康普顿[603798]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.35 |
1 |
1 |
集合竞价 |
| 09:15:06 |
10.46 |
1 |
1 |
集合竞价 |
| 09:15:09 |
10.68 |
1 |
1 |
集合竞价 |
| 09:15:12 |
10.7 |
3 |
3 |
集合竞价 |
| 09:18:33 |
10.7 |
4 |
4 |
集合竞价 |
| 09:24:51 |
10.7 |
4 |
4 |
集合竞价 |
| 09:24:54 |
10.74 |
50 |
50 |
集合竞价 |
| 09:24:57 |
10.76 |
81 |
81 |
集合竞价 |
| 09:25:00 |
10.7 |
87 |
87 |
集合竞价 |
| 09:25:06 |
10.7 |
87 |
174 |
卖出 |
| 09:30:00 |
10.68 |
10 |
184 |
卖出 |
| 09:30:03 |
10.68 |
20 |
204 |
卖出 |
| 09:30:09 |
10.65 |
33 |
237 |
买入 |
| 09:30:12 |
10.65 |
6 |
243 |
买入 |
| 09:30:15 |
10.64 |
10 |
253 |
卖出 |
| 09:30:18 |
10.64 |
15 |
268 |
买入 |
| 09:30:21 |
10.59 |
9 |
277 |
卖出 |
| 09:30:24 |
10.59 |
24 |
301 |
卖出 |
| 09:30:27 |
10.59 |
11 |
312 |
卖出 |
| 09:30:30 |
10.6 |
27 |
339 |
买入 |
| 09:30:33 |
10.6 |
89 |
428 |
卖出 |
| 09:30:36 |
10.64 |
3 |
431 |
买入 |
| 09:30:39 |
10.65 |
6 |
437 |
买入 |
| 09:30:42 |
10.65 |
9 |
446 |
买入 |
| 09:30:45 |
10.64 |
3 |
449 |
卖出 |
| 09:30:48 |
10.65 |
6 |
455 |
买入 |
| 09:30:51 |
10.65 |
1 |
456 |
买入 |
| 09:30:57 |
10.62 |
24 |
480 |
卖出 |
| 09:31:00 |
10.62 |
1 |
481 |
买入 |
| 09:31:09 |
10.63 |
2 |
483 |
卖出 |
| 09:31:15 |
10.66 |
2 |
485 |
买入 |
| 09:31:21 |
10.63 |
7 |
492 |
卖出 |
| 09:31:24 |
10.63 |
6 |
498 |
买入 |
| 09:31:27 |
10.63 |
32 |
530 |
买入 |
| 09:31:33 |
10.63 |
2 |
532 |
卖出 |
| 09:31:36 |
10.63 |
2 |
534 |
卖出 |
| 09:31:39 |
10.63 |
5 |
539 |
买入 |
| 09:31:42 |
10.62 |
8 |
547 |
卖出 |
| 09:31:45 |
10.61 |
16 |
563 |
卖出 |
| 09:31:48 |
10.61 |
39 |
602 |
卖出 |
| 09:31:51 |
10.61 |
8 |
610 |
卖出 |
| 09:32:00 |
10.59 |
1 |
611 |
卖出 |
| 09:32:06 |
10.59 |
3 |
614 |
卖出 |
| 09:32:09 |
10.59 |
1 |
615 |
买入 |
| 09:32:12 |
10.58 |
37 |
652 |
卖出 |
| 09:32:15 |
10.58 |
7 |
659 |
买入 |
| 09:32:18 |
10.58 |
1 |
660 |
买入 |
| 09:32:21 |
10.58 |
5 |
665 |
买入 |
| 09:32:24 |
10.58 |
6 |
671 |
卖出 |
| 09:32:27 |
10.59 |
24 |
695 |
买入 |
| 09:32:36 |
10.59 |
1 |
696 |
买入 |
| 09:32:42 |
10.59 |
2 |
698 |
买入 |
| 09:32:51 |
10.59 |
5 |
703 |
买入 |
| 09:32:54 |
10.59 |
2 |
705 |
买入 |
| 09:32:57 |
10.58 |
19 |
724 |
卖出 |
| 09:33:00 |
10.57 |
2 |
726 |
卖出 |
| 09:33:03 |
10.57 |
4 |
730 |
卖出 |
| 09:33:12 |
10.57 |
3 |
733 |
卖出 |
| 09:33:15 |
10.56 |
4 |
737 |
卖出 |
| 09:33:18 |
10.56 |
1 |
738 |
