坤彩科技[603826]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
52.38 |
2 |
2 |
集合竞价 |
| 09:15:57 |
52.38 |
2 |
2 |
集合竞价 |
| 09:17:24 |
52.38 |
15 |
15 |
集合竞价 |
| 09:19:33 |
52.38 |
15 |
15 |
集合竞价 |
| 09:20:09 |
52.38 |
19 |
19 |
集合竞价 |
| 09:20:21 |
52.38 |
34 |
34 |
集合竞价 |
| 09:21:03 |
52.38 |
37 |
37 |
集合竞价 |
| 09:22:00 |
52.38 |
38 |
38 |
集合竞价 |
| 09:23:09 |
52.38 |
39 |
39 |
集合竞价 |
| 09:23:54 |
52.38 |
53 |
53 |
集合竞价 |
| 09:24:24 |
52.38 |
58 |
58 |
集合竞价 |
| 09:24:33 |
52.38 |
69 |
69 |
集合竞价 |
| 09:24:45 |
52.38 |
69 |
69 |
集合竞价 |
| 09:24:48 |
52.38 |
70 |
70 |
集合竞价 |
| 09:24:51 |
52.38 |
70 |
70 |
集合竞价 |
| 09:24:54 |
52.38 |
70 |
70 |
集合竞价 |
| 09:24:57 |
52.38 |
78 |
78 |
集合竞价 |
| 09:25:00 |
52.39 |
78 |
78 |
集合竞价 |
| 09:25:06 |
52.39 |
78 |
156 |
卖出 |
| 09:30:00 |
52.39 |
4 |
160 |
卖出 |
| 09:30:03 |
52.39 |
23 |
183 |
卖出 |
| 09:30:06 |
52.38 |
15 |
198 |
买入 |
| 09:30:09 |
52.3 |
17 |
215 |
卖出 |
| 09:30:12 |
52.14 |
20 |
235 |
卖出 |
| 09:30:15 |
52 |
10 |
245 |
卖出 |
| 09:30:18 |
51.95 |
1 |
246 |
卖出 |
| 09:30:24 |
51.88 |
5 |
251 |
卖出 |
| 09:30:27 |
51.88 |
2 |
253 |
买入 |
| 09:30:30 |
51.89 |
15 |
268 |
买入 |
| 09:30:33 |
51.94 |
13 |
281 |
买入 |
| 09:30:36 |
51.95 |
12 |
293 |
买入 |
| 09:30:39 |
51.95 |
1 |
294 |
卖出 |
| 09:30:48 |
52.15 |
4 |
298 |
买入 |
| 09:31:00 |
51.95 |
22 |
320 |
卖出 |
| 09:31:03 |
51.9 |
23 |
343 |
卖出 |
| 09:31:06 |
51.88 |
44 |
387 |
卖出 |
| 09:31:09 |
51.78 |
8 |
395 |
卖出 |
| 09:31:15 |
51.86 |
2 |
397 |
买入 |
| 09:31:18 |
51.79 |
6 |
403 |
卖出 |
| 09:31:21 |
51.87 |
6 |
409 |
买入 |
| 09:31:27 |
51.89 |
25 |
434 |
买入 |
| 09:31:30 |
51.89 |
4 |
438 |
卖出 |
| 09:31:39 |
51.89 |
7 |
445 |
买入 |
| 09:31:42 |
51.91 |
14 |
459 |
买入 |
| 09:31:45 |
51.89 |
26 |
485 |
卖出 |
| 09:31:48 |
51.89 |
8 |
493 |
卖出 |
| 09:31:51 |
51.89 |
1 |
494 |
卖出 |
| 09:31:57 |
52.09 |
1 |
495 |
买入 |
| 09:32:03 |
51.9 |
5 |
500 |
卖出 |
| 09:32:06 |
51.89 |
10 |
510 |
卖出 |
| 09:32:09 |
51.81 |
203 |
713 |
卖出 |
| 09:32:12 |
51.81 |
6 |
719 |
买入 |
| 09:32:15 |
51.78 |
11 |
730 |
卖出 |
| 09:32:24 |
51.78 |
3 |
733 |
买入 |
| 09:32:27 |
51.78 |
1 |
734 |
买入 |
| 09:32:42 |
51.61 |
2 |
736 |
卖出 |
| 09:32:45 |
51.6 |
6 |
742 |
卖出 |
| 09:32:51 |
51.61 |
1 |
743 |
买入 |
| 09:32:54 |
51.6 |
5 |
748 |
卖出 |
| 09:33:00 |
