坤彩科技[603826]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
58.86 |
1 |
1 |
集合竞价 |
| 09:15:07 |
58.86 |
6 |
6 |
集合竞价 |
| 09:16:01 |
58.86 |
10 |
10 |
集合竞价 |
| 09:16:19 |
58.86 |
6 |
6 |
集合竞价 |
| 09:16:40 |
58.86 |
7 |
7 |
集合竞价 |
| 09:17:07 |
58.86 |
7 |
7 |
集合竞价 |
| 09:17:31 |
58.86 |
7 |
7 |
集合竞价 |
| 09:17:49 |
58.86 |
7 |
7 |
集合竞价 |
| 09:18:25 |
58.86 |
27 |
27 |
集合竞价 |
| 09:19:04 |
58.86 |
27 |
27 |
集合竞价 |
| 09:19:40 |
58.86 |
27 |
27 |
集合竞价 |
| 09:20:49 |
58.86 |
27 |
27 |
集合竞价 |
| 09:21:37 |
58.86 |
27 |
27 |
集合竞价 |
| 09:21:49 |
58.86 |
27 |
27 |
集合竞价 |
| 09:22:31 |
58.86 |
27 |
27 |
集合竞价 |
| 09:23:25 |
58.86 |
31 |
31 |
集合竞价 |
| 09:23:28 |
58.86 |
32 |
32 |
集合竞价 |
| 09:23:34 |
58.86 |
32 |
32 |
集合竞价 |
| 09:23:37 |
58.86 |
32 |
32 |
集合竞价 |
| 09:24:04 |
58.86 |
32 |
32 |
集合竞价 |
| 09:24:13 |
58.86 |
32 |
32 |
集合竞价 |
| 09:24:16 |
58.86 |
34 |
34 |
集合竞价 |
| 09:24:19 |
58.86 |
34 |
34 |
集合竞价 |
| 09:24:37 |
58.8 |
34 |
34 |
集合竞价 |
| 09:24:55 |
58.8 |
44 |
44 |
集合竞价 |
| 09:24:58 |
58.8 |
44 |
44 |
集合竞价 |
| 09:25:01 |
58.59 |
44 |
44 |
集合竞价 |
| 09:25:05 |
58.59 |
44 |
88 |
买入 |
| 09:30:01 |
58 |
8 |
96 |
卖出 |
| 09:30:04 |
58 |
42 |
138 |
卖出 |
| 09:30:07 |
58 |
49 |
187 |
买入 |
| 09:30:10 |
57.7 |
17 |
204 |
卖出 |
| 09:30:13 |
57.7 |
8 |
212 |
卖出 |
| 09:30:16 |
57.63 |
14 |
226 |
卖出 |
| 09:30:19 |
57.63 |
50 |
276 |
卖出 |
| 09:30:22 |
57.55 |
8 |
284 |
卖出 |
| 09:30:25 |
57.5 |
63 |
347 |
卖出 |
| 09:30:28 |
57.5 |
21 |
368 |
卖出 |
| 09:30:31 |
57.5 |
25 |
393 |
卖出 |
| 09:30:34 |
57.5 |
88 |
481 |
卖出 |
| 09:30:37 |
57.5 |
84 |
565 |
卖出 |
| 09:30:40 |
57.48 |
10 |
575 |
卖出 |
| 09:30:43 |
57.39 |
4 |
579 |
卖出 |
| 09:30:46 |
57.39 |
57 |
636 |
卖出 |
| 09:30:49 |
57.39 |
8 |
644 |
卖出 |
| 09:30:52 |
57.39 |
51 |
695 |
卖出 |
| 09:30:55 |
57.05 |
30 |
725 |
卖出 |
| 09:30:58 |
57.04 |
16 |
741 |
卖出 |
| 09:31:01 |
57.39 |
9 |
750 |
买入 |
| 09:31:04 |
57.03 |
52 |
802 |
卖出 |
| 09:31:07 |
57 |
16 |
818 |
卖出 |
| 09:31:10 |
57 |
22 |
840 |
买入 |
| 09:31:13 |
57 |
18 |
858 |
卖出 |
| 09:31:16 |
56.97 |
8 |
866 |
卖出 |
| 09:31:22 |
56.21 |
40 |
906 |
卖出 |
| 09:31:25 |
56.22 |
4 |
910 |
买入 |
| 09:31:28 |
56.51 |
17 |
927 |
买入 |
| 09:31:31 |
56.52 |
4 |
931 |
买入 |
| 09:31:34 |
56.23 |
26 |
957 |
卖出 |
| 09:31:37 |
