康德莱[603987]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
21.2 |
4 |
4 |
集合竞价 |
| 09:15:04 |
21.2 |
10 |
10 |
集合竞价 |
| 09:15:07 |
21.2 |
11 |
11 |
集合竞价 |
| 09:15:16 |
21.2 |
11 |
11 |
集合竞价 |
| 09:15:37 |
21.2 |
14 |
14 |
集合竞价 |
| 09:16:55 |
21.2 |
11 |
11 |
集合竞价 |
| 09:17:52 |
21.2 |
13 |
13 |
集合竞价 |
| 09:18:16 |
21.2 |
16 |
16 |
集合竞价 |
| 09:18:43 |
21.2 |
16 |
16 |
集合竞价 |
| 09:18:46 |
21.2 |
16 |
16 |
集合竞价 |
| 09:19:04 |
21.2 |
16 |
16 |
集合竞价 |
| 09:19:13 |
21.2 |
16 |
16 |
集合竞价 |
| 09:19:28 |
21.2 |
16 |
16 |
集合竞价 |
| 09:19:43 |
21.2 |
16 |
16 |
集合竞价 |
| 09:20:55 |
21.22 |
16 |
16 |
集合竞价 |
| 09:21:04 |
21.22 |
16 |
16 |
集合竞价 |
| 09:21:22 |
21.22 |
16 |
16 |
集合竞价 |
| 09:21:49 |
21.22 |
16 |
16 |
集合竞价 |
| 09:21:55 |
21.22 |
16 |
16 |
集合竞价 |
| 09:22:07 |
21.22 |
16 |
16 |
集合竞价 |
| 09:22:22 |
21.22 |
16 |
16 |
集合竞价 |
| 09:22:46 |
21.29 |
17 |
17 |
集合竞价 |
| 09:23:01 |
21.3 |
25 |
25 |
集合竞价 |
| 09:23:19 |
21.3 |
25 |
25 |
集合竞价 |
| 09:23:22 |
21.3 |
25 |
25 |
集合竞价 |
| 09:23:28 |
21.3 |
25 |
25 |
集合竞价 |
| 09:23:37 |
21.78 |
96 |
96 |
集合竞价 |
| 09:24:01 |
21.78 |
96 |
96 |
集合竞价 |
| 09:24:07 |
21.78 |
96 |
96 |
集合竞价 |
| 09:24:10 |
21.78 |
96 |
96 |
集合竞价 |
| 09:24:13 |
21.67 |
96 |
96 |
集合竞价 |
| 09:24:16 |
21.67 |
96 |
96 |
集合竞价 |
| 09:24:25 |
21.58 |
96 |
96 |
集合竞价 |
| 09:24:28 |
21.67 |
110 |
110 |
集合竞价 |
| 09:24:34 |
21.67 |
110 |
110 |
集合竞价 |
| 09:24:40 |
21.67 |
114 |
114 |
集合竞价 |
| 09:24:43 |
21.67 |
114 |
114 |
集合竞价 |
| 09:24:46 |
21.61 |
114 |
114 |
集合竞价 |
| 09:24:55 |
21.61 |
114 |
114 |
集合竞价 |
| 09:24:58 |
21.58 |
117 |
117 |
集合竞价 |
| 09:25:02 |
21.49 |
117 |
234 |
买入 |
| 09:30:01 |
21.39 |
65 |
299 |
卖出 |
| 09:30:04 |
21.39 |
86 |
385 |
卖出 |
| 09:30:07 |
21.35 |
34 |
419 |
卖出 |
| 09:30:10 |
21.3 |
64 |
483 |
卖出 |
| 09:30:13 |
21.3 |
179 |
662 |
买入 |
| 09:30:16 |
21.27 |
39 |
701 |
卖出 |
| 09:30:19 |
21.25 |
25 |
726 |
卖出 |
| 09:30:22 |
21.23 |
79 |
805 |
卖出 |
| 09:30:25 |
21.2 |
82 |
887 |
卖出 |
| 09:30:28 |
21.2 |
59 |
946 |
卖出 |
| 09:30:31 |
21.2 |
178 |
1124 |
买入 |
| 09:30:34 |
21.22 |
58 |
1182 |
买入 |
| 09:30:37 |
21.19 |
4 |
1186 |
卖出 |
| 09:30:40 |
21.23 |
62 |
1248 |
买入 |
| 09:30:43 |
21.22 |
39 |
1287 |
卖出 |
| 09:30:46 |
21.2 |
34 |
1321 |
卖出 |
| 09:30:49 |
21.12 |
15 |
1336 |
卖出 |
| 09:30:52 |
21.19 |