51.6 |
3 |
751 |
买入 |
| 09:33:09 |
51.61 |
16 |
767 |
买入 |
| 09:33:12 |
51.6 |
3 |
770 |
卖出 |
| 09:33:15 |
51.61 |
3 |
773 |
卖出 |
| 09:33:27 |
51.69 |
1 |
774 |
买入 |
| 09:33:33 |
51.69 |
1 |
775 |
买入 |
| 09:33:39 |
51.68 |
7 |
782 |
卖出 |
| 09:33:42 |
51.68 |
2 |
784 |
买入 |
| 09:33:48 |
51.68 |
1 |
785 |
买入 |
| 09:33:51 |
51.68 |
5 |
790 |
买入 |
| 09:33:54 |
51.62 |
6 |
796 |
卖出 |
| 09:33:57 |
51.68 |
6 |
802 |
买入 |
| 09:34:00 |
51.69 |
1 |
803 |
买入 |
| 09:34:03 |
51.68 |
2 |
805 |
卖出 |
| 09:34:06 |
51.74 |
2 |
807 |
买入 |
| 09:34:12 |
51.75 |
106 |
913 |
买入 |
| 09:34:18 |
51.6 |
9 |
922 |
卖出 |
| 09:34:21 |
51.68 |
3 |
925 |
买入 |
| 09:34:24 |
51.56 |
16 |
941 |
卖出 |
| 09:34:27 |
51.55 |
16 |
957 |
卖出 |
| 09:34:36 |
51.59 |
2 |
959 |
买入 |
| 09:34:42 |
51.55 |
5 |
964 |
卖出 |
| 09:34:51 |
51.55 |
3 |
967 |
卖出 |
| 09:34:54 |
51.59 |
3 |
970 |
买入 |
| 09:35:03 |
51.56 |
4 |
974 |
卖出 |
| 09:35:06 |
51.46 |
91 |
1065 |
卖出 |
| 09:35:09 |
51.46 |
11 |
1076 |
买入 |
| 09:35:12 |
51.46 |
1 |
1077 |
买入 |
| 09:35:15 |
51.34 |
1 |
1078 |
卖出 |
| 09:35:21 |
51.45 |
3 |
1081 |
买入 |
| 09:35:36 |
51.42 |
1 |
1082 |
买入 |
| 09:35:39 |
51.43 |
5 |
1087 |
买入 |
| 09:35:45 |
51.36 |
33 |
1120 |
卖出 |
| 09:35:48 |
51.36 |
32 |
1152 |
买入 |
| 09:35:51 |
51.45 |
4 |
1156 |
买入 |
| 09:35:54 |
51.45 |
2 |
1158 |
买入 |
| 09:36:00 |
51.43 |
4 |
1162 |
卖出 |
| 09:36:03 |
51.43 |
3 |
1165 |
买入 |
| 09:36:09 |
51.45 |
29 |
1194 |
买入 |
| 09:36:18 |
51.6 |
19 |
1213 |
买入 |
| 09:36:21 |
51.55 |
4 |
1217 |
卖出 |
| 09:36:24 |
51.6 |
6 |
1223 |
买入 |
| 09:36:30 |
51.63 |
15 |
1238 |
买入 |
| 09:36:33 |
51.64 |
2 |
1240 |
买入 |
| 09:36:39 |
51.68 |
5 |
1245 |
买入 |
| 09:36:51 |
51.67 |
2 |
1247 |
卖出 |
| 09:36:54 |
51.81 |
9 |
1256 |
买入 |
| 09:36:57 |
51.64 |
52 |
1308 |
卖出 |
| 09:37:00 |
51.64 |
17 |
1325 |
卖出 |
| 09:37:03 |
51.64 |
15 |
1340 |
买入 |
| 09:37:06 |
51.77 |
4 |
1344 |
买入 |
| 09:37:09 |
51.85 |
12 |
1356 |
买入 |
| 09:37:12 |
51.75 |
5 |
1361 |
卖出 |
| 09:37:15 |
51.75 |
1 |
1362 |
买入 |
| 09:37:18 |
51.75 |
5 |
1367 |
买入 |
| 09:37:21 |
51.85 |
18 |
1385 |
买入 |
| 09:37:27 |
51.87 |
3 |
1388 |
买入 |
| 09:37:33 |
51.85 |
13 |
1401 |
卖出 |
| 09:37:36 |
51.85 |
8 |
1409 |
买入 |
| 09:37:42 |
51.85 |
5 |
1414 |
买入 |
| 09:37:51 |
51.85 |
6 |
