康龙化成[300759]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
108.17 |
2 |
2 |
集合竞价 |
| 09:15:12 |
107.37 |
16 |
16 |
集合竞价 |
| 09:15:21 |
107.2 |
17 |
17 |
集合竞价 |
| 09:15:30 |
107.2 |
18 |
18 |
集合竞价 |
| 09:16:42 |
107.2 |
18 |
18 |
集合竞价 |
| 09:17:00 |
107.17 |
18 |
18 |
集合竞价 |
| 09:17:09 |
107.2 |
19 |
19 |
集合竞价 |
| 09:17:18 |
107.17 |
19 |
19 |
集合竞价 |
| 09:17:27 |
107.17 |
19 |
19 |
集合竞价 |
| 09:17:36 |
107.17 |
19 |
19 |
集合竞价 |
| 09:18:57 |
106.01 |
8 |
8 |
集合竞价 |
| 09:19:06 |
105.1 |
8 |
8 |
集合竞价 |
| 09:19:24 |
105.1 |
8 |
8 |
集合竞价 |
| 09:19:42 |
105.1 |
8 |
8 |
集合竞价 |
| 09:20:00 |
105.1 |
8 |
8 |
集合竞价 |
| 09:20:03 |
107.1 |
17 |
17 |
集合竞价 |
| 09:20:12 |
107.17 |
19 |
19 |
集合竞价 |
| 09:20:30 |
107.1 |
19 |
19 |
集合竞价 |
| 09:20:48 |
107.1 |
19 |
19 |
集合竞价 |
| 09:20:57 |
105.1 |
25 |
25 |
集合竞价 |
| 09:21:06 |
105.1 |
27 |
27 |
集合竞价 |
| 09:21:24 |
105.1 |
29 |
29 |
集合竞价 |
| 09:21:42 |
105.1 |
29 |
29 |
集合竞价 |
| 09:21:51 |
105.17 |
29 |
29 |
集合竞价 |
| 09:22:00 |
105.17 |
29 |
29 |
集合竞价 |
| 09:22:09 |
105.17 |
33 |
33 |
集合竞价 |
| 09:22:27 |
105.17 |
33 |
33 |
集合竞价 |
| 09:22:36 |
105.17 |
35 |
35 |
集合竞价 |
| 09:22:45 |
105.17 |
36 |
36 |
集合竞价 |
| 09:22:54 |
105.17 |
38 |
38 |
集合竞价 |
| 09:23:12 |
105.1 |
49 |
49 |
集合竞价 |
| 09:23:21 |
105.1 |
52 |
52 |
集合竞价 |
| 09:23:30 |
105.1 |
52 |
52 |
集合竞价 |
| 09:23:39 |
105.1 |
54 |
54 |
集合竞价 |
| 09:23:48 |
105.1 |
55 |
55 |
集合竞价 |
| 09:24:33 |
105.1 |
55 |
55 |
集合竞价 |
| 09:24:42 |
105.1 |
56 |
56 |
集合竞价 |
| 09:24:51 |
105.1 |
57 |
57 |
集合竞价 |
| 09:25:00 |
105.17 |
73 |
73 |
集合竞价 |
| 09:25:03 |
105.86 |
73 |
146 |
卖出 |
| 09:30:03 |
105.86 |
31 |
177 |
卖出 |
| 09:30:06 |
107 |
42 |
219 |
买入 |
| 09:30:09 |
105.86 |
50 |
269 |
卖出 |
| 09:30:12 |
106.6 |
73 |
342 |
买入 |
| 09:30:15 |
106.58 |
21 |
363 |
卖出 |
| 09:30:18 |
106.69 |
26 |
389 |
买入 |
| 09:30:21 |
106.32 |
87 |
476 |
卖出 |
| 09:30:24 |
106.92 |
33 |
509 |
买入 |
| 09:30:27 |
106.59 |
47 |
556 |
卖出 |
| 09:30:30 |
106.58 |
63 |
619 |
卖出 |
| 09:30:33 |
106.87 |
26 |
645 |
买入 |
| 09:30:36 |
106.57 |
67 |
712 |
买入 |
| 09:30:39 |
106.56 |
22 |
734 |
卖出 |
| 09:30:42 |
106.58 |
61 |
795 |
卖出 |
| 09:30:45 |
106.5 |
43 |
838 |
卖出 |
| 09:30:48 |
106.18 |
23 |
861 |
卖出 |
| 09:30:51 |
106.5 |
69 |
930 |
买入 |
| 09:30:54 |
106.49 |
37 |
967 |
卖出 |
| 09:30:57 |
106.63 |
29 |
996 |
买入 |
| 09:31:00 |
106.63 |
57 |
