康隆达[603665]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
43.5 |
3 |
3 |
集合竞价 |
| 09:15:07 |
43.5 |
5 |
5 |
集合竞价 |
| 09:18:16 |
43.5 |
5 |
5 |
集合竞价 |
| 09:19:37 |
43.5 |
8 |
8 |
集合竞价 |
| 09:20:37 |
43.94 |
12 |
12 |
集合竞价 |
| 09:20:40 |
44.01 |
12 |
12 |
集合竞价 |
| 09:21:22 |
45.08 |
33 |
33 |
集合竞价 |
| 09:21:37 |
45.08 |
34 |
34 |
集合竞价 |
| 09:21:58 |
45.08 |
34 |
34 |
集合竞价 |
| 09:22:28 |
45.08 |
35 |
35 |
集合竞价 |
| 09:23:19 |
45.08 |
38 |
38 |
集合竞价 |
| 09:23:34 |
45.08 |
40 |
40 |
集合竞价 |
| 09:24:04 |
45.08 |
43 |
43 |
集合竞价 |
| 09:24:07 |
45.08 |
44 |
44 |
集合竞价 |
| 09:24:13 |
45.08 |
44 |
44 |
集合竞价 |
| 09:24:19 |
45.09 |
44 |
44 |
集合竞价 |
| 09:24:25 |
45.09 |
45 |
45 |
集合竞价 |
| 09:24:28 |
45.09 |
45 |
45 |
集合竞价 |
| 09:24:52 |
45.22 |
47 |
47 |
集合竞价 |
| 09:24:55 |
45.09 |
65 |
65 |
集合竞价 |
| 09:24:58 |
45.09 |
70 |
70 |
集合竞价 |
| 09:25:05 |
45.09 |
70 |
140 |
卖出 |
| 09:30:01 |
45.15 |
2 |
142 |
买入 |
| 09:30:04 |
45.2 |
165 |
307 |
买入 |
| 09:30:07 |
45 |
8 |
315 |
卖出 |
| 09:30:10 |
44.1 |
7 |
322 |
卖出 |
| 09:30:13 |
44.11 |
14 |
336 |
买入 |
| 09:30:16 |
44.11 |
11 |
347 |
卖出 |
| 09:30:19 |
44.11 |
2 |
349 |
卖出 |
| 09:30:22 |
44.11 |
7 |
356 |
卖出 |
| 09:30:25 |
44.11 |
10 |
366 |
卖出 |
| 09:30:28 |
44.11 |
3 |
369 |
卖出 |
| 09:30:31 |
44.11 |
5 |
374 |
买入 |
| 09:30:34 |
44.03 |
39 |
413 |
卖出 |
| 09:30:37 |
44.11 |
66 |
479 |
买入 |
| 09:30:40 |
44.03 |
2 |
481 |
卖出 |
| 09:30:43 |
44.03 |
10 |
491 |
卖出 |
| 09:30:46 |
44.02 |
18 |
509 |
卖出 |
| 09:30:49 |
44.06 |
28 |
537 |
买入 |
| 09:30:52 |
44.06 |
32 |
569 |
买入 |
| 09:30:55 |
44.01 |
23 |
592 |
卖出 |
| 09:30:58 |
44.01 |
4 |
596 |
卖出 |
| 09:31:01 |
44 |
56 |
652 |
卖出 |
| 09:31:04 |
44.01 |
13 |
665 |
买入 |
| 09:31:07 |
44 |
7 |
672 |
买入 |
| 09:31:10 |
43.52 |
21 |
693 |
卖出 |
| 09:31:13 |
43.97 |
8 |
701 |
买入 |
| 09:31:16 |
43.97 |
7 |
708 |
买入 |
| 09:31:19 |
43.96 |
3 |
711 |
买入 |
| 09:31:25 |
43.55 |
4 |
715 |
卖出 |
| 09:31:31 |
43.95 |
10 |
725 |
买入 |
| 09:31:34 |
43.58 |
1 |
726 |
卖出 |
| 09:31:37 |
43.97 |
60 |
786 |
买入 |
| 09:31:40 |
43.97 |
10 |
796 |
卖出 |
| 09:31:58 |
43.95 |
23 |
819 |
卖出 |
| 09:32:04 |
44 |
1 |
820 |
买入 |
| 09:32:07 |
44.04 |
17 |
837 |
买入 |
| 09:32:10 |
43.97 |
8 |
845 |
卖出 |
| 09:32:16 |
44.06 |
1 |
846 |
买入 |
| 09:32:19 |
44.06 |