11 |
1347 |
买入 |
| 09:30:55 |
21.19 |
52 |
1399 |
买入 |
| 09:30:58 |
21.12 |
4 |
1403 |
卖出 |
| 09:31:01 |
21.11 |
42 |
1445 |
卖出 |
| 09:31:04 |
21.11 |
42 |
1487 |
卖出 |
| 09:31:07 |
21.1 |
40 |
1527 |
卖出 |
| 09:31:10 |
21.08 |
244 |
1771 |
卖出 |
| 09:31:13 |
21.08 |
23 |
1794 |
卖出 |
| 09:31:16 |
21.01 |
11 |
1805 |
卖出 |
| 09:31:19 |
21.01 |
136 |
1941 |
卖出 |
| 09:31:22 |
21.06 |
20 |
1961 |
买入 |
| 09:31:25 |
21.06 |
18 |
1979 |
买入 |
| 09:31:28 |
21.02 |
19 |
1998 |
卖出 |
| 09:31:31 |
21.01 |
32 |
2030 |
卖出 |
| 09:31:37 |
21.06 |
20 |
2050 |
买入 |
| 09:31:40 |
21 |
1 |
2051 |
卖出 |
| 09:31:43 |
21 |
4 |
2055 |
卖出 |
| 09:31:46 |
21.02 |
13 |
2068 |
买入 |
| 09:31:49 |
21 |
22 |
2090 |
卖出 |
| 09:31:52 |
21.01 |
3 |
2093 |
买入 |
| 09:31:55 |
21.01 |
7 |
2100 |
卖出 |
| 09:31:58 |
21 |
22 |
2122 |
卖出 |
| 09:32:01 |
21 |
48 |
2170 |
卖出 |
| 09:32:04 |
21 |
38 |
2208 |
卖出 |
| 09:32:07 |
21.01 |
55 |
2263 |
买入 |
| 09:32:10 |
21.01 |
9 |
2272 |
买入 |
| 09:32:13 |
21.02 |
35 |
2307 |
买入 |
| 09:32:16 |
21.04 |
12 |
2319 |
买入 |
| 09:32:19 |
21.04 |
37 |
2356 |
买入 |
| 09:32:22 |
21.04 |
27 |
2383 |
买入 |
| 09:32:25 |
21.06 |
53 |
2436 |
买入 |
| 09:32:28 |
21.06 |
12 |
2448 |
卖出 |
| 09:32:31 |
21.01 |
63 |
2511 |
卖出 |
| 09:32:34 |
21.08 |
43 |
2554 |
买入 |
| 09:32:37 |
21.02 |
3 |
2557 |
卖出 |
| 09:32:40 |
21.08 |
8 |
2565 |
买入 |
| 09:32:46 |
21.08 |
1 |
2566 |
买入 |
| 09:32:49 |
21.07 |
3 |
2569 |
卖出 |
| 09:32:55 |
21.08 |
2 |
2571 |
买入 |
| 09:32:58 |
21.08 |
21 |
2592 |
买入 |
| 09:33:01 |
21.1 |
11 |
2603 |
买入 |
| 09:33:04 |
21.11 |
17 |
2620 |
买入 |
| 09:33:07 |
21.1 |
33 |
2653 |
卖出 |
| 09:33:10 |
21.11 |
5 |
2658 |
买入 |
| 09:33:13 |
21.08 |
6 |
2664 |
卖出 |
| 09:33:16 |
21.07 |
31 |
2695 |
卖出 |
| 09:33:19 |
21.04 |
2 |
2697 |
卖出 |
| 09:33:22 |
21.01 |
34 |
2731 |
卖出 |
| 09:33:25 |
21.01 |
146 |
2877 |
卖出 |
| 09:33:28 |
21 |
91 |
2968 |
卖出 |
| 09:33:31 |
21 |
100 |
3068 |
卖出 |
| 09:33:34 |
21.02 |
98 |
3166 |
买入 |
| 09:33:37 |
21.02 |
6 |
3172 |
卖出 |
| 09:33:40 |
21.02 |
1 |
3173 |
卖出 |
| 09:33:43 |
21.02 |
7 |
3180 |
卖出 |
| 09:33:46 |
21.02 |
1 |
3181 |
卖出 |
| 09:33:49 |
21.04 |
18 |
3199 |
买入 |
| 09:33:52 |
21.02 |
4 |
3203 |
卖出 |
| 09:33:55 |
21.04 |
1 |
3204 |
买入 |
| 09:33:58 |
21.04 |
2 |
3206 |
买入 |
| 09:34:01 |
21.02 |
17 |
3223 |
卖出 |
