.39 |
15 |
3075 |
买入 |
| 09:32:33 |
10.39 |
22 |
3097 |
买入 |
| 09:32:36 |
10.38 |
19 |
3116 |
卖出 |
| 09:32:42 |
10.39 |
388 |
3504 |
买入 |
| 09:32:45 |
10.38 |
8 |
3512 |
卖出 |
| 09:32:48 |
10.38 |
24 |
3536 |
买入 |
| 09:32:51 |
10.38 |
16 |
3552 |
卖出 |
| 09:32:54 |
10.37 |
20 |
3572 |
卖出 |
| 09:32:57 |
10.38 |
8 |
3580 |
买入 |
| 09:33:00 |
10.39 |
95 |
3675 |
买入 |
| 09:33:06 |
10.39 |
43 |
3718 |
买入 |
| 09:33:09 |
10.39 |
44 |
3762 |
买入 |
| 09:33:12 |
10.39 |
8 |
3770 |
买入 |
| 09:33:15 |
10.38 |
73 |
3843 |
卖出 |
| 09:33:18 |
10.38 |
10 |
3853 |
买入 |
| 09:33:21 |
10.38 |
25 |
3878 |
买入 |
| 09:33:27 |
10.39 |
19 |
3897 |
卖出 |
| 09:33:30 |
10.39 |
3 |
3900 |
买入 |
| 09:33:36 |
10.38 |
20 |
3920 |
卖出 |
| 09:33:39 |
10.36 |
1 |
3921 |
卖出 |
| 09:33:42 |
10.38 |
4 |
3925 |
买入 |
| 09:33:48 |
10.36 |
10 |
3935 |
卖出 |
| 09:33:54 |
10.38 |
79 |
4014 |
买入 |
| 09:33:57 |
10.38 |
5 |
4019 |
买入 |
| 09:34:06 |
10.39 |
93 |
4112 |
买入 |
| 09:34:09 |
10.41 |
38 |
4150 |
买入 |
| 09:34:12 |
10.42 |
13 |
4163 |
买入 |
| 09:34:18 |
10.42 |
26 |
4189 |
买入 |
| 09:34:21 |
10.41 |
22 |
4211 |
卖出 |
| 09:34:24 |
10.4 |
12 |
4223 |
卖出 |
| 09:34:27 |
10.4 |
4 |
4227 |
卖出 |
| 09:34:30 |
10.39 |
14 |
4241 |
卖出 |
| 09:34:33 |
10.38 |
25 |
4266 |
卖出 |
| 09:34:36 |
10.37 |
12 |
4278 |
卖出 |
| 09:34:42 |
10.39 |
48 |
4326 |
买入 |
| 09:34:45 |
10.39 |
5 |
4331 |
卖出 |
| 09:34:48 |
10.38 |
20 |
4351 |
卖出 |
| 09:34:51 |
10.39 |
10 |
4361 |
买入 |
| 09:35:03 |
10.38 |
62 |
4423 |
卖出 |
| 09:35:06 |
10.36 |
118 |
4541 |
卖出 |
| 09:35:09 |
10.33 |
110 |
4651 |
卖出 |
| 09:35:12 |
10.3 |
102 |
4753 |
卖出 |
| 09:35:15 |
10.28 |
8 |
4761 |
卖出 |
| 09:35:18 |
10.28 |
23 |
4784 |
卖出 |
| 09:35:21 |
10.25 |
95 |
4879 |
卖出 |
| 09:35:24 |
10.3 |
185 |
5064 |
买入 |
| 09:35:27 |
10.28 |
9 |
5073 |
买入 |
| 09:35:30 |
10.26 |
5 |
5078 |
卖出 |
| 09:35:33 |
10.28 |
2 |
5080 |
买入 |
| 09:35:36 |
10.3 |
11 |
5091 |
买入 |
| 09:35:39 |
10.31 |
30 |
5121 |
买入 |
| 09:35:42 |
10.31 |
3 |
5124 |
卖出 |
| 09:35:45 |
10.31 |
3 |
5127 |
卖出 |
| 09:35:57 |
10.31 |
56 |
5183 |
买入 |
| 09:36:00 |
10.27 |
201 |
5384 |
卖出 |
| 09:36:03 |
10.31 |
88 |
5472 |
买入 |
| 09:36:09 |
10.32 |
4 |
5476 |
卖出 |
| 09:36:12 |
10.32 |
4 |
5480 |
买入 |