卖出 |
| 09:33:24 |
10.56 |
2 |
740 |
买入 |
| 09:33:27 |
10.56 |
2 |
742 |
卖出 |
| 09:33:30 |
10.56 |
20 |
762 |
买入 |
| 09:33:36 |
10.56 |
1 |
763 |
卖出 |
| 09:33:39 |
10.56 |
1 |
764 |
卖出 |
| 09:33:42 |
10.58 |
4 |
768 |
买入 |
| 09:33:54 |
10.59 |
15 |
783 |
买入 |
| 09:33:57 |
10.59 |
7 |
790 |
卖出 |
| 09:34:00 |
10.57 |
10 |
800 |
卖出 |
| 09:34:09 |
10.59 |
3 |
803 |
卖出 |
| 09:34:12 |
10.59 |
1 |
804 |
买入 |
| 09:34:15 |
10.58 |
1 |
805 |
卖出 |
| 09:34:21 |
10.59 |
13 |
818 |
买入 |
| 09:34:30 |
10.57 |
6 |
824 |
卖出 |
| 09:34:33 |
10.57 |
9 |
833 |
卖出 |
| 09:34:36 |
10.57 |
6 |
839 |
卖出 |
| 09:34:39 |
10.58 |
3 |
842 |
买入 |
| 09:34:42 |
10.58 |
3 |
845 |
卖出 |
| 09:34:45 |
10.58 |
13 |
858 |
卖出 |
| 09:34:48 |
10.58 |
4 |
862 |
卖出 |
| 09:34:51 |
10.58 |
3 |
865 |
卖出 |
| 09:34:57 |
10.59 |
1 |
866 |
卖出 |
| 09:35:00 |
10.58 |
13 |
879 |
卖出 |
| 09:35:03 |
10.58 |
62 |
941 |
卖出 |
| 09:35:09 |
10.56 |
4 |
945 |
卖出 |
| 09:35:12 |
10.56 |
1 |
946 |
卖出 |
| 09:35:18 |
10.55 |
15 |
961 |
卖出 |
| 09:35:21 |
10.55 |
6 |
967 |
卖出 |
| 09:35:33 |
10.54 |
1 |
968 |
卖出 |
| 09:35:36 |
10.55 |
3 |
971 |
买入 |
| 09:35:39 |
10.54 |
1 |
972 |
卖出 |
| 09:36:09 |
10.58 |
5 |
977 |
买入 |
| 09:36:12 |
10.58 |
3 |
980 |
买入 |
| 09:36:24 |
10.61 |
1 |
981 |
买入 |
| 09:36:33 |
10.62 |
3 |
984 |
买入 |
| 09:36:36 |
10.61 |
5 |
989 |
卖出 |
| 09:36:39 |
10.61 |
2 |
991 |
卖出 |
| 09:36:42 |
10.61 |
5 |
996 |
卖出 |
| 09:36:45 |
10.61 |
2 |
998 |
卖出 |
| 09:36:48 |
10.61 |
5 |
1003 |
卖出 |
| 09:36:51 |
10.61 |
8 |
1011 |
买入 |
| 09:36:54 |
10.61 |
59 |
1070 |
卖出 |
| 09:36:57 |
10.62 |
9 |
1079 |
买入 |
| 09:37:00 |
10.61 |
2 |
1081 |
卖出 |
| 09:37:09 |
10.61 |
4 |
1085 |
卖出 |
| 09:37:12 |
10.61 |
15 |
1100 |
卖出 |
| 09:37:18 |
10.6 |
1 |
1101 |
卖出 |
| 09:37:21 |
10.6 |
2 |
1103 |
卖出 |
| 09:37:24 |
10.6 |
3 |
1106 |
卖出 |
| 09:37:36 |
10.59 |
9 |
1115 |
卖出 |
| 09:37:39 |
10.6 |
4 |
1119 |
卖出 |
| 09:37:57 |
10.61 |
13 |
1132 |
买入 |
| 09:38:00 |
10.61 |
4 |
1136 |
买入 |
| 09:38:03 |
10.6 |
4 |
1140 |
卖出 |
| 09:38:06 |
10.6 |
7 |
1147 |
卖出 |
| 09:38:09 |
10.59 |
5 |
1152 |
卖出 |
| 09:38:12 |
10.59 |
2 |
1154 |
卖出 |
| 09:38:15 |
10.59 |
5 |
1159 |
卖出 |
| 09:38:18 |
10.59 |
8 |
1167 |
卖出 |
| 09:38:21 |
10.59 |
2 |
1169 |
卖出 |
| 09:38:24 |
10.6 |
2 |
