康龙化成[300759]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
121 |
29 |
29 |
集合竞价 |
| 09:15:12 |
120.12 |
37 |
37 |
集合竞价 |
| 09:15:39 |
120.12 |
48 |
48 |
集合竞价 |
| 09:16:06 |
120.12 |
53 |
53 |
集合竞价 |
| 09:16:15 |
120.12 |
53 |
53 |
集合竞价 |
| 09:16:42 |
120.12 |
68 |
68 |
集合竞价 |
| 09:16:51 |
120.12 |
72 |
72 |
集合竞价 |
| 09:17:00 |
120.12 |
72 |
72 |
集合竞价 |
| 09:17:09 |
120.12 |
72 |
72 |
集合竞价 |
| 09:17:18 |
120.12 |
74 |
74 |
集合竞价 |
| 09:17:36 |
120.12 |
80 |
80 |
集合竞价 |
| 09:17:45 |
120.12 |
77 |
77 |
集合竞价 |
| 09:17:54 |
120.12 |
78 |
78 |
集合竞价 |
| 09:18:12 |
120.12 |
97 |
97 |
集合竞价 |
| 09:18:30 |
120.12 |
98 |
98 |
集合竞价 |
| 09:18:39 |
120.12 |
98 |
98 |
集合竞价 |
| 09:18:48 |
120.12 |
98 |
98 |
集合竞价 |
| 09:18:57 |
120.12 |
101 |
101 |
集合竞价 |
| 09:19:06 |
120.12 |
114 |
114 |
集合竞价 |
| 09:19:15 |
120.12 |
114 |
114 |
集合竞价 |
| 09:19:24 |
120.12 |
114 |
114 |
集合竞价 |
| 09:19:33 |
120.12 |
114 |
114 |
集合竞价 |
| 09:19:42 |
120.12 |
114 |
114 |
集合竞价 |
| 09:19:51 |
120.12 |
114 |
114 |
集合竞价 |
| 09:20:00 |
120.12 |
120 |
120 |
集合竞价 |
| 09:20:03 |
120.12 |
122 |
122 |
集合竞价 |
| 09:20:12 |
120.12 |
125 |
125 |
集合竞价 |
| 09:20:21 |
120.12 |
125 |
125 |
集合竞价 |
| 09:20:30 |
120.3 |
126 |
126 |
集合竞价 |
| 09:20:39 |
120.2 |
127 |
127 |
集合竞价 |
| 09:20:48 |
120.3 |
127 |
127 |
集合竞价 |
| 09:20:57 |
120.18 |
134 |
134 |
集合竞价 |
| 09:21:06 |
120.18 |
137 |
137 |
集合竞价 |
| 09:21:15 |
120.18 |
138 |
138 |
集合竞价 |
| 09:21:24 |
120.21 |
147 |
147 |
集合竞价 |
| 09:21:33 |
120.21 |
147 |
147 |
集合竞价 |
| 09:21:42 |
120.3 |
148 |
148 |
集合竞价 |
| 09:21:51 |
120.21 |
153 |
153 |
集合竞价 |
| 09:22:00 |
120.21 |
166 |
166 |
集合竞价 |
| 09:22:09 |
120.21 |
171 |
171 |
集合竞价 |
| 09:22:18 |
120.21 |
177 |
177 |
集合竞价 |
| 09:22:27 |
120.12 |
203 |
203 |
集合竞价 |
| 09:22:36 |
120.13 |
217 |
217 |
集合竞价 |
| 09:22:45 |
120.13 |
218 |
218 |
集合竞价 |
| 09:22:54 |
120.12 |
249 |
249 |
集合竞价 |
| 09:23:03 |
120.13 |
258 |
258 |
集合竞价 |
| 09:23:12 |
120.15 |
262 |
262 |
集合竞价 |
| 09:23:21 |
120.13 |
285 |
285 |
集合竞价 |
| 09:23:30 |
120.13 |
292 |
292 |
集合竞价 |
| 09:23:39 |
120.12 |
395 |
395 |
集合竞价 |
| 09:23:48 |
120.12 |
439 |
439 |
集合竞价 |
| 09:23:57 |
120.12 |
440 |
440 |
集合竞价 |
| 09:24:06 |
120.12 |
449 |
449 |
集合竞价 |
| 09:24:15 |
120.12 |
471 |
471 |
集合竞价 |
| 09:24:24 |
120.12 |
567 |
567 |
集合竞价 |
| 09:24:33 |
120.12 |
651 |
651 |
集合竞价 |
| 09:24:42 |
120.2 |
837 |
837 |
集合竞价 |
| 09:24:51 |
120.2 |
864 |
864 |