| 09:36:18 |
10.31 |
5 |
5485 |
卖出 |
| 09:36:24 |
10.33 |
137 |
5622 |
买入 |
| 09:36:36 |
10.34 |
1 |
5623 |
买入 |
| 09:36:39 |
10.34 |
6 |
5629 |
卖出 |
| 09:36:45 |
10.36 |
2 |
5631 |
买入 |
| 09:36:48 |
10.36 |
28 |
5659 |
买入 |
| 09:36:51 |
10.36 |
20 |
5679 |
买入 |
| 09:36:54 |
10.36 |
1 |
5680 |
卖出 |
| 09:36:57 |
10.36 |
2 |
5682 |
卖出 |
| 09:37:06 |
10.35 |
22 |
5704 |
卖出 |
| 09:37:09 |
10.36 |
2 |
5706 |
买入 |
| 09:37:18 |
10.36 |
2 |
5708 |
买入 |
| 09:37:27 |
10.36 |
15 |
5723 |
卖出 |
| 09:37:30 |
10.36 |
9 |
5732 |
卖出 |
| 09:37:36 |
10.37 |
57 |
5789 |
买入 |
| 09:37:39 |
10.37 |
9 |
5798 |
卖出 |
| 09:37:45 |
10.35 |
4 |
5802 |
卖出 |
| 09:37:48 |
10.36 |
8 |
5810 |
买入 |
| 09:37:51 |
10.38 |
29 |
5839 |
买入 |
| 09:38:03 |
10.38 |
49 |
5888 |
买入 |
| 09:38:06 |
10.38 |
11 |
5899 |
卖出 |
| 09:38:12 |
10.38 |
62 |
5961 |
买入 |
| 09:38:15 |
10.38 |
22 |
5983 |
卖出 |
| 09:38:18 |
10.38 |
16 |
5999 |
卖出 |
| 09:38:21 |
10.36 |
1 |
6000 |
卖出 |
| 09:38:24 |
10.36 |
2 |
6002 |
卖出 |
| 09:38:27 |
10.35 |
8 |
6010 |
卖出 |
| 09:38:33 |
10.36 |
74 |
6084 |
买入 |
| 09:38:36 |
10.36 |
70 |
6154 |
卖出 |
| 09:38:39 |
10.36 |
1 |
6155 |
卖出 |
| 09:38:45 |
10.36 |
1 |
6156 |
卖出 |
| 09:38:48 |
10.37 |
20 |
6176 |
买入 |
| 09:38:51 |
10.35 |
56 |
6232 |
卖出 |
| 09:38:57 |
10.36 |
33 |
6265 |
买入 |
| 09:39:00 |
10.35 |
11 |
6276 |
卖出 |
| 09:39:03 |
10.35 |
66 |
6342 |
卖出 |
| 09:39:06 |
10.35 |
50 |
6392 |
卖出 |
| 09:39:15 |
10.35 |
53 |
6445 |
买入 |
| 09:39:18 |
10.35 |
67 |
6512 |
卖出 |
| 09:39:21 |
10.34 |
16 |
6528 |
卖出 |
| 09:39:24 |
10.34 |
4 |
6532 |
卖出 |
| 09:39:27 |
10.34 |
8 |
6540 |
卖出 |
| 09:39:30 |
10.33 |
7 |
6547 |
卖出 |
| 09:39:33 |
10.34 |
9 |
6556 |
买入 |
| 09:39:42 |
10.34 |
51 |
6607 |
买入 |
| 09:39:51 |
10.34 |
3 |
6610 |
买入 |
| 09:39:54 |
10.34 |
11 |
6621 |
卖出 |
| 09:39:57 |
10.34 |
5 |
6626 |
卖出 |
| 09:40:00 |
10.34 |
14 |
6640 |
卖出 |
| 09:40:03 |
10.34 |
17 |
6657 |
卖出 |
| 09:40:18 |
10.35 |
45 |
6702 |
卖出 |
| 09:40:33 |
10.35 |
5 |
6707 |
卖出 |
| 09:40:36 |
10.35 |
63 |
6770 |
买入 |
| 09:40:39 |
10.35 |
13 |
6783 |
买入 |
| 09:40:42 |
10.35 |
18 |
6801 |
买入 |
| 09:40:57 |
10.34 |
14 |
6815 |
卖出 |
| 09:41:00 |
10.34 |
16 |
6831 |
卖出 |
| 09:41:03 |
10.34 |
20 |