| 09:34:04 |
21.04 |
63 |
3286 |
买入 |
| 09:34:07 |
21.04 |
7 |
3293 |
卖出 |
| 09:34:10 |
21.02 |
1 |
3294 |
卖出 |
| 09:34:13 |
21.02 |
4 |
3298 |
卖出 |
| 09:34:16 |
21.03 |
13 |
3311 |
买入 |
| 09:34:19 |
21.04 |
17 |
3328 |
买入 |
| 09:34:28 |
21.03 |
7 |
3335 |
卖出 |
| 09:34:31 |
21.04 |
8 |
3343 |
买入 |
| 09:34:34 |
21.04 |
3 |
3346 |
买入 |
| 09:34:37 |
21.03 |
1 |
3347 |
卖出 |
| 09:34:40 |
21.04 |
5 |
3352 |
买入 |
| 09:34:43 |
21.03 |
105 |
3457 |
卖出 |
| 09:34:46 |
21.05 |
30 |
3487 |
买入 |
| 09:34:49 |
21.05 |
3 |
3490 |
卖出 |
| 09:34:52 |
21.05 |
6 |
3496 |
卖出 |
| 09:34:55 |
21.06 |
4 |
3500 |
买入 |
| 09:34:58 |
21.06 |
6 |
3506 |
卖出 |
| 09:35:01 |
21.06 |
16 |
3522 |
卖出 |
| 09:35:04 |
21.09 |
25 |
3547 |
买入 |
| 09:35:07 |
21.09 |
6 |
3553 |
卖出 |
| 09:35:10 |
21.07 |
5 |
3558 |
卖出 |
| 09:35:13 |
21.08 |
4 |
3562 |
买入 |
| 09:35:16 |
21.08 |
11 |
3573 |
买入 |
| 09:35:19 |
21.08 |
14 |
3587 |
买入 |
| 09:35:22 |
21.08 |
1 |
3588 |
买入 |
| 09:35:25 |
21.07 |
6 |
3594 |
卖出 |
| 09:35:28 |
21.08 |
3 |
3597 |
买入 |
| 09:35:31 |
21.08 |
6 |
3603 |
卖出 |
| 09:35:34 |
21.09 |
3 |
3606 |
买入 |
| 09:35:37 |
21.11 |
9 |
3615 |
买入 |
| 09:35:43 |
21.12 |
4 |
3619 |
买入 |
| 09:35:46 |
21.12 |
1 |
3620 |
卖出 |
| 09:35:52 |
21.12 |
17 |
3637 |
卖出 |
| 09:35:55 |
21.16 |
91 |
3728 |
买入 |
| 09:35:58 |
21.15 |
7 |
3735 |
卖出 |
| 09:36:01 |
21.15 |
14 |
3749 |
卖出 |
| 09:36:04 |
21.15 |
2 |
3751 |
买入 |
| 09:36:07 |
21.15 |
1 |
3752 |
买入 |
| 09:36:13 |
21.1 |
23 |
3775 |
卖出 |
| 09:36:16 |
21.09 |
12 |
3787 |
卖出 |
| 09:36:19 |
21.08 |
31 |
3818 |
卖出 |
| 09:36:22 |
21.08 |
3 |
3821 |
卖出 |
| 09:36:34 |
21.08 |
2 |
3823 |
买入 |
| 09:36:37 |
21.08 |
15 |
3838 |
买入 |
| 09:36:43 |
21.08 |
2 |
3840 |
买入 |
| 09:36:46 |
21.08 |
13 |
3853 |
买入 |
| 09:36:49 |
21.08 |
1 |
3854 |
买入 |
| 09:36:52 |
21.09 |
15 |
3869 |
买入 |
| 09:36:55 |
21.09 |
28 |
3897 |
买入 |
| 09:37:04 |
21.09 |
1 |
3898 |
卖出 |
| 09:37:07 |
21.1 |
7 |
3905 |
买入 |
| 09:37:13 |
21.09 |
29 |
3934 |
卖出 |
| 09:37:19 |
21.09 |
3 |
3937 |
卖出 |
| 09:37:22 |
21.09 |
2 |
3939 |
卖出 |
| 09:37:25 |
21.09 |
3 |
3942 |
买入 |
| 09:37:28 |
21.08 |
5 |
3947 |
卖出 |
| 09:37:31 |
21.09 |
5 |
3952 |
买入 |
| 09:37:34 |
21.08 |
73 |
4025 |
卖出 |
| 09:37:37 |
21.05 |
2 |
4027 |
卖出 |
| 09:37:40 |
21.05 |
5 |
4032 |
卖出 |
| 09:37:46 |