集合竞价 |
| 09:25:00 |
120.21 |
967 |
967 |
集合竞价 |
| 09:25:03 |
121.38 |
1058 |
2025 |
卖出 |
| 09:30:03 |
121 |
506 |
2531 |
卖出 |
| 09:30:06 |
120.82 |
115 |
2646 |
卖出 |
| 09:30:09 |
120.5 |
196 |
2842 |
卖出 |
| 09:30:12 |
120.8 |
164 |
3006 |
买入 |
| 09:30:15 |
120.5 |
141 |
3147 |
卖出 |
| 09:30:18 |
120.7 |
246 |
3393 |
买入 |
| 09:30:21 |
120.8 |
71 |
3464 |
买入 |
| 09:30:24 |
120.8 |
162 |
3626 |
买入 |
| 09:30:27 |
120.67 |
54 |
3680 |
卖出 |
| 09:30:30 |
121 |
224 |
3904 |
买入 |
| 09:30:33 |
120.8 |
197 |
4101 |
卖出 |
| 09:30:36 |
120.67 |
56 |
4157 |
卖出 |
| 09:30:39 |
120.99 |
304 |
4461 |
买入 |
| 09:30:42 |
120.72 |
90 |
4551 |
卖出 |
| 09:30:45 |
120.72 |
210 |
4761 |
卖出 |
| 09:30:48 |
120.8 |
48 |
4809 |
买入 |
| 09:30:51 |
120.8 |
64 |
4873 |
卖出 |
| 09:30:54 |
121 |
162 |
5035 |
买入 |
| 09:30:57 |
120.46 |
163 |
5198 |
卖出 |
| 09:31:00 |
120.68 |
103 |
5301 |
买入 |
| 09:31:03 |
120.46 |
87 |
5388 |
卖出 |
| 09:31:06 |
120.46 |
44 |
5432 |
卖出 |
| 09:31:09 |
120.56 |
119 |
5551 |
买入 |
| 09:31:12 |
120.76 |
270 |
5821 |
买入 |
| 09:31:15 |
120.79 |
63 |
5884 |
买入 |
| 09:31:18 |
120.76 |
97 |
5981 |
卖出 |
| 09:31:21 |
120.99 |
170 |
6151 |
买入 |
| 09:31:24 |
121.24 |
54 |
6205 |
买入 |
| 09:31:27 |
120.9 |
46 |
6251 |
卖出 |
| 09:31:30 |
121.01 |
204 |
6455 |
买入 |
| 09:31:33 |
121.27 |
144 |
6599 |
买入 |
| 09:31:36 |
121.28 |
82 |
6681 |
买入 |
| 09:31:39 |
121.36 |
104 |
6785 |
买入 |
| 09:31:42 |
121.38 |
25 |
6810 |
买入 |
| 09:31:45 |
121.44 |
165 |
6975 |
买入 |
| 09:31:48 |
121.44 |
42 |
7017 |
买入 |
| 09:31:51 |
121.44 |
172 |
7189 |
买入 |
| 09:31:54 |
121.39 |
49 |
7238 |
卖出 |
| 09:31:57 |
121.51 |
141 |
7379 |
买入 |
| 09:32:00 |
121.44 |
26 |
7405 |
卖出 |
| 09:32:03 |
121.6 |
55 |
7460 |
买入 |
| 09:32:06 |
121.88 |
40 |
7500 |
买入 |
| 09:32:09 |
121.7 |
17 |
7517 |
卖出 |
| 09:32:12 |
121.74 |
109 |
7626 |
买入 |
| 09:32:15 |
121.94 |
55 |
7681 |
买入 |
| 09:32:18 |
121.89 |
26 |
7707 |
卖出 |
| 09:32:21 |
122.38 |
15 |
7722 |
买入 |
| 09:32:24 |
122.25 |
10 |
7732 |
卖出 |
| 09:32:27 |
122.56 |
36 |
7768 |
买入 |
| 09:32:30 |
122.7 |
27 |
7795 |
买入 |
| 09:32:33 |
122.8 |
87 |
7882 |
买入 |
| 09:32:36 |
122.57 |
37 |
7919 |
卖出 |
| 09:32:39 |
123 |
47 |
7966 |
买入 |
| 09:32:42 |
122.8 |
3 |
7969 |
卖出 |
| 09:32:45 |
122.8 |
71 |
8040 |
卖出 |
| 09:32:48 |
123 |
70 |
8110 |
买入 |
| 09:32:51 |
123.37 |
74 |
8184 |
买入 |
| 09:32:54 |
122.94 |
46 |
8230 |
卖出 |
| 09:32:57 |
122.66 |
77 |
8307 |
卖出 |