1053 |
买入 |
| 09:31:03 |
106.62 |
41 |
1094 |
卖出 |
| 09:31:06 |
106.55 |
21 |
1115 |
卖出 |
| 09:31:09 |
106.33 |
33 |
1148 |
卖出 |
| 09:31:12 |
106.19 |
33 |
1181 |
卖出 |
| 09:31:15 |
106.33 |
14 |
1195 |
买入 |
| 09:31:18 |
106.33 |
14 |
1209 |
卖出 |
| 09:31:21 |
106.37 |
19 |
1228 |
买入 |
| 09:31:24 |
106.19 |
24 |
1252 |
卖出 |
| 09:31:27 |
106.29 |
31 |
1283 |
买入 |
| 09:31:30 |
106.11 |
27 |
1310 |
卖出 |
| 09:31:33 |
106.11 |
14 |
1324 |
卖出 |
| 09:31:36 |
106.11 |
37 |
1361 |
卖出 |
| 09:31:39 |
105.92 |
33 |
1394 |
卖出 |
| 09:31:42 |
105.82 |
47 |
1441 |
卖出 |
| 09:31:45 |
105.83 |
8 |
1449 |
买入 |
| 09:31:48 |
105.73 |
10 |
1459 |
卖出 |
| 09:31:51 |
106.1 |
80 |
1539 |
买入 |
| 09:31:54 |
106.1 |
6 |
1545 |
买入 |
| 09:31:57 |
106.11 |
86 |
1631 |
买入 |
| 09:32:00 |
106.05 |
13 |
1644 |
卖出 |
| 09:32:03 |
106.17 |
25 |
1669 |
买入 |
| 09:32:06 |
106.2 |
21 |
1690 |
买入 |
| 09:32:09 |
106.18 |
36 |
1726 |
卖出 |
| 09:32:12 |
106.13 |
71 |
1797 |
卖出 |
| 09:32:15 |
106.18 |
11 |
1808 |
买入 |
| 09:32:18 |
106.52 |
21 |
1829 |
买入 |
| 09:32:21 |
106.52 |
8 |
1837 |
买入 |
| 09:32:24 |
106.33 |
38 |
1875 |
卖出 |
| 09:32:27 |
106.35 |
6 |
1881 |
买入 |
| 09:32:30 |
106.25 |
30 |
1911 |
卖出 |
| 09:32:33 |
106.3 |
11 |
1922 |
买入 |
| 09:32:36 |
106.23 |
14 |
1936 |
卖出 |
| 09:32:39 |
106.19 |
17 |
1953 |
卖出 |
| 09:32:42 |
106.31 |
21 |
1974 |
买入 |
| 09:32:45 |
106.3 |
8 |
1982 |
买入 |
| 09:32:48 |
106.21 |
3 |
1985 |
卖出 |
| 09:32:51 |
106.19 |
20 |
2005 |
卖出 |
| 09:32:54 |
106.3 |
39 |
2044 |
买入 |
| 09:32:57 |
106.27 |
17 |
2061 |
卖出 |
| 09:33:00 |
106.26 |
3 |
2064 |
卖出 |
| 09:33:03 |
105.89 |
117 |
2181 |
卖出 |
| 09:33:06 |
105.5 |
104 |
2285 |
卖出 |
| 09:33:09 |
105.51 |
36 |
2321 |
卖出 |
| 09:33:12 |
105.64 |
47 |
2368 |
买入 |
| 09:33:15 |
105.51 |
10 |
2378 |
卖出 |
| 09:33:18 |
105.51 |
17 |
2395 |
卖出 |
| 09:33:21 |
105.51 |
7 |
2402 |
买入 |
| 09:33:24 |
105.46 |
16 |
2418 |
卖出 |
| 09:33:27 |
105.45 |
8 |
2426 |
卖出 |
| 09:33:30 |
105.64 |
29 |
2455 |
买入 |
| 09:33:33 |
105.83 |
14 |
2469 |
买入 |
| 09:33:36 |
105.88 |
15 |
2484 |
买入 |
| 09:33:39 |
105.55 |
116 |
2600 |
卖出 |
| 09:33:42 |
105.71 |
23 |
2623 |
买入 |
| 09:33:45 |
105.82 |
41 |
2664 |
买入 |
| 09:33:48 |
105.82 |
18 |
2682 |
买入 |
| 09:33:51 |
105.88 |
4 |
2686 |
买入 |
| 09:33:54 |
105.82 |
13 |
2699 |
卖出 |
| 09:33:57 |
105.82 |
89 |
2788 |
卖出 |
| 09:34:00 |
106.08 |