1171 |
买入 |
| 09:38:33 |
10.6 |
2 |
1173 |
卖出 |
| 09:38:36 |
10.6 |
46 |
1219 |
卖出 |
| 09:38:39 |
10.61 |
63 |
1282 |
买入 |
| 09:39:00 |
10.57 |
5 |
1287 |
卖出 |
| 09:39:03 |
10.57 |
11 |
1298 |
买入 |
| 09:39:06 |
10.58 |
3 |
1301 |
买入 |
| 09:39:09 |
10.58 |
1 |
1302 |
买入 |
| 09:39:12 |
10.58 |
1 |
1303 |
卖出 |
| 09:39:15 |
10.58 |
2 |
1305 |
卖出 |
| 09:39:18 |
10.58 |
5 |
1310 |
卖出 |
| 09:39:27 |
10.56 |
7 |
1317 |
卖出 |
| 09:39:33 |
10.56 |
1 |
1318 |
卖出 |
| 09:39:42 |
10.56 |
5 |
1323 |
卖出 |
| 09:39:45 |
10.57 |
1 |
1324 |
买入 |
| 09:39:48 |
10.56 |
26 |
1350 |
卖出 |
| 09:39:51 |
10.56 |
5 |
1355 |
卖出 |
| 09:39:54 |
10.58 |
5 |
1360 |
买入 |
| 09:39:57 |
10.58 |
2 |
1362 |
卖出 |
| 09:40:33 |
10.58 |
4 |
1366 |
买入 |
| 09:40:36 |
10.58 |
2 |
1368 |
买入 |
| 09:40:39 |
10.58 |
6 |
1374 |
买入 |
| 09:40:48 |
10.59 |
1 |
1375 |
卖出 |
| 09:40:54 |
10.59 |
3 |
1378 |
卖出 |
| 09:40:57 |
10.59 |
4 |
1382 |
卖出 |
| 09:41:00 |
10.59 |
2 |
1384 |
买入 |
| 09:41:03 |
10.6 |
12 |
1396 |
买入 |
| 09:41:06 |
10.6 |
4 |
1400 |
买入 |
| 09:41:09 |
10.61 |
4 |
1404 |
买入 |
| 09:41:18 |
10.59 |
25 |
1429 |
卖出 |
| 09:41:21 |
10.58 |
16 |
1445 |
卖出 |
| 09:41:39 |
10.57 |
3 |
1448 |
卖出 |
| 09:41:45 |
10.57 |
1 |
1449 |
卖出 |
| 09:41:54 |
10.57 |
21 |
1470 |
卖出 |
| 09:41:57 |
10.57 |
2 |
1472 |
卖出 |
| 09:42:15 |
10.57 |
4 |
1476 |
卖出 |
| 09:42:18 |
10.57 |
2 |
1478 |
买入 |
| 09:42:21 |
10.55 |
155 |
1633 |
卖出 |
| 09:42:24 |
10.57 |
20 |
1653 |
买入 |
| 09:43:06 |
10.55 |
14 |
1667 |
卖出 |
| 09:43:09 |
10.57 |
2 |
1669 |
买入 |
| 09:43:27 |
10.56 |
2 |
1671 |
卖出 |
| 09:43:30 |
10.56 |
2 |
1673 |
卖出 |
| 09:43:57 |
10.57 |
17 |
1690 |
买入 |
| 09:44:03 |
10.58 |
1 |
1691 |
买入 |
| 09:44:06 |
10.58 |
8 |
1699 |
买入 |
| 09:44:09 |
10.58 |
7 |
1706 |
买入 |
| 09:44:12 |
10.58 |
1 |
1707 |
卖出 |
| 09:44:15 |
10.58 |
1 |
1708 |
卖出 |
| 09:44:33 |
10.61 |
1 |
1709 |
买入 |
| 09:44:36 |
10.61 |
2 |
1711 |
买入 |
| 09:44:39 |
10.61 |
8 |
1719 |
买入 |
| 09:45:03 |
10.62 |
3 |
1722 |
买入 |
| 09:45:06 |
10.62 |
1 |
1723 |
买入 |
| 09:45:09 |
10.62 |
2 |
1725 |
买入 |
| 09:45:12 |
10.61 |
1 |
1726 |
卖出 |
| 09:45:15 |
10.62 |
4 |
1730 |
买入 |
| 09:45:42 |
10.62 |
4 |
1734 |
买入 |
| 09:45:45 |
10.63 |
29 |
1763 |
买入 |
| 09:46:03 |
10.62 |
3 |
1766 |
卖出 |
| 09:46:24 |