1420 |
卖出 |
| 09:37:54 |
51.9 |
20 |
1440 |
买入 |
| 09:37:57 |
51.94 |
4 |
1444 |
买入 |
| 09:38:00 |
51.99 |
9 |
1453 |
买入 |
| 09:38:03 |
51.99 |
3 |
1456 |
买入 |
| 09:38:06 |
51.99 |
5 |
1461 |
买入 |
| 09:38:09 |
51.99 |
15 |
1476 |
买入 |
| 09:38:12 |
51.98 |
3 |
1479 |
卖出 |
| 09:38:15 |
51.99 |
2 |
1481 |
买入 |
| 09:38:18 |
51.99 |
2 |
1483 |
买入 |
| 09:38:21 |
52.04 |
1 |
1484 |
买入 |
| 09:38:24 |
52.15 |
18 |
1502 |
买入 |
| 09:38:39 |
52.15 |
1 |
1503 |
买入 |
| 09:38:42 |
52.07 |
4 |
1507 |
卖出 |
| 09:38:45 |
52.05 |
13 |
1520 |
卖出 |
| 09:38:48 |
52.05 |
8 |
1528 |
卖出 |
| 09:38:51 |
52.05 |
3 |
1531 |
卖出 |
| 09:38:54 |
52 |
15 |
1546 |
卖出 |
| 09:39:00 |
51.98 |
10 |
1556 |
卖出 |
| 09:39:06 |
51.95 |
5 |
1561 |
卖出 |
| 09:39:12 |
51.95 |
1 |
1562 |
买入 |
| 09:39:15 |
51.95 |
3 |
1565 |
买入 |
| 09:39:18 |
51.89 |
1 |
1566 |
卖出 |
| 09:39:33 |
51.98 |
2 |
1568 |
买入 |
| 09:39:48 |
52.04 |
20 |
1588 |
买入 |
| 09:40:09 |
52.04 |
1 |
1589 |
买入 |
| 09:40:12 |
52.04 |
3 |
1592 |
买入 |
| 09:40:15 |
52.03 |
2 |
1594 |
卖出 |
| 09:40:18 |
52.05 |
4 |
1598 |
买入 |
| 09:40:27 |
52.08 |
2 |
1600 |
买入 |
| 09:40:30 |
52.13 |
1 |
1601 |
买入 |
| 09:40:33 |
52.13 |
4 |
1605 |
买入 |
| 09:40:36 |
52.15 |
4 |
1609 |
买入 |
| 09:40:39 |
52.15 |
23 |
1632 |
买入 |
| 09:40:42 |
52.15 |
18 |
1650 |
买入 |
| 09:40:45 |
52.16 |
14 |
1664 |
买入 |
| 09:40:48 |
52.18 |
1 |
1665 |
买入 |
| 09:40:57 |
52.19 |
1 |
1666 |
卖出 |
| 09:41:06 |
52.16 |
3 |
1669 |
卖出 |
| 09:41:39 |
52.03 |
2 |
1671 |
卖出 |
| 09:41:42 |
52.03 |
1 |
1672 |
卖出 |
| 09:42:06 |
52.02 |
1 |
1673 |
买入 |
| 09:42:12 |
52.03 |
5 |
1678 |
买入 |
| 09:42:15 |
51.96 |
2 |
1680 |
卖出 |
| 09:42:18 |
51.96 |
7 |
1687 |
卖出 |
| 09:42:21 |
51.96 |
29 |
1716 |
卖出 |
| 09:42:48 |
52.15 |
1 |
1717 |
买入 |
| 09:42:51 |
52.15 |
1 |
1718 |
卖出 |
| 09:42:54 |
52.19 |
6 |
1724 |
买入 |
| 09:43:00 |
52.26 |
14 |
1738 |
买入 |
| 09:43:03 |
52.26 |
3 |
1741 |
买入 |
| 09:43:24 |
52.2 |
2 |
1743 |
卖出 |
| 09:43:33 |
52.21 |
1 |
1744 |
卖出 |
| 09:43:39 |
52.2 |
1 |
1745 |
卖出 |
| 09:43:42 |
52.19 |
1 |
1746 |
卖出 |
| 09:43:48 |
52.21 |
1 |
1747 |
买入 |
| 09:43:51 |
52.19 |
29 |
1776 |
卖出 |
| 09:44:06 |
52.19 |
2 |
1778 |
买入 |
| 09:44:09 |
52.24 |
6 |
1784 |
买入 |
| 09:44:12 |
52.24 |
2 |
1786 |
买入 |
| 09:44:15 |
52.18 |
9 |
1795 |