6851 |
卖出 |
| 09:41:06 |
10.34 |
50 |
6901 |
卖出 |
| 09:41:09 |
10.35 |
14 |
6915 |
买入 |
| 09:41:18 |
10.35 |
39 |
6954 |
卖出 |
| 09:41:24 |
10.34 |
95 |
7049 |
卖出 |
| 09:41:27 |
10.35 |
2 |
7051 |
买入 |
| 09:41:30 |
10.34 |
1 |
7052 |
卖出 |
| 09:41:33 |
10.33 |
1 |
7053 |
卖出 |
| 09:41:36 |
10.33 |
1 |
7054 |
卖出 |
| 09:41:39 |
10.34 |
5 |
7059 |
买入 |
| 09:41:42 |
10.33 |
56 |
7115 |
卖出 |
| 09:41:45 |
10.33 |
2 |
7117 |
卖出 |
| 09:42:03 |
10.34 |
32 |
7149 |
买入 |
| 09:42:06 |
10.34 |
3 |
7152 |
卖出 |
| 09:42:09 |
10.33 |
3 |
7155 |
卖出 |
| 09:42:15 |
10.33 |
1 |
7156 |
卖出 |
| 09:42:18 |
10.32 |
112 |
7268 |
卖出 |
| 09:42:21 |
10.31 |
2 |
7270 |
卖出 |
| 09:42:24 |
10.31 |
37 |
7307 |
卖出 |
| 09:42:30 |
10.3 |
90 |
7397 |
卖出 |
| 09:42:33 |
10.31 |
23 |
7420 |
买入 |
| 09:42:39 |
10.29 |
10 |
7430 |
卖出 |
| 09:42:48 |
10.29 |
11 |
7441 |
卖出 |
| 09:42:57 |
10.31 |
7 |
7448 |
买入 |
| 09:43:06 |
10.29 |
3 |
7451 |
卖出 |
| 09:43:21 |
10.3 |
3 |
7454 |
卖出 |
| 09:43:24 |
10.3 |
26 |
7480 |
卖出 |
| 09:43:27 |
10.3 |
6 |
7486 |
买入 |
| 09:43:36 |
10.3 |
35 |
7521 |
卖出 |
| 09:43:42 |
10.3 |
80 |
7601 |
卖出 |
| 09:43:54 |
10.31 |
98 |
7699 |
买入 |
| 09:44:03 |
10.32 |
99 |
7798 |
买入 |
| 09:44:06 |
10.33 |
37 |
7835 |
买入 |
| 09:44:09 |
10.33 |
127 |
7962 |
买入 |
| 09:44:24 |
10.33 |
40 |
8002 |
卖出 |
| 09:44:27 |
10.34 |
10 |
8012 |
买入 |
| 09:44:33 |
10.33 |
120 |
8132 |
卖出 |
| 09:44:42 |
10.35 |
6 |
8138 |
买入 |
| 09:44:48 |
10.35 |
69 |
8207 |
买入 |
| 09:44:51 |
10.35 |
7 |
8214 |
卖出 |
| 09:44:54 |
10.35 |
23 |
8237 |
卖出 |
| 09:45:03 |
10.35 |
39 |
8276 |
卖出 |
| 09:45:06 |
10.35 |
24 |
8300 |
卖出 |
| 09:45:09 |
10.35 |
7 |
8307 |
卖出 |
| 09:45:12 |
10.34 |
24 |
8331 |
卖出 |
| 09:45:15 |
10.36 |
102 |
8433 |
买入 |
| 09:45:21 |
10.34 |
21 |
8454 |
卖出 |
| 09:45:27 |
10.35 |
2 |
8456 |
买入 |
| 09:45:30 |
10.34 |
7 |
8463 |
卖出 |
| 09:45:33 |
10.35 |
29 |
8492 |
买入 |
| 09:45:36 |
10.35 |
1 |
8493 |
卖出 |
| 09:45:39 |
10.35 |
3 |
8496 |
卖出 |
| 09:45:42 |
10.35 |
2 |
8498 |
卖出 |
| 09:45:51 |
10.34 |
3 |
8501 |
卖出 |
| 09:45:54 |
10.34 |
30 |
8531 |
卖出 |
| 09:45:57 |
10.33 |
28 |
8559 |
卖出 |
| 09:46:00 |
10.34 |
11 |
8570 |
买入 |
| 09:46:03 |
10.34 |
3 |
8573 |
买入 |
| 09:46:06 |
10.35 |