| 09:33:00 |
123 |
111 |
8418 |
买入 |
| 09:33:03 |
122.56 |
20 |
8438 |
卖出 |
| 09:33:06 |
122.47 |
34 |
8472 |
卖出 |
| 09:33:09 |
122.62 |
90 |
8562 |
买入 |
| 09:33:12 |
122.59 |
31 |
8593 |
卖出 |
| 09:33:15 |
122.79 |
68 |
8661 |
买入 |
| 09:33:18 |
122.82 |
50 |
8711 |
买入 |
| 09:33:21 |
122.71 |
40 |
8751 |
卖出 |
| 09:33:24 |
122.81 |
38 |
8789 |
买入 |
| 09:33:27 |
122.83 |
6 |
8795 |
买入 |
| 09:33:30 |
123 |
35 |
8830 |
买入 |
| 09:33:33 |
123.27 |
20 |
8850 |
买入 |
| 09:33:36 |
122.98 |
25 |
8875 |
卖出 |
| 09:33:39 |
123.27 |
73 |
8948 |
买入 |
| 09:33:42 |
123.18 |
37 |
8985 |
买入 |
| 09:33:45 |
123.16 |
84 |
9069 |
卖出 |
| 09:33:48 |
123.16 |
36 |
9105 |
卖出 |
| 09:33:51 |
123.19 |
30 |
9135 |
买入 |
| 09:33:54 |
123.18 |
31 |
9166 |
卖出 |
| 09:33:57 |
123.64 |
44 |
9210 |
买入 |
| 09:34:00 |
123.5 |
12 |
9222 |
卖出 |
| 09:34:03 |
123.56 |
69 |
9291 |
买入 |
| 09:34:06 |
123.4 |
111 |
9402 |
卖出 |
| 09:34:09 |
123.4 |
116 |
9518 |
卖出 |
| 09:34:12 |
123.01 |
44 |
9562 |
卖出 |
| 09:34:15 |
123.58 |
109 |
9671 |
买入 |
| 09:34:18 |
123.15 |
16 |
9687 |
卖出 |
| 09:34:21 |
123.4 |
54 |
9741 |
买入 |
| 09:34:24 |
123.15 |
21 |
9762 |
卖出 |
| 09:34:27 |
123.15 |
48 |
9810 |
卖出 |
| 09:34:30 |
123.16 |
28 |
9838 |
卖出 |
| 09:34:33 |
123.16 |
38 |
9876 |
卖出 |
| 09:34:36 |
123.19 |
63 |
9939 |
买入 |
| 09:34:39 |
123.16 |
60 |
9999 |
卖出 |
| 09:34:42 |
123.19 |
34 |
10033 |
买入 |
| 09:34:45 |
123.19 |
32 |
10065 |
卖出 |
| 09:34:48 |
123.11 |
38 |
10103 |
卖出 |
| 09:34:51 |
123.19 |
110 |
10213 |
买入 |
| 09:34:54 |
122.99 |
26 |
10239 |
卖出 |
| 09:34:57 |
123.01 |
53 |
10292 |
买入 |
| 09:35:00 |
122.99 |
86 |
10378 |
卖出 |
| 09:35:03 |
123.16 |
45 |
10423 |
买入 |
| 09:35:06 |
122.99 |
47 |
10470 |
卖出 |
| 09:35:09 |
122.99 |
47 |
10517 |
卖出 |
| 09:35:12 |
123.24 |
33 |
10550 |
买入 |
| 09:35:15 |
123 |
61 |
10611 |
卖出 |
| 09:35:18 |
123.15 |
15 |
10626 |
买入 |
| 09:35:21 |
123.15 |
14 |
10640 |
卖出 |
| 09:35:24 |
123 |
33 |
10673 |
卖出 |
| 09:35:27 |
123.3 |
11 |
10684 |
买入 |
| 09:35:30 |
123.24 |
13 |
10697 |
卖出 |
| 09:35:33 |
123.25 |
19 |
10716 |
买入 |
| 09:35:36 |
123.4 |
57 |
10773 |
买入 |
| 09:35:39 |
123.49 |
37 |
10810 |
买入 |
| 09:35:42 |
123.4 |
45 |
10855 |
卖出 |
| 09:35:45 |
123.49 |
58 |
10913 |
买入 |
| 09:35:48 |
123.5 |
42 |
10955 |
买入 |
| 09:35:51 |
123.5 |
28 |
10983 |
卖出 |
| 09:35:54 |
123.51 |
50 |
11033 |
买入 |
| 09:35:57 |
123.84 |
10 |
11043 |
买入 |
| 09:36:00 |
123.89 |
32 |