9 |
855 |
买入 |
| 09:32:22 |
44.06 |
4 |
859 |
买入 |
| 09:32:25 |
44.08 |
5 |
864 |
买入 |
| 09:32:34 |
44.11 |
113 |
977 |
买入 |
| 09:32:37 |
44.11 |
68 |
1045 |
买入 |
| 09:32:40 |
44.11 |
2 |
1047 |
买入 |
| 09:32:46 |
44.06 |
46 |
1093 |
卖出 |
| 09:32:52 |
44.2 |
7 |
1100 |
买入 |
| 09:33:04 |
44.5 |
10 |
1110 |
买入 |
| 09:33:10 |
44.5 |
11 |
1121 |
买入 |
| 09:33:16 |
44.5 |
45 |
1166 |
卖出 |
| 09:33:22 |
44.64 |
9 |
1175 |
买入 |
| 09:33:25 |
44.64 |
2 |
1177 |
卖出 |
| 09:33:34 |
45 |
96 |
1273 |
买入 |
| 09:33:37 |
44.95 |
12 |
1285 |
卖出 |
| 09:33:46 |
44.96 |
1 |
1286 |
卖出 |
| 09:33:52 |
45 |
20 |
1306 |
买入 |
| 09:33:55 |
45 |
3 |
1309 |
卖出 |
| 09:33:58 |
44.95 |
10 |
1319 |
卖出 |
| 09:34:04 |
44.69 |
1 |
1320 |
卖出 |
| 09:34:10 |
44.69 |
7 |
1327 |
卖出 |
| 09:34:13 |
44.64 |
90 |
1417 |
卖出 |
| 09:34:16 |
44.64 |
2 |
1419 |
买入 |
| 09:34:19 |
44.64 |
10 |
1429 |
买入 |
| 09:34:22 |
44.51 |
13 |
1442 |
卖出 |
| 09:34:25 |
44.51 |
2 |
1444 |
卖出 |
| 09:34:28 |
44.5 |
7 |
1451 |
卖出 |
| 09:34:34 |
44.52 |
17 |
1468 |
买入 |
| 09:34:37 |
44.5 |
1 |
1469 |
卖出 |
| 09:34:49 |
44.63 |
5 |
1474 |
买入 |
| 09:34:52 |
44.63 |
54 |
1528 |
买入 |
| 09:35:07 |
44.64 |
5 |
1533 |
卖出 |
| 09:35:16 |
44.64 |
25 |
1558 |
卖出 |
| 09:35:34 |
44.76 |
21 |
1579 |
买入 |
| 09:35:37 |
44.7 |
25 |
1604 |
卖出 |
| 09:35:46 |
44.77 |
3 |
1607 |
卖出 |
| 09:35:49 |
44.77 |
5 |
1612 |
买入 |
| 09:36:04 |
44.76 |
86 |
1698 |
卖出 |
| 09:36:07 |
44.76 |
2 |
1700 |
买入 |
| 09:36:10 |
44.7 |
11 |
1711 |
卖出 |
| 09:36:22 |
44.7 |
22 |
1733 |
卖出 |
| 09:36:25 |
44.76 |
4 |
1737 |
买入 |
| 09:36:28 |
44.7 |
40 |
1777 |
卖出 |
| 09:36:31 |
44.7 |
11 |
1788 |
买入 |
| 09:36:37 |
44.7 |
42 |
1830 |
卖出 |
| 09:36:43 |
44.7 |
6 |
1836 |
卖出 |
| 09:36:52 |
44.7 |
14 |
1850 |
卖出 |
| 09:36:55 |
44.72 |
1 |
1851 |
买入 |
| 09:36:58 |
44.72 |
10 |
1861 |
卖出 |
| 09:37:10 |
44.7 |
7 |
1868 |
卖出 |
| 09:37:13 |
44.7 |
10 |
1878 |
卖出 |
| 09:37:16 |
44.7 |
1 |
1879 |
卖出 |
| 09:37:19 |
44.7 |
7 |
1886 |
卖出 |
| 09:37:31 |
44.63 |
16 |
1902 |
卖出 |
| 09:37:49 |
44.69 |
56 |
1958 |
买入 |
| 09:37:52 |
44.69 |
7 |
1965 |
卖出 |
| 09:37:58 |
44.69 |
12 |
1977 |
卖出 |
| 09:38:01 |
44.63 |
5 |
1982 |
卖出 |
| 09:38:04 |
44.68 |
1 |
1983 |
买入 |
| 09:38:07 |
44.6 |
1 |
1984 |
卖出 |
| 09:38:13 |
44.59 |
1 |
1985 |
买入 |