149 |
8722 |
买入 |
| 09:46:09 |
10.35 |
41 |
8763 |
买入 |
| 09:46:12 |
10.35 |
73 |
8836 |
买入 |
| 09:46:15 |
10.35 |
39 |
8875 |
买入 |
| 09:46:18 |
10.35 |
2 |
8877 |
买入 |
| 09:46:21 |
10.34 |
30 |
8907 |
卖出 |
| 09:46:24 |
10.35 |
20 |
8927 |
买入 |
| 09:46:30 |
10.35 |
2 |
8929 |
买入 |
| 09:46:33 |
10.35 |
1 |
8930 |
买入 |
| 09:46:45 |
10.34 |
34 |
8964 |
卖出 |
| 09:46:48 |
10.35 |
7 |
8971 |
买入 |
| 09:47:03 |
10.35 |
34 |
9005 |
买入 |
| 09:47:06 |
10.36 |
64 |
9069 |
买入 |
| 09:47:12 |
10.36 |
2 |
9071 |
买入 |
| 09:47:18 |
10.36 |
2 |
9073 |
买入 |
| 09:47:21 |
10.36 |
2 |
9075 |
买入 |
| 09:47:24 |
10.36 |
2 |
9077 |
买入 |
| 09:47:27 |
10.35 |
2 |
9079 |
卖出 |
| 09:47:39 |
10.36 |
44 |
9123 |
买入 |
| 09:47:42 |
10.36 |
4 |
9127 |
买入 |
| 09:47:45 |
10.35 |
5 |
9132 |
卖出 |
| 09:47:48 |
10.35 |
39 |
9171 |
卖出 |
| 09:47:54 |
10.35 |
4 |
9175 |
买入 |
| 09:48:00 |
10.35 |
37 |
9212 |
买入 |
| 09:48:03 |
10.34 |
59 |
9271 |
卖出 |
| 09:48:09 |
10.35 |
1 |
9272 |
买入 |
| 09:48:12 |
10.34 |
19 |
9291 |
卖出 |
| 09:48:15 |
10.34 |
10 |
9301 |
卖出 |
| 09:48:18 |
10.34 |
5 |
9306 |
卖出 |
| 09:48:21 |
10.35 |
45 |
9351 |
买入 |
| 09:48:24 |
10.34 |
10 |
9361 |
卖出 |
| 09:48:30 |
10.34 |
20 |
9381 |
卖出 |
| 09:48:33 |
10.34 |
31 |
9412 |
卖出 |
| 09:48:36 |
10.34 |
110 |
9522 |
买入 |
| 09:48:39 |
10.34 |
7 |
9529 |
卖出 |
| 09:48:42 |
10.34 |
15 |
9544 |
买入 |
| 09:49:06 |
10.34 |
37 |
9581 |
买入 |
| 09:49:09 |
10.34 |
134 |
9715 |
买入 |
| 09:49:12 |
10.33 |
20 |
9735 |
卖出 |
| 09:49:15 |
10.33 |
44 |
9779 |
卖出 |
| 09:49:18 |
10.33 |
31 |
9810 |
买入 |
| 09:49:21 |
10.34 |
17 |
9827 |
买入 |
| 09:49:30 |
10.34 |
1 |
9828 |
买入 |
| 09:49:33 |
10.34 |
2 |
9830 |
买入 |
| 09:49:39 |
10.33 |
18 |
9848 |
卖出 |
| 09:49:45 |
10.34 |
5 |
9853 |
买入 |
| 09:49:48 |
10.33 |
81 |
9934 |
卖出 |
| 09:49:51 |
10.33 |
5 |
9939 |
卖出 |
| 09:49:57 |
10.33 |
10 |
9949 |
买入 |
| 09:50:03 |
10.33 |
20 |
9969 |
买入 |
| 09:50:06 |
10.34 |
31 |
10000 |
买入 |
| 09:50:09 |
10.34 |
62 |
10062 |
买入 |
| 09:50:12 |
10.34 |
33 |
10095 |
买入 |
| 09:50:15 |
10.34 |
22 |
10117 |
买入 |
| 09:50:18 |
10.34 |
33 |
10150 |
买入 |
| 09:50:21 |
10.34 |
16 |
10166 |
买入 |
| 09:50:24 |
10.35 |
3 |
10169 |
买入 |
| 09:50:39 |
10.35 |
11 |
10180 |
买入 |