41 |
2829 |
买入 |
| 09:34:03 |
106.03 |
31 |
2860 |
卖出 |
| 09:34:06 |
105.86 |
14 |
2874 |
卖出 |
| 09:34:09 |
105.82 |
13 |
2887 |
卖出 |
| 09:34:12 |
105.85 |
20 |
2907 |
买入 |
| 09:34:15 |
106.07 |
30 |
2937 |
买入 |
| 09:34:18 |
106.11 |
44 |
2981 |
买入 |
| 09:34:21 |
106 |
47 |
3028 |
卖出 |
| 09:34:24 |
105.99 |
26 |
3054 |
卖出 |
| 09:34:27 |
105.86 |
20 |
3074 |
卖出 |
| 09:34:30 |
105.99 |
11 |
3085 |
买入 |
| 09:34:33 |
106.16 |
16 |
3101 |
买入 |
| 09:34:36 |
105.72 |
46 |
3147 |
卖出 |
| 09:34:39 |
105.88 |
16 |
3163 |
卖出 |
| 09:34:42 |
105.88 |
6 |
3169 |
买入 |
| 09:34:45 |
106.03 |
13 |
3182 |
买入 |
| 09:34:48 |
106.03 |
12 |
3194 |
买入 |
| 09:34:51 |
105.89 |
18 |
3212 |
卖出 |
| 09:34:54 |
105.94 |
3 |
3215 |
买入 |
| 09:34:57 |
105.93 |
7 |
3222 |
卖出 |
| 09:35:00 |
105.75 |
63 |
3285 |
卖出 |
| 09:35:03 |
105.93 |
9 |
3294 |
买入 |
| 09:35:06 |
105.91 |
5 |
3299 |
卖出 |
| 09:35:09 |
105.9 |
40 |
3339 |
卖出 |
| 09:35:12 |
105.79 |
19 |
3358 |
卖出 |
| 09:35:15 |
105.73 |
21 |
3379 |
卖出 |
| 09:35:18 |
105.88 |
51 |
3430 |
买入 |
| 09:35:21 |
105.79 |
14 |
3444 |
卖出 |
| 09:35:24 |
105.7 |
35 |
3479 |
卖出 |
| 09:35:27 |
105.76 |
16 |
3495 |
买入 |
| 09:35:30 |
105.7 |
12 |
3507 |
卖出 |
| 09:35:33 |
106.02 |
65 |
3572 |
买入 |
| 09:35:36 |
105.91 |
10 |
3582 |
卖出 |
| 09:35:39 |
106 |
12 |
3594 |
买入 |
| 09:35:42 |
106.02 |
11 |
3605 |
买入 |
| 09:35:45 |
106.02 |
3 |
3608 |
卖出 |
| 09:35:48 |
106.48 |
39 |
3647 |
买入 |
| 09:35:51 |
106.11 |
15 |
3662 |
卖出 |
| 09:35:54 |
106.09 |
24 |
3686 |
卖出 |
| 09:35:57 |
106.07 |
33 |
3719 |
卖出 |
| 09:36:00 |
105.97 |
19 |
3738 |
卖出 |
| 09:36:03 |
105.91 |
49 |
3787 |
卖出 |
| 09:36:06 |
106.07 |
11 |
3798 |
买入 |
| 09:36:09 |
105.84 |
31 |
3829 |
卖出 |
| 09:36:12 |
105.82 |
27 |
3856 |
卖出 |
| 09:36:15 |
105.86 |
15 |
3871 |
买入 |
| 09:36:18 |
105.83 |
13 |
3884 |
卖出 |
| 09:36:21 |
106.05 |
15 |
3899 |
买入 |
| 09:36:24 |
106.05 |
12 |
3911 |
买入 |
| 09:36:27 |
106 |
10 |
3921 |
卖出 |
| 09:36:30 |
105.96 |
9 |
3930 |
卖出 |
| 09:36:33 |
106.02 |
30 |
3960 |
买入 |
| 09:36:36 |
106.03 |
14 |
3974 |
买入 |
| 09:36:39 |
105.68 |
114 |
4088 |
卖出 |
| 09:36:42 |
105.68 |
11 |
4099 |
买入 |
| 09:36:45 |
105.75 |
6 |
4105 |
买入 |
| 09:36:48 |
105.69 |
20 |
4125 |
卖出 |
| 09:36:51 |
105.75 |
9 |
4134 |
买入 |
| 09:36:54 |
105.7 |
10 |
4144 |
卖出 |
| 09:36:57 |
105.69 |
6 |
4150 |
卖出 |
| 09:37:00 |
105.79 |