| 09:38:16 |
44.6 |
1 |
1986 |
买入 |
| 09:38:25 |
44.55 |
1 |
1987 |
卖出 |
| 09:38:34 |
44.5 |
51 |
2038 |
卖出 |
| 09:38:37 |
44.48 |
101 |
2139 |
卖出 |
| 09:38:46 |
44.31 |
5 |
2144 |
卖出 |
| 09:38:49 |
44.31 |
8 |
2152 |
买入 |
| 09:38:55 |
44.28 |
1 |
2153 |
卖出 |
| 09:38:58 |
44.31 |
18 |
2171 |
买入 |
| 09:39:07 |
44.42 |
7 |
2178 |
买入 |
| 09:39:10 |
44.31 |
12 |
2190 |
卖出 |
| 09:39:16 |
44.31 |
16 |
2206 |
卖出 |
| 09:39:19 |
44.31 |
5 |
2211 |
买入 |
| 09:39:22 |
44.31 |
1 |
2212 |
买入 |
| 09:39:25 |
44.31 |
2 |
2214 |
买入 |
| 09:39:28 |
44.31 |
1 |
2215 |
买入 |
| 09:39:31 |
44.31 |
2 |
2217 |
买入 |
| 09:39:34 |
44.31 |
5 |
2222 |
买入 |
| 09:39:37 |
44.31 |
4 |
2226 |
买入 |
| 09:39:40 |
44.31 |
6 |
2232 |
买入 |
| 09:39:43 |
44.31 |
3 |
2235 |
买入 |
| 09:39:49 |
44.31 |
11 |
2246 |
买入 |
| 09:39:52 |
44.31 |
24 |
2270 |
买入 |
| 09:40:04 |
44.31 |
4 |
2274 |
买入 |
| 09:40:07 |
44.31 |
2 |
2276 |
卖出 |
| 09:40:10 |
44.31 |
10 |
2286 |
卖出 |
| 09:40:13 |
44.31 |
31 |
2317 |
卖出 |
| 09:40:16 |
44.34 |
1 |
2318 |
买入 |
| 09:40:22 |
44.34 |
1 |
2319 |
买入 |
| 09:40:25 |
44.34 |
2 |
2321 |
买入 |
| 09:40:34 |
44.34 |
207 |
2528 |
买入 |
| 09:40:37 |
44.34 |
2 |
2530 |
卖出 |
| 09:40:40 |
44.2 |
51 |
2581 |
卖出 |
| 09:40:46 |
44.35 |
18 |
2599 |
买入 |
| 09:41:04 |
44.29 |
16 |
2615 |
卖出 |
| 09:41:07 |
44.2 |
3 |
2618 |
卖出 |
| 09:41:13 |
44.2 |
4 |
2622 |
卖出 |
| 09:41:22 |
44.2 |
7 |
2629 |
卖出 |
| 09:41:31 |
44.17 |
18 |
2647 |
卖出 |
| 09:41:43 |
44.06 |
5 |
2652 |
卖出 |
| 09:41:49 |
44.01 |
15 |
2667 |
卖出 |
| 09:41:52 |
44.01 |
2 |
2669 |
卖出 |
| 09:41:55 |
43.94 |
218 |
2887 |
卖出 |
| 09:41:58 |
43.94 |
4 |
2891 |
卖出 |
| 09:42:01 |
43.94 |
24 |
2915 |
卖出 |
| 09:42:07 |
43.8 |
5 |
2920 |
卖出 |
| 09:42:10 |
43.85 |
11 |
2931 |
买入 |
| 09:42:13 |
43.8 |
2 |
2933 |
卖出 |
| 09:42:19 |
43.8 |
19 |
2952 |
卖出 |
| 09:42:22 |
43.72 |
19 |
2971 |
卖出 |
| 09:42:25 |
43.79 |
3 |
2974 |
买入 |
| 09:42:31 |
43.79 |
4 |
2978 |
买入 |
| 09:42:40 |
43.72 |
4 |
2982 |
卖出 |
| 09:42:43 |
43.76 |
2 |
2984 |
买入 |
| 09:42:46 |
43.72 |
1 |
2985 |
卖出 |
| 09:42:55 |
43.79 |
5 |
2990 |
买入 |
| 09:43:07 |
43.78 |
15 |
3005 |
买入 |
| 09:43:13 |
43.78 |
4 |
3009 |
买入 |
| 09:43:19 |
43.79 |
5 |
3014 |
买入 |
| 09:43:25 |
43.78 |
7 |
3021 |
卖出 |
| 09:43:31 |
43.78 |
3 |
3024 |