21.05 |
3 |
4035 |
买入 |
| 09:37:49 |
21.06 |
3 |
4038 |
买入 |
| 09:37:52 |
21.05 |
8 |
4046 |
卖出 |
| 09:37:55 |
21.06 |
2 |
4048 |
买入 |
| 09:37:58 |
21.08 |
3 |
4051 |
买入 |
| 09:38:01 |
21.06 |
1 |
4052 |
卖出 |
| 09:38:10 |
21.07 |
7 |
4059 |
买入 |
| 09:38:13 |
21.08 |
6 |
4065 |
买入 |
| 09:38:16 |
21.11 |
22 |
4087 |
买入 |
| 09:38:19 |
21.11 |
11 |
4098 |
买入 |
| 09:38:22 |
21.11 |
43 |
4141 |
买入 |
| 09:38:25 |
21.12 |
64 |
4205 |
买入 |
| 09:38:28 |
21.15 |
3 |
4208 |
买入 |
| 09:38:31 |
21.15 |
22 |
4230 |
买入 |
| 09:38:34 |
21.15 |
14 |
4244 |
买入 |
| 09:38:37 |
21.15 |
3 |
4247 |
买入 |
| 09:38:40 |
21.15 |
2 |
4249 |
买入 |
| 09:38:43 |
21.18 |
2 |
4251 |
买入 |
| 09:38:46 |
21.18 |
28 |
4279 |
买入 |
| 09:38:49 |
21.18 |
4 |
4283 |
卖出 |
| 09:38:52 |
21.19 |
10 |
4293 |
买入 |
| 09:38:58 |
21.2 |
4 |
4297 |
买入 |
| 09:39:01 |
21.18 |
9 |
4306 |
卖出 |
| 09:39:04 |
21.2 |
20 |
4326 |
买入 |
| 09:39:07 |
21.2 |
37 |
4363 |
买入 |
| 09:39:10 |
21.18 |
14 |
4377 |
卖出 |
| 09:39:13 |
21.18 |
5 |
4382 |
买入 |
| 09:39:16 |
21.14 |
19 |
4401 |
卖出 |
| 09:39:19 |
21.13 |
57 |
4458 |
卖出 |
| 09:39:22 |
21.11 |
2 |
4460 |
卖出 |
| 09:39:25 |
21.08 |
25 |
4485 |
卖出 |
| 09:39:28 |
21.08 |
8 |
4493 |
卖出 |
| 09:39:31 |
21.08 |
3 |
4496 |
卖出 |
| 09:39:34 |
21.07 |
5 |
4501 |
卖出 |
| 09:39:40 |
21.12 |
42 |
4543 |
买入 |
| 09:39:55 |
21.09 |
2 |
4545 |
卖出 |
| 09:39:58 |
21.18 |
43 |
4588 |
买入 |
| 09:40:01 |
21.1 |
5 |
4593 |
卖出 |
| 09:40:04 |
21.12 |
2 |
4595 |
买入 |
| 09:40:07 |
21.13 |
2 |
4597 |
买入 |
| 09:40:13 |
21.19 |
10 |
4607 |
买入 |
| 09:40:16 |
21.2 |
25 |
4632 |
买入 |
| 09:40:19 |
21.27 |
1 |
4633 |
买入 |
| 09:40:22 |
21.2 |
16 |
4649 |
卖出 |
| 09:40:25 |
21.21 |
4 |
4653 |
买入 |
| 09:40:28 |
21.21 |
4 |
4657 |
卖出 |
| 09:40:31 |
21.24 |
3 |
4660 |
买入 |
| 09:40:34 |
21.21 |
3 |
4663 |
卖出 |
| 09:40:37 |
21.24 |
68 |
4731 |
买入 |
| 09:40:40 |
21.25 |
1 |
4732 |
买入 |
| 09:40:46 |
21.27 |
10 |
4742 |
买入 |
| 09:40:49 |
21.27 |
12 |
4754 |
买入 |
| 09:40:52 |
21.3 |
21 |
4775 |
买入 |
| 09:40:55 |
21.39 |
40 |
4815 |
买入 |
| 09:41:01 |
21.3 |
4 |
4819 |
卖出 |
| 09:41:04 |
21.39 |
29 |
4848 |
买入 |
| 09:41:07 |
21.3 |
6 |
4854 |
卖出 |
| 09:41:13 |
21.38 |
12 |
4866 |
买入 |
| 09:41:16 |
21.39 |
18 |
4884 |
买入 |
| 09:41:19 |
21.38 |
18 |
4902 |
卖出 |
| 09:41:22 |
21.31 |
60 |
4962 |