10.63 |
33 |
1799 |
买入 |
| 09:46:27 |
10.65 |
7 |
1806 |
买入 |
| 09:46:30 |
10.65 |
18 |
1824 |
买入 |
| 09:46:33 |
10.65 |
6 |
1830 |
买入 |
| 09:46:48 |
10.65 |
53 |
1883 |
买入 |
| 09:46:57 |
10.65 |
3 |
1886 |
买入 |
| 09:47:03 |
10.65 |
58 |
1944 |
买入 |
| 09:47:06 |
10.65 |
1 |
1945 |
买入 |
| 09:47:30 |
10.65 |
3 |
1948 |
买入 |
| 09:47:33 |
10.65 |
1 |
1949 |
买入 |
| 09:47:36 |
10.65 |
4 |
1953 |
买入 |
| 09:47:42 |
10.66 |
230 |
2183 |
买入 |
| 09:47:45 |
10.66 |
57 |
2240 |
买入 |
| 09:47:48 |
10.66 |
6 |
2246 |
卖出 |
| 09:47:57 |
10.65 |
5 |
2251 |
卖出 |
| 09:48:00 |
10.65 |
10 |
2261 |
卖出 |
| 09:48:03 |
10.64 |
29 |
2290 |
卖出 |
| 09:48:12 |
10.65 |
11 |
2301 |
买入 |
| 09:48:15 |
10.65 |
2 |
2303 |
卖出 |
| 09:48:30 |
10.65 |
6 |
2309 |
买入 |
| 09:48:33 |
10.64 |
1 |
2310 |
卖出 |
| 09:48:36 |
10.64 |
1 |
2311 |
卖出 |
| 09:48:39 |
10.64 |
1 |
2312 |
卖出 |
| 09:48:45 |
10.65 |
1 |
2313 |
买入 |
| 09:49:09 |
10.65 |
4 |
2317 |
买入 |
| 09:49:51 |
10.65 |
1 |
2318 |
卖出 |
| 09:50:03 |
10.67 |
8 |
2326 |
买入 |
| 09:50:06 |
10.66 |
1 |
2327 |
卖出 |
| 09:50:18 |
10.67 |
11 |
2338 |
买入 |
| 09:50:27 |
10.66 |
1 |
2339 |
卖出 |
| 09:50:30 |
10.67 |
17 |
2356 |
买入 |
| 09:51:00 |
10.68 |
1 |
2357 |
买入 |
| 09:51:09 |
10.68 |
10 |
2367 |
买入 |
| 09:51:18 |
10.68 |
1 |
2368 |
买入 |
| 09:51:24 |
10.65 |
38 |
2406 |
卖出 |
| 09:51:27 |
10.64 |
3 |
2409 |
卖出 |
| 09:51:30 |
10.65 |
2 |
2411 |
买入 |
| 09:51:45 |
10.64 |
17 |
2428 |
卖出 |
| 09:52:27 |
10.63 |
1 |
2429 |
卖出 |
| 09:52:30 |
10.64 |
12 |
2441 |
买入 |
| 09:52:33 |
10.62 |
3 |
2444 |
卖出 |
| 09:53:03 |
10.62 |
5 |
2449 |
卖出 |
| 09:53:06 |
10.62 |
4 |
2453 |
卖出 |
| 09:53:09 |
10.61 |
16 |
2469 |
卖出 |
| 09:53:12 |
10.61 |
8 |
2477 |
卖出 |
| 09:53:27 |
10.61 |
2 |
2479 |
买入 |
| 09:53:42 |
10.59 |
48 |
2527 |
卖出 |
| 09:53:54 |
10.6 |
1 |
2528 |
卖出 |
| 09:53:57 |
10.61 |
4 |
2532 |
买入 |
| 09:54:00 |
10.6 |
39 |
2571 |
卖出 |
| 09:54:03 |
10.6 |
4 |
2575 |
卖出 |
| 09:54:15 |
10.6 |
10 |
2585 |
卖出 |
| 09:54:24 |
10.62 |
9 |
2594 |
买入 |
| 09:55:03 |
10.6 |
1 |
2595 |
卖出 |
| 09:55:06 |
10.6 |
4 |
2599 |
卖出 |
| 09:55:09 |
10.6 |
3 |
2602 |
买入 |
| 09:55:57 |
10.62 |
1 |
2603 |
买入 |
| 09:56:00 |
10.62 |
10 |
2613 |
买入 |
| 09:56:03 |
10.62 |
2 |
2615 |
卖出 |
| 09:56:06 |
10.63 |
2 |
2617 |
卖出 |