买入 |
| 09:43:37 |
43.78 |
7 |
3031 |
买入 |
| 09:43:40 |
43.73 |
10 |
3041 |
卖出 |
| 09:43:49 |
43.73 |
1 |
3042 |
卖出 |
| 09:43:52 |
43.73 |
15 |
3057 |
卖出 |
| 09:43:55 |
43.73 |
1 |
3058 |
卖出 |
| 09:44:04 |
43.73 |
1 |
3059 |
卖出 |
| 09:44:16 |
43.78 |
19 |
3078 |
买入 |
| 09:44:19 |
43.79 |
27 |
3105 |
买入 |
| 09:44:22 |
43.79 |
1 |
3106 |
买入 |
| 09:44:31 |
43.87 |
34 |
3140 |
买入 |
| 09:44:37 |
43.74 |
31 |
3171 |
卖出 |
| 09:44:46 |
43.74 |
106 |
3277 |
买入 |
| 09:44:49 |
43.89 |
10 |
3287 |
买入 |
| 09:45:07 |
43.87 |
11 |
3298 |
卖出 |
| 09:45:10 |
43.89 |
2 |
3300 |
买入 |
| 09:45:13 |
43.89 |
7 |
3307 |
买入 |
| 09:45:16 |
43.89 |
14 |
3321 |
卖出 |
| 09:45:19 |
43.9 |
3 |
3324 |
买入 |
| 09:45:22 |
43.9 |
2 |
3326 |
买入 |
| 09:45:37 |
43.91 |
5 |
3331 |
买入 |
| 09:45:40 |
43.91 |
1 |
3332 |
买入 |
| 09:45:46 |
43.92 |
11 |
3343 |
买入 |
| 09:45:55 |
43.92 |
103 |
3446 |
卖出 |
| 09:45:58 |
43.92 |
1 |
3447 |
卖出 |
| 09:46:52 |
43.96 |
11 |
3458 |
卖出 |
| 09:47:10 |
43.74 |
98 |
3556 |
卖出 |
| 09:47:13 |
43.74 |
10 |
3566 |
买入 |
| 09:47:16 |
43.87 |
1 |
3567 |
买入 |
| 09:47:28 |
43.73 |
15 |
3582 |
卖出 |
| 09:47:34 |
43.86 |
10 |
3592 |
买入 |
| 09:47:37 |
43.73 |
17 |
3609 |
卖出 |
| 09:47:40 |
43.72 |
6 |
3615 |
卖出 |
| 09:47:43 |
43.7 |
1 |
3616 |
卖出 |
| 09:47:49 |
43.73 |
37 |
3653 |
买入 |
| 09:47:55 |
43.73 |
103 |
3756 |
卖出 |
| 09:48:07 |
43.72 |
11 |
3767 |
卖出 |
| 09:48:10 |
43.72 |
2 |
3769 |
买入 |
| 09:48:13 |
43.67 |
6 |
3775 |
卖出 |
| 09:48:16 |
43.66 |
6 |
3781 |
卖出 |
| 09:48:19 |
43.6 |
87 |
3868 |
卖出 |
| 09:48:22 |
43.6 |
1 |
3869 |
卖出 |
| 09:48:25 |
43.6 |
22 |
3891 |
卖出 |
| 09:48:28 |
43.6 |
63 |
3954 |
卖出 |
| 09:48:31 |
43.6 |
3 |
3957 |
卖出 |
| 09:48:34 |
43.6 |
1 |
3958 |
卖出 |
| 09:49:01 |
43.6 |
50 |
4008 |
卖出 |
| 09:49:07 |
43.6 |
17 |
4025 |
卖出 |
| 09:49:10 |
43.55 |
1 |
4026 |
卖出 |
| 09:49:13 |
43.55 |
1 |
4027 |
卖出 |
| 09:49:16 |
43.58 |
1 |
4028 |
买入 |
| 09:49:19 |
43.55 |
10 |
4038 |
卖出 |
| 09:49:31 |
43.56 |
11 |
4049 |
买入 |
| 09:49:37 |
43.56 |
1 |
4050 |
买入 |
| 09:49:40 |
43.55 |
1 |
4051 |
卖出 |
| 09:49:43 |
43.54 |
5 |
4056 |
卖出 |
| 09:49:49 |
43.52 |
24 |
4080 |
卖出 |
| 09:49:52 |
43.52 |
1 |
4081 |
卖出 |
| 09:49:55 |
43.51 |
65 |
4146 |
卖出 |
| 09:49:58 |
43.5 |
29 |
4175 |
卖出 |
| 09:50:01 |
43.5 |
114 |