3 |
4153 |
买入 |
| 09:37:03 |
105.79 |
2 |
4155 |
买入 |
| 09:37:06 |
105.84 |
16 |
4171 |
卖出 |
| 09:37:09 |
106.04 |
52 |
4223 |
买入 |
| 09:37:15 |
106.21 |
17 |
4240 |
买入 |
| 09:37:18 |
106.22 |
8 |
4248 |
卖出 |
| 09:37:21 |
106.22 |
22 |
4270 |
卖出 |
| 09:37:24 |
106.45 |
44 |
4314 |
买入 |
| 09:37:27 |
106.25 |
4 |
4318 |
卖出 |
| 09:37:30 |
106.39 |
5 |
4323 |
买入 |
| 09:37:33 |
106.4 |
6 |
4329 |
买入 |
| 09:37:36 |
106.26 |
1 |
4330 |
卖出 |
| 09:37:39 |
106.26 |
1 |
4331 |
卖出 |
| 09:37:42 |
106.39 |
32 |
4363 |
买入 |
| 09:37:45 |
106.41 |
24 |
4387 |
买入 |
| 09:37:48 |
106.59 |
55 |
4442 |
买入 |
| 09:37:51 |
106.79 |
12 |
4454 |
买入 |
| 09:37:54 |
106.63 |
4 |
4458 |
卖出 |
| 09:37:57 |
106.63 |
4 |
4462 |
卖出 |
| 09:38:00 |
106.77 |
8 |
4470 |
买入 |
| 09:38:03 |
106.63 |
13 |
4483 |
卖出 |
| 09:38:06 |
106.87 |
36 |
4519 |
买入 |
| 09:38:09 |
106.63 |
26 |
4545 |
卖出 |
| 09:38:12 |
106.8 |
9 |
4554 |
买入 |
| 09:38:15 |
106.91 |
41 |
4595 |
买入 |
| 09:38:18 |
106.97 |
153 |
4748 |
买入 |
| 09:38:21 |
107.06 |
10 |
4758 |
买入 |
| 09:38:24 |
107.1 |
24 |
4782 |
买入 |
| 09:38:27 |
107.02 |
9 |
4791 |
卖出 |
| 09:38:30 |
107.1 |
20 |
4811 |
买入 |
| 09:38:33 |
107.16 |
86 |
4897 |
买入 |
| 09:38:36 |
107.17 |
17 |
4914 |
买入 |
| 09:38:39 |
107.19 |
7 |
4921 |
买入 |
| 09:38:42 |
107.2 |
6 |
4927 |
买入 |
| 09:38:45 |
107.25 |
19 |
4946 |
买入 |
| 09:38:48 |
107.2 |
33 |
4979 |
卖出 |
| 09:38:51 |
107.29 |
52 |
5031 |
买入 |
| 09:38:54 |
107.3 |
11 |
5042 |
买入 |
| 09:38:57 |
107.33 |
7 |
5049 |
买入 |
| 09:39:00 |
107.25 |
65 |
5114 |
卖出 |
| 09:39:03 |
107.33 |
123 |
5237 |
买入 |
| 09:39:06 |
107.33 |
13 |
5250 |
买入 |
| 09:39:09 |
107.33 |
31 |
5281 |
买入 |
| 09:39:12 |
107.34 |
18 |
5299 |
买入 |
| 09:39:15 |
107.36 |
8 |
5307 |
买入 |
| 09:39:18 |
107.21 |
59 |
5366 |
卖出 |
| 09:39:21 |
107.31 |
24 |
5390 |
买入 |
| 09:39:24 |
107.21 |
11 |
5401 |
卖出 |
| 09:39:27 |
107.21 |
38 |
5439 |
卖出 |
| 09:39:30 |
107.26 |
3 |
5442 |
买入 |
| 09:39:33 |
107.3 |
20 |
5462 |
买入 |
| 09:39:36 |
107.3 |
4 |
5466 |
买入 |
| 09:39:39 |
107.32 |
8 |
5474 |
买入 |
| 09:39:42 |
107.26 |
9 |
5483 |
卖出 |
| 09:39:45 |
107.36 |
16 |
5499 |
买入 |
| 09:39:48 |
107.4 |
27 |
5526 |
买入 |
| 09:39:51 |
107.41 |
2 |
5528 |
买入 |
| 09:39:54 |
107.34 |
34 |
5562 |
卖出 |
| 09:39:57 |
107.46 |
20 |
5582 |
买入 |
| 09:40:00 |
107.45 |
18 |
5600 |
卖出 |
| 09:40:03 |
107.49 |
33 |