卖出 |
| 09:41:25 |
21.38 |
1 |
4963 |
买入 |
| 09:41:28 |
21.38 |
20 |
4983 |
买入 |
| 09:41:31 |
21.37 |
13 |
4996 |
买入 |
| 09:41:34 |
21.37 |
1 |
4997 |
买入 |
| 09:41:37 |
21.37 |
201 |
5198 |
买入 |
| 09:41:40 |
21.31 |
19 |
5217 |
卖出 |
| 09:41:43 |
21.31 |
4 |
5221 |
卖出 |
| 09:41:46 |
21.35 |
36 |
5257 |
买入 |
| 09:41:49 |
21.31 |
14 |
5271 |
卖出 |
| 09:41:52 |
21.37 |
51 |
5322 |
买入 |
| 09:41:55 |
21.37 |
48 |
5370 |
卖出 |
| 09:41:58 |
21.37 |
12 |
5382 |
卖出 |
| 09:42:04 |
21.37 |
1 |
5383 |
卖出 |
| 09:42:07 |
21.37 |
3 |
5386 |
卖出 |
| 09:42:10 |
21.31 |
30 |
5416 |
卖出 |
| 09:42:13 |
21.31 |
24 |
5440 |
卖出 |
| 09:42:16 |
21.35 |
9 |
5449 |
买入 |
| 09:42:19 |
21.3 |
3 |
5452 |
卖出 |
| 09:42:22 |
21.3 |
1 |
5453 |
卖出 |
| 09:42:25 |
21.3 |
21 |
5474 |
卖出 |
| 09:42:28 |
21.35 |
20 |
5494 |
买入 |
| 09:42:31 |
21.3 |
50 |
5544 |
卖出 |
| 09:42:37 |
21.31 |
1 |
5545 |
卖出 |
| 09:42:43 |
21.3 |
73 |
5618 |
卖出 |
| 09:42:46 |
21.3 |
7 |
5625 |
买入 |
| 09:42:49 |
21.31 |
7 |
5632 |
买入 |
| 09:42:55 |
21.3 |
34 |
5666 |
卖出 |
| 09:42:58 |
21.3 |
9 |
5675 |
买入 |
| 09:43:01 |
21.31 |
9 |
5684 |
买入 |
| 09:43:04 |
21.34 |
22 |
5706 |
买入 |
| 09:43:07 |
21.34 |
2 |
5708 |
卖出 |
| 09:43:13 |
21.34 |
10 |
5718 |
卖出 |
| 09:43:16 |
21.35 |
19 |
5737 |
买入 |
| 09:43:19 |
21.35 |
4 |
5741 |
买入 |
| 09:43:22 |
21.37 |
6 |
5747 |
买入 |
| 09:43:25 |
21.38 |
3 |
5750 |
买入 |
| 09:43:34 |
21.38 |
23 |
5773 |
卖出 |
| 09:43:40 |
21.38 |
17 |
5790 |
卖出 |
| 09:43:43 |
21.34 |
12 |
5802 |
卖出 |
| 09:43:49 |
21.34 |
1 |
5803 |
卖出 |
| 09:43:52 |
21.35 |
1 |
5804 |
买入 |
| 09:43:55 |
21.37 |
4 |
5808 |
买入 |
| 09:43:58 |
21.37 |
40 |
5848 |
买入 |
| 09:44:01 |
21.35 |
1 |
5849 |
卖出 |
| 09:44:04 |
21.35 |
32 |
5881 |
卖出 |
| 09:44:07 |
21.39 |
108 |
5989 |
买入 |
| 09:44:10 |
21.42 |
82 |
6071 |
买入 |
| 09:44:13 |
21.43 |
42 |
6113 |
买入 |
| 09:44:16 |
21.44 |
5 |
6118 |
买入 |
| 09:44:19 |
21.43 |
11 |
6129 |
卖出 |
| 09:44:22 |
21.45 |
9 |
6138 |
买入 |
| 09:44:25 |
21.45 |
10 |
6148 |
买入 |
| 09:44:28 |
21.44 |
21 |
6169 |
卖出 |
| 09:44:31 |
21.44 |
61 |
6230 |
卖出 |
| 09:44:34 |
21.43 |
26 |
6256 |
卖出 |
| 09:44:37 |
21.43 |
8 |
6264 |
卖出 |
| 09:44:40 |
21.43 |
35 |
6299 |
卖出 |
| 09:44:43 |
21.43 |
304 |
6603 |
卖出 |
| 09:44:49 |
21.43 |
49 |
6652 |
卖出 |
| 09:44:55 |
21.43 |
1 |
6653 |
卖出 |