| 09:56:09 |
10.63 |
2 |
2619 |
卖出 |
| 09:56:12 |
10.63 |
1 |
2620 |
卖出 |
| 09:56:15 |
10.63 |
2 |
2622 |
卖出 |
| 09:56:33 |
10.65 |
1 |
2623 |
买入 |
| 09:56:42 |
10.65 |
5 |
2628 |
买入 |
| 09:56:51 |
10.65 |
5 |
2633 |
买入 |
| 09:57:03 |
10.65 |
5 |
2638 |
买入 |
| 09:57:06 |
10.65 |
2 |
2640 |
买入 |
| 09:57:09 |
10.65 |
22 |
2662 |
买入 |
| 09:57:12 |
10.65 |
1 |
2663 |
卖出 |
| 09:57:15 |
10.66 |
2 |
2665 |
卖出 |
| 09:57:18 |
10.66 |
1 |
2666 |
卖出 |
| 09:57:21 |
10.65 |
4 |
2670 |
卖出 |
| 09:57:24 |
10.66 |
4 |
2674 |
买入 |
| 09:57:27 |
10.66 |
1 |
2675 |
卖出 |
| 09:57:45 |
10.68 |
40 |
2715 |
买入 |
| 09:57:48 |
10.68 |
12 |
2727 |
买入 |
| 09:57:51 |
10.68 |
6 |
2733 |
卖出 |
| 09:58:15 |
10.69 |
2 |
2735 |
卖出 |
| 09:58:18 |
10.68 |
12 |
2747 |
卖出 |
| 09:58:24 |
10.69 |
5 |
2752 |
买入 |
| 09:58:27 |
10.69 |
45 |
2797 |
买入 |
| 09:58:30 |
10.7 |
6 |
2803 |
买入 |
| 09:58:36 |
10.7 |
5 |
2808 |
买入 |
| 09:58:45 |
10.7 |
5 |
2813 |
买入 |
| 09:58:48 |
10.7 |
4 |
2817 |
买入 |
| 09:58:57 |
10.7 |
5 |
2822 |
买入 |
| 09:59:00 |
10.69 |
6 |
2828 |
卖出 |
| 09:59:09 |
10.69 |
9 |
2837 |
买入 |
| 09:59:15 |
10.69 |
2 |
2839 |
买入 |
| 09:59:18 |
10.69 |
8 |
2847 |
买入 |
| 09:59:21 |
10.68 |
7 |
2854 |
卖出 |
| 09:59:30 |
10.68 |
5 |
2859 |
卖出 |
| 09:59:36 |
10.69 |
4 |
2863 |
买入 |
| 09:59:39 |
10.68 |
4 |
2867 |
卖出 |
| 09:59:48 |
10.69 |
1 |
2868 |
买入 |
| 09:59:51 |
10.69 |
10 |
2878 |
买入 |
| 09:59:57 |
10.69 |
7 |
2885 |
买入 |
| 10:00:00 |
10.69 |
2 |
2887 |
买入 |
| 10:00:06 |
10.69 |
2 |
2889 |
买入 |
| 10:00:36 |
10.7 |
1 |
2890 |
买入 |
| 10:00:39 |
10.7 |
4 |
2894 |
买入 |
| 10:00:42 |
10.7 |
1 |
2895 |
卖出 |
| 10:00:45 |
10.71 |
1 |
2896 |
买入 |
| 10:00:51 |
10.71 |
5 |
2901 |
卖出 |
| 10:00:57 |
10.71 |
5 |
2906 |
买入 |
| 10:01:06 |
10.7 |
13 |
2919 |
卖出 |
| 10:01:09 |
10.71 |
6 |
2925 |
买入 |
| 10:01:18 |
10.71 |
7 |
2932 |
买入 |
| 10:01:21 |
10.7 |
34 |
2966 |
卖出 |
| 10:01:27 |
10.7 |
4 |
2970 |
卖出 |
| 10:01:30 |
10.68 |
10 |
2980 |
卖出 |
| 10:01:39 |
10.68 |
1 |
2981 |
卖出 |
| 10:01:48 |
10.68 |
22 |
3003 |
卖出 |
| 10:01:51 |
10.68 |
7 |
3010 |
卖出 |
| 10:01:54 |
10.68 |
1 |
3011 |
卖出 |
| 10:01:57 |
10.67 |
1 |
3012 |
卖出 |
| 10:02:00 |
10.68 |
3 |
3015 |
卖出 |
| 10:02:03 |
10.66 |
5 |
3020 |
卖出 |
| 10:02:12 |
10.66 |
12 |
3032 |
卖出 |