5633 |
买入 |
| 09:40:06 |
107.6 |
27 |
5660 |
买入 |
| 09:40:09 |
107.49 |
2 |
5662 |
卖出 |
| 09:40:12 |
107.66 |
3 |
5665 |
买入 |
| 09:40:15 |
107.41 |
48 |
5713 |
卖出 |
| 09:40:18 |
107.35 |
40 |
5753 |
卖出 |
| 09:40:21 |
107.42 |
19 |
5772 |
买入 |
| 09:40:24 |
107.35 |
10 |
5782 |
卖出 |
| 09:40:27 |
107.35 |
4 |
5786 |
买入 |
| 09:40:30 |
107.28 |
15 |
5801 |
卖出 |
| 09:40:33 |
107.28 |
3 |
5804 |
买入 |
| 09:40:36 |
107.38 |
11 |
5815 |
买入 |
| 09:40:39 |
107.5 |
40 |
5855 |
买入 |
| 09:40:42 |
107.39 |
5 |
5860 |
卖出 |
| 09:40:45 |
107.38 |
11 |
5871 |
卖出 |
| 09:40:48 |
107.57 |
9 |
5880 |
买入 |
| 09:40:51 |
107.45 |
8 |
5888 |
卖出 |
| 09:40:54 |
107.45 |
7 |
5895 |
卖出 |
| 09:40:57 |
107.56 |
14 |
5909 |
买入 |
| 09:41:00 |
107.64 |
22 |
5931 |
买入 |
| 09:41:03 |
107.9 |
98 |
6029 |
买入 |
| 09:41:06 |
107.91 |
27 |
6056 |
买入 |
| 09:41:09 |
107.9 |
14 |
6070 |
卖出 |
| 09:41:12 |
107.9 |
18 |
6088 |
买入 |
| 09:41:15 |
107.97 |
14 |
6102 |
买入 |
| 09:41:18 |
107.91 |
19 |
6121 |
卖出 |
| 09:41:21 |
107.91 |
23 |
6144 |
卖出 |
| 09:41:24 |
107.97 |
18 |
6162 |
买入 |
| 09:41:27 |
108 |
14 |
6176 |
买入 |
| 09:41:30 |
107.99 |
3 |
6179 |
卖出 |
| 09:41:33 |
108.01 |
59 |
6238 |
买入 |
| 09:41:36 |
108.01 |
5 |
6243 |
卖出 |
| 09:41:39 |
108.06 |
11 |
6254 |
买入 |
| 09:41:42 |
108.07 |
3 |
6257 |
买入 |
| 09:41:45 |
108.07 |
6 |
6263 |
卖出 |
| 09:41:48 |
108.07 |
27 |
6290 |
卖出 |
| 09:41:51 |
108.16 |
131 |
6421 |
买入 |
| 09:41:54 |
108.1 |
68 |
6489 |
卖出 |
| 09:41:57 |
108.09 |
27 |
6516 |
卖出 |
| 09:42:00 |
108.1 |
13 |
6529 |
买入 |
| 09:42:03 |
108.08 |
36 |
6565 |
卖出 |
| 09:42:06 |
108.1 |
24 |
6589 |
买入 |
| 09:42:09 |
108.08 |
13 |
6602 |
卖出 |
| 09:42:12 |
108.24 |
52 |
6654 |
买入 |
| 09:42:15 |
108.25 |
9 |
6663 |
买入 |
| 09:42:18 |
108.07 |
15 |
6678 |
卖出 |
| 09:42:21 |
108.08 |
19 |
6697 |
买入 |
| 09:42:24 |
108.24 |
3 |
6700 |
买入 |
| 09:42:27 |
108.08 |
5 |
6705 |
卖出 |
| 09:42:30 |
108.2 |
4 |
6709 |
买入 |
| 09:42:33 |
108.25 |
63 |
6772 |
买入 |
| 09:42:36 |
108.2 |
2 |
6774 |
卖出 |
| 09:42:39 |
108.23 |
11 |
6785 |
买入 |
| 09:42:42 |
108.27 |
19 |
6804 |
买入 |
| 09:42:45 |
108.29 |
13 |
6817 |
买入 |
| 09:42:48 |
108.28 |
33 |
6850 |
卖出 |
| 09:42:51 |
108.31 |
8 |
6858 |
买入 |
| 09:42:54 |
108.3 |
20 |
6878 |
卖出 |
| 09:42:57 |
108.28 |
26 |
6904 |
卖出 |
| 09:43:00 |
108.3 |
6 |
6910 |
买入 |
| 09:43:03 |
108.07 |
39 |
6949 |
卖出 |