卖出 |
| 09:44:18 |
52.26 |
1 |
1796 |
买入 |
| 09:44:21 |
52.27 |
4 |
1800 |
买入 |
| 09:44:39 |
52.27 |
29 |
1829 |
买入 |
| 09:44:42 |
52.27 |
3 |
1832 |
买入 |
| 09:44:48 |
52.15 |
140 |
1972 |
卖出 |
| 09:45:45 |
51.99 |
1 |
1973 |
卖出 |
| 09:45:48 |
51.97 |
4 |
1977 |
卖出 |
| 09:45:51 |
51.95 |
33 |
2010 |
卖出 |
| 09:45:57 |
51.96 |
23 |
2033 |
卖出 |
| 09:46:48 |
52.17 |
6 |
2039 |
买入 |
| 09:46:51 |
52.17 |
1 |
2040 |
买入 |
| 09:47:09 |
52.15 |
2 |
2042 |
买入 |
| 09:47:12 |
52.17 |
1 |
2043 |
买入 |
| 09:47:15 |
52.21 |
18 |
2061 |
买入 |
| 09:47:18 |
52.21 |
1 |
2062 |
买入 |
| 09:47:21 |
52.21 |
46 |
2108 |
买入 |
| 09:47:24 |
52.27 |
21 |
2129 |
买入 |
| 09:47:27 |
52.27 |
5 |
2134 |
买入 |
| 09:47:30 |
52.37 |
36 |
2170 |
买入 |
| 09:47:36 |
52.27 |
10 |
2180 |
卖出 |
| 09:47:39 |
52.36 |
7 |
2187 |
买入 |
| 09:47:42 |
52.36 |
27 |
2214 |
买入 |
| 09:48:03 |
52.4 |
142 |
2356 |
买入 |
| 09:48:06 |
52.39 |
3 |
2359 |
卖出 |
| 09:48:27 |
52.4 |
103 |
2462 |
买入 |
| 09:48:30 |
52.4 |
7 |
2469 |
买入 |
| 09:48:54 |
52.48 |
8 |
2477 |
买入 |
| 09:49:00 |
52.45 |
1 |
2478 |
买入 |
| 09:49:03 |
52.45 |
1 |
2479 |
买入 |
| 09:49:06 |
52.45 |
2 |
2481 |
买入 |
| 09:49:09 |
52.45 |
1 |
2482 |
买入 |
| 09:49:15 |
52.35 |
1 |
2483 |
卖出 |
| 09:49:18 |
52.34 |
2 |
2485 |
卖出 |
| 09:49:21 |
52.35 |
2 |
2487 |
买入 |
| 09:49:24 |
52.34 |
3 |
2490 |
卖出 |
| 09:49:30 |
52.34 |
2 |
2492 |
买入 |
| 09:49:33 |
52.26 |
25 |
2517 |
卖出 |
| 09:49:36 |
52.24 |
2 |
2519 |
卖出 |
| 09:49:39 |
52.32 |
2 |
2521 |
买入 |
| 09:49:42 |
52.32 |
2 |
2523 |
买入 |
| 09:50:00 |
52.3 |
20 |
2543 |
买入 |
| 09:50:18 |
52.25 |
1 |
2544 |
卖出 |
| 09:50:21 |
52.24 |
6 |
2550 |
卖出 |
| 09:50:24 |
52.22 |
24 |
2574 |
卖出 |
| 09:50:27 |
52.16 |
1 |
2575 |
卖出 |
| 09:50:30 |
52.16 |
1 |
2576 |
卖出 |
| 09:50:33 |
52.16 |
1 |
2577 |
卖出 |
| 09:50:51 |
52.22 |
1 |
2578 |
买入 |
| 09:51:00 |
52.18 |
1 |
2579 |
卖出 |
| 09:51:03 |
52.17 |
2 |
2581 |
卖出 |
| 09:51:06 |
52.17 |
1 |
2582 |
卖出 |
| 09:51:27 |
52.17 |
4 |
2586 |
卖出 |
| 09:51:33 |
52.16 |
1 |
2587 |
卖出 |
| 09:51:42 |
52.2 |
1 |
2588 |
买入 |
| 09:51:54 |
52.19 |
9 |
2597 |
买入 |
| 09:51:57 |
52.19 |
2 |
2599 |
买入 |
| 09:52:00 |
52.19 |
3 |
2602 |
买入 |
| 09:52:03 |
52.19 |
1 |
2603 |
卖出 |
| 09:52:36 |
52.2 |
3 |
2606 |
卖出 |
| 09:52:39 |
52.2 |
9 |