11075 |
买入 |
| 09:36:03 |
123.95 |
90 |
11165 |
买入 |
| 09:36:06 |
123.9 |
21 |
11186 |
卖出 |
| 09:36:09 |
123.98 |
127 |
11313 |
买入 |
| 09:36:12 |
123.96 |
62 |
11375 |
卖出 |
| 09:36:15 |
124.16 |
97 |
11472 |
买入 |
| 09:36:18 |
124.12 |
9 |
11481 |
卖出 |
| 09:36:21 |
123.95 |
208 |
11689 |
卖出 |
| 09:36:24 |
123.97 |
35 |
11724 |
买入 |
| 09:36:27 |
123.65 |
42 |
11766 |
卖出 |
| 09:36:30 |
123.96 |
9 |
11775 |
买入 |
| 09:36:33 |
123.88 |
34 |
11809 |
卖出 |
| 09:36:36 |
123.7 |
31 |
11840 |
卖出 |
| 09:36:39 |
123.71 |
58 |
11898 |
买入 |
| 09:36:42 |
123.72 |
28 |
11926 |
买入 |
| 09:36:45 |
123.88 |
60 |
11986 |
买入 |
| 09:36:48 |
123.88 |
22 |
12008 |
卖出 |
| 09:36:51 |
123.95 |
26 |
12034 |
卖出 |
| 09:36:54 |
124.08 |
35 |
12069 |
买入 |
| 09:36:57 |
124.17 |
56 |
12125 |
买入 |
| 09:37:00 |
124.15 |
10 |
12135 |
卖出 |
| 09:37:03 |
124.17 |
39 |
12174 |
买入 |
| 09:37:06 |
124.42 |
32 |
12206 |
买入 |
| 09:37:09 |
124.4 |
3 |
12209 |
卖出 |
| 09:37:12 |
124.4 |
23 |
12232 |
买入 |
| 09:37:15 |
124.15 |
49 |
12281 |
卖出 |
| 09:37:18 |
124.15 |
3 |
12284 |
买入 |
| 09:37:21 |
124.18 |
40 |
12324 |
买入 |
| 09:37:24 |
124.17 |
11 |
12335 |
卖出 |
| 09:37:27 |
124.01 |
36 |
12371 |
卖出 |
| 09:37:30 |
124.01 |
5 |
12376 |
卖出 |
| 09:37:33 |
124.36 |
35 |
12411 |
买入 |
| 09:37:36 |
124.01 |
56 |
12467 |
卖出 |
| 09:37:39 |
124.25 |
37 |
12504 |
买入 |
| 09:37:42 |
123.96 |
13 |
12517 |
卖出 |
| 09:37:45 |
124.01 |
93 |
12610 |
买入 |
| 09:37:48 |
124.25 |
31 |
12641 |
买入 |
| 09:37:51 |
124.01 |
39 |
12680 |
卖出 |
| 09:37:54 |
124.01 |
55 |
12735 |
买入 |
| 09:37:57 |
124.25 |
31 |
12766 |
买入 |
| 09:38:00 |
123.94 |
26 |
12792 |
卖出 |
| 09:38:03 |
123.97 |
58 |
12850 |
买入 |
| 09:38:06 |
123.51 |
51 |
12901 |
卖出 |
| 09:38:09 |
123.77 |
19 |
12920 |
买入 |
| 09:38:12 |
123.77 |
9 |
12929 |
买入 |
| 09:38:15 |
123.54 |
58 |
12987 |
卖出 |
| 09:38:18 |
123.54 |
10 |
12997 |
卖出 |
| 09:38:21 |
123.56 |
31 |
13028 |
买入 |
| 09:38:24 |
123.54 |
45 |
13073 |
卖出 |
| 09:38:27 |
123.7 |
12 |
13085 |
买入 |
| 09:38:30 |
123.68 |
45 |
13130 |
卖出 |
| 09:38:33 |
123.54 |
34 |
13164 |
买入 |
| 09:38:36 |
123.65 |
16 |
13180 |
买入 |
| 09:38:39 |
124.01 |
69 |
13249 |
买入 |
| 09:38:42 |
123.3 |
4 |
13253 |
卖出 |
| 09:38:45 |
123.41 |
27 |
13280 |
买入 |
| 09:38:48 |
123.54 |
9 |
13289 |
买入 |
| 09:38:51 |
123.58 |
37 |
13326 |
买入 |
| 09:38:54 |
123.62 |
32 |
13358 |
买入 |
| 09:38:57 |
123.62 |
22 |
13380 |
卖出 |
| 09:39:00 |
123.62 |