4289 |
卖出 |
| 09:50:04 |
43.48 |
68 |
4357 |
卖出 |
| 09:50:07 |
43.3 |
36 |
4393 |
卖出 |
| 09:50:10 |
43.28 |
4 |
4397 |
卖出 |
| 09:50:13 |
43.28 |
1 |
4398 |
卖出 |
| 09:50:22 |
43.22 |
23 |
4421 |
卖出 |
| 09:50:25 |
43.18 |
17 |
4438 |
卖出 |
| 09:50:28 |
43.2 |
32 |
4470 |
买入 |
| 09:50:34 |
43.2 |
147 |
4617 |
买入 |
| 09:50:37 |
43.22 |
36 |
4653 |
买入 |
| 09:50:40 |
43.22 |
6 |
4659 |
卖出 |
| 09:50:49 |
43.3 |
1 |
4660 |
买入 |
| 09:50:52 |
43.22 |
4 |
4664 |
卖出 |
| 09:50:58 |
43.2 |
155 |
4819 |
卖出 |
| 09:51:01 |
43.2 |
2 |
4821 |
买入 |
| 09:51:04 |
43.15 |
3 |
4824 |
卖出 |
| 09:51:16 |
43.15 |
4 |
4828 |
卖出 |
| 09:51:19 |
43.15 |
18 |
4846 |
卖出 |
| 09:51:22 |
43.15 |
13 |
4859 |
卖出 |
| 09:51:34 |
43.16 |
6 |
4865 |
买入 |
| 09:51:37 |
43.16 |
18 |
4883 |
买入 |
| 09:51:40 |
43.2 |
1 |
4884 |
买入 |
| 09:51:43 |
43.2 |
36 |
4920 |
买入 |
| 09:51:52 |
43.23 |
2 |
4922 |
买入 |
| 09:51:55 |
43.23 |
1 |
4923 |
买入 |
| 09:51:58 |
43.23 |
5 |
4928 |
买入 |
| 09:52:04 |
43.29 |
17 |
4945 |
买入 |
| 09:52:07 |
43.29 |
3 |
4948 |
买入 |
| 09:52:10 |
43.29 |
1 |
4949 |
卖出 |
| 09:52:16 |
43.3 |
2 |
4951 |
买入 |
| 09:52:22 |
43.3 |
1 |
4952 |
买入 |
| 09:52:31 |
43.3 |
5 |
4957 |
卖出 |
| 09:52:34 |
43.2 |
84 |
5041 |
卖出 |
| 09:52:37 |
43.2 |
22 |
5063 |
卖出 |
| 09:52:40 |
43.21 |
3 |
5066 |
买入 |
| 09:52:43 |
43.2 |
10 |
5076 |
卖出 |
| 09:52:46 |
43.2 |
71 |
5147 |
卖出 |
| 09:52:49 |
43.16 |
84 |
5231 |
卖出 |
| 09:52:52 |
43.15 |
53 |
5284 |
卖出 |
| 09:52:55 |
43.15 |
7 |
5291 |
卖出 |
| 09:52:58 |
43.1 |
37 |
5328 |
卖出 |
| 09:53:01 |
43.1 |
2 |
5330 |
卖出 |
| 09:53:04 |
43.08 |
1 |
5331 |
卖出 |
| 09:53:07 |
43.1 |
6 |
5337 |
买入 |
| 09:53:13 |
43.04 |
33 |
5370 |
卖出 |
| 09:53:25 |
43.1 |
9 |
5379 |
卖出 |
| 09:53:31 |
43.1 |
1 |
5380 |
买入 |
| 09:53:37 |
43.1 |
10 |
5390 |
买入 |
| 09:53:43 |
43.05 |
2 |
5392 |
卖出 |
| 09:53:46 |
43.05 |
3 |
5395 |
买入 |
| 09:53:49 |
43.04 |
5 |
5400 |
卖出 |
| 09:53:55 |
43.04 |
3 |
5403 |
卖出 |
| 09:53:58 |
43.01 |
55 |
5458 |
卖出 |
| 09:54:01 |
42.92 |
79 |
5537 |
卖出 |
| 09:54:04 |
42.92 |
4 |
5541 |
卖出 |
| 09:54:07 |
42.92 |
9 |
5550 |
卖出 |
| 09:54:10 |
42.9 |
5 |
5555 |
卖出 |
| 09:54:13 |
42.9 |
8 |
5563 |
卖出 |
| 09:54:19 |
42.89 |
1 |
5564 |
卖出 |
| 09:54:25 |
42.88 |
2 |
5566 |
卖出 |
| 09:54:31 |
42.88 |
2 |
5568 |
卖出 |