2615 |
卖出 |
| 09:52:42 |
52.15 |
2 |
2617 |
卖出 |
| 09:52:45 |
52.14 |
1 |
2618 |
卖出 |
| 09:52:54 |
52.14 |
2 |
2620 |
卖出 |
| 09:53:15 |
52.15 |
1 |
2621 |
买入 |
| 09:53:18 |
52.04 |
1 |
2622 |
卖出 |
| 09:53:21 |
52.04 |
148 |
2770 |
卖出 |
| 09:53:24 |
52.06 |
25 |
2795 |
买入 |
| 09:53:27 |
52.06 |
2 |
2797 |
买入 |
| 09:53:33 |
52.04 |
6 |
2803 |
卖出 |
| 09:53:39 |
52.04 |
4 |
2807 |
买入 |
| 09:53:45 |
52.04 |
2 |
2809 |
买入 |
| 09:53:48 |
52.05 |
1 |
2810 |
买入 |
| 09:53:51 |
52.06 |
2 |
2812 |
买入 |
| 09:53:57 |
52.06 |
2 |
2814 |
买入 |
| 09:54:24 |
52.13 |
2 |
2816 |
买入 |
| 09:54:33 |
52.13 |
1 |
2817 |
买入 |
| 09:54:36 |
52.13 |
7 |
2824 |
卖出 |
| 09:54:39 |
52.13 |
9 |
2833 |
买入 |
| 09:54:42 |
52.13 |
1 |
2834 |
买入 |
| 09:54:45 |
52.13 |
1 |
2835 |
买入 |
| 09:55:00 |
52.02 |
1 |
2836 |
卖出 |
| 09:55:06 |
52.07 |
3 |
2839 |
买入 |
| 09:55:09 |
52.06 |
2 |
2841 |
卖出 |
| 09:55:21 |
52 |
1 |
2842 |
卖出 |
| 09:55:24 |
52.05 |
2 |
2844 |
买入 |
| 09:55:27 |
52.28 |
2 |
2846 |
买入 |
| 09:55:30 |
51.97 |
1 |
2847 |
卖出 |
| 09:55:42 |
51.98 |
1 |
2848 |
卖出 |
| 09:56:00 |
51.99 |
1 |
2849 |
卖出 |
| 09:56:03 |
51.99 |
2 |
2851 |
卖出 |
| 09:56:09 |
51.98 |
2 |
2853 |
卖出 |
| 09:56:12 |
51.98 |
5 |
2858 |
买入 |
| 09:56:45 |
51.94 |
1 |
2859 |
卖出 |
| 09:56:48 |
51.94 |
1 |
2860 |
卖出 |
| 09:57:06 |
52.14 |
1 |
2861 |
买入 |
| 09:57:15 |
52.15 |
1 |
2862 |
买入 |
| 09:57:24 |
52.19 |
3 |
2865 |
买入 |
| 09:57:27 |
52.19 |
2 |
2867 |
买入 |
| 09:57:54 |
52.19 |
1 |
2868 |
买入 |
| 09:57:57 |
52.19 |
16 |
2884 |
买入 |
| 09:58:00 |
52.19 |
11 |
2895 |
买入 |
| 09:58:03 |
52.19 |
1 |
2896 |
买入 |
| 09:58:06 |
52.19 |
1 |
2897 |
买入 |
| 09:58:09 |
52.02 |
21 |
2918 |
卖出 |
| 09:58:21 |
52.03 |
20 |
2938 |
卖出 |
| 09:58:27 |
52.03 |
3 |
2941 |
卖出 |
| 09:58:30 |
52.03 |
1 |
2942 |
卖出 |
| 09:58:48 |
52.03 |
2 |
2944 |
卖出 |
| 09:58:51 |
52.03 |
1 |
2945 |
卖出 |
| 09:58:57 |
52.01 |
2 |
2947 |
卖出 |
| 09:59:00 |
52.01 |
1 |
2948 |
卖出 |
| 09:59:18 |
52 |
20 |
2968 |
卖出 |
| 09:59:21 |
51.99 |
10 |
2978 |
卖出 |
| 09:59:24 |
51.99 |
1 |
2979 |
买入 |
| 09:59:30 |
52 |
4 |
2983 |
买入 |
| 09:59:33 |
52 |
1 |
2984 |
买入 |
| 09:59:39 |
52.01 |
7 |
2991 |
买入 |
| 09:59:45 |
52.01 |
1 |
2992 |
买入 |
| 09:59:57 |
51.98 |
11 |
3003 |
卖出 |
| 10:01:25 |
52.05 |
1 |
3004 |
卖出 |