56 |
13436 |
卖出 |
| 09:39:03 |
123.58 |
48 |
13484 |
卖出 |
| 09:39:06 |
123.58 |
30 |
13514 |
买入 |
| 09:39:09 |
123.56 |
67 |
13581 |
卖出 |
| 09:39:12 |
123.2 |
58 |
13639 |
卖出 |
| 09:39:15 |
123.58 |
33 |
13672 |
买入 |
| 09:39:18 |
123.21 |
19 |
13691 |
卖出 |
| 09:39:21 |
123.47 |
6 |
13697 |
买入 |
| 09:39:24 |
123.5 |
11 |
13708 |
买入 |
| 09:39:27 |
123.55 |
9 |
13717 |
买入 |
| 09:39:30 |
123.23 |
2 |
13719 |
卖出 |
| 09:39:33 |
123.6 |
12 |
13731 |
买入 |
| 09:39:36 |
123.56 |
28 |
13759 |
买入 |
| 09:39:39 |
123.95 |
25 |
13784 |
买入 |
| 09:39:42 |
123.59 |
51 |
13835 |
卖出 |
| 09:39:45 |
123.84 |
107 |
13942 |
买入 |
| 09:39:48 |
123.99 |
9 |
13951 |
买入 |
| 09:39:51 |
123.84 |
30 |
13981 |
卖出 |
| 09:39:54 |
123.99 |
64 |
14045 |
买入 |
| 09:39:57 |
123.61 |
51 |
14096 |
卖出 |
| 09:40:00 |
124.38 |
94 |
14190 |
买入 |
| 09:40:03 |
123.76 |
50 |
14240 |
卖出 |
| 09:40:06 |
123.79 |
4 |
14244 |
买入 |
| 09:40:09 |
123.59 |
90 |
14334 |
卖出 |
| 09:40:12 |
123.84 |
72 |
14406 |
买入 |
| 09:40:15 |
123.45 |
29 |
14435 |
卖出 |
| 09:40:18 |
123.89 |
75 |
14510 |
买入 |
| 09:40:21 |
123.7 |
27 |
14537 |
卖出 |
| 09:40:24 |
123.84 |
23 |
14560 |
买入 |
| 09:40:27 |
123.47 |
36 |
14596 |
卖出 |
| 09:40:30 |
123.51 |
68 |
14664 |
买入 |
| 09:40:33 |
123.47 |
22 |
14686 |
卖出 |
| 09:40:36 |
123.46 |
9 |
14695 |
卖出 |
| 09:40:39 |
123.4 |
16 |
14711 |
卖出 |
| 09:40:42 |
123.4 |
15 |
14726 |
买入 |
| 09:40:45 |
123.37 |
120 |
14846 |
卖出 |
| 09:40:48 |
123 |
132 |
14978 |
卖出 |
| 09:40:51 |
123 |
11 |
14989 |
买入 |
| 09:40:54 |
123.21 |
69 |
15058 |
买入 |
| 09:40:57 |
122.89 |
9 |
15067 |
卖出 |
| 09:41:00 |
122.86 |
23 |
15090 |
卖出 |
| 09:41:03 |
122.81 |
7 |
15097 |
卖出 |
| 09:41:06 |
122.89 |
36 |
15133 |
买入 |
| 09:41:09 |
122.73 |
38 |
15171 |
卖出 |
| 09:41:12 |
122.98 |
6 |
15177 |
买入 |
| 09:41:15 |
122.72 |
62 |
15239 |
卖出 |
| 09:41:18 |
122.73 |
10 |
15249 |
买入 |
| 09:41:21 |
123 |
26 |
15275 |
买入 |
| 09:41:24 |
122.89 |
7 |
15282 |
卖出 |
| 09:41:27 |
123 |
74 |
15356 |
买入 |
| 09:41:30 |
122.94 |
29 |
15385 |
卖出 |
| 09:41:33 |
123.02 |
76 |
15461 |
买入 |
| 09:41:36 |
123 |
40 |
15501 |
卖出 |
| 09:41:39 |
123 |
72 |
15573 |
卖出 |
| 09:41:42 |
123.26 |
10 |
15583 |
买入 |
| 09:41:45 |
123 |
50 |
15633 |
卖出 |
| 09:41:48 |
122.96 |
37 |
15670 |
卖出 |
| 09:41:51 |
122.89 |
84 |
15754 |
卖出 |
| 09:41:54 |
122.89 |
26 |
15780 |
买入 |
| 09:41:57 |
122.79 |
37 |
15817 |
卖出 |
| 09:42:00 |
122.62 |
21 |
15838 |
卖出 |