56.22 |
57 |
1014 |
卖出 |
| 09:31:40 |
56.23 |
56 |
1070 |
买入 |
| 09:31:43 |
56.5 |
16 |
1086 |
买入 |
| 09:31:46 |
56.47 |
8 |
1094 |
卖出 |
| 09:31:49 |
56.21 |
7 |
1101 |
卖出 |
| 09:31:52 |
56.21 |
5 |
1106 |
卖出 |
| 09:31:55 |
56.47 |
67 |
1173 |
买入 |
| 09:31:58 |
56.47 |
17 |
1190 |
买入 |
| 09:32:01 |
56.48 |
6 |
1196 |
买入 |
| 09:32:04 |
56.47 |
9 |
1205 |
买入 |
| 09:32:07 |
56.23 |
7 |
1212 |
卖出 |
| 09:32:10 |
56.47 |
11 |
1223 |
买入 |
| 09:32:13 |
56.46 |
3 |
1226 |
卖出 |
| 09:32:16 |
56.46 |
6 |
1232 |
卖出 |
| 09:32:19 |
56.5 |
48 |
1280 |
买入 |
| 09:32:22 |
56.5 |
23 |
1303 |
买入 |
| 09:32:25 |
56.51 |
7 |
1310 |
卖出 |
| 09:32:28 |
56.54 |
10 |
1320 |
买入 |
| 09:32:31 |
56.54 |
7 |
1327 |
买入 |
| 09:32:34 |
56.55 |
8 |
1335 |
买入 |
| 09:32:37 |
56.55 |
7 |
1342 |
卖出 |
| 09:32:40 |
56.55 |
22 |
1364 |
卖出 |
| 09:32:43 |
56.55 |
8 |
1372 |
买入 |
| 09:32:46 |
56.55 |
55 |
1427 |
卖出 |
| 09:32:49 |
56.69 |
5 |
1432 |
买入 |
| 09:32:52 |
56.74 |
19 |
1451 |
买入 |
| 09:32:55 |
56.74 |
53 |
1504 |
买入 |
| 09:32:58 |
56.61 |
11 |
1515 |
卖出 |
| 09:33:01 |
56.74 |
25 |
1540 |
买入 |
| 09:33:04 |
56.79 |
6 |
1546 |
买入 |
| 09:33:07 |
56.84 |
6 |
1552 |
买入 |
| 09:33:10 |
56.86 |
6 |
1558 |
买入 |
| 09:33:13 |
56.92 |
5 |
1563 |
买入 |
| 09:33:16 |
56.97 |
8 |
1571 |
买入 |
| 09:33:19 |
57.01 |
10 |
1581 |
买入 |
| 09:33:22 |
57.01 |
3 |
1584 |
卖出 |
| 09:33:25 |
57.02 |
14 |
1598 |
卖出 |
| 09:33:28 |
57.31 |
2 |
1600 |
买入 |
| 09:33:31 |
57.36 |
4 |
1604 |
买入 |
| 09:33:34 |
57.06 |
11 |
1615 |
卖出 |
| 09:33:37 |
57.36 |
28 |
1643 |
买入 |
| 09:33:40 |
57.31 |
9 |
1652 |
卖出 |
| 09:33:43 |
57.1 |
21 |
1673 |
卖出 |
| 09:33:46 |
57.24 |
35 |
1708 |
买入 |
| 09:33:49 |
57.24 |
22 |
1730 |
卖出 |
| 09:33:52 |
57.39 |
17 |
1747 |
买入 |
| 09:33:55 |
57.29 |
10 |
1757 |
买入 |
| 09:33:58 |
57.29 |
17 |
1774 |
买入 |
| 09:34:01 |
57.29 |
159 |
1933 |
买入 |
| 09:34:04 |
57.33 |
14 |
1947 |
买入 |
| 09:34:07 |
57.31 |
3 |
1950 |
卖出 |
| 09:34:13 |
57.33 |
3 |
1953 |
卖出 |
| 09:34:16 |
57.55 |
13 |
1966 |
买入 |
| 09:34:19 |
57.54 |
58 |
2024 |
卖出 |
| 09:34:22 |
57.52 |
5 |
2029 |
卖出 |
| 09:34:25 |
57.55 |
8 |
2037 |
买入 |
| 09:34:28 |
57.61 |
7 |
2044 |
买入 |
| 09:34:31 |
57.63 |
8 |
2052 |
买入 |
| 09:34:34 |
57.48 |
21 |
2073 |
卖出 |
| 09:34:37 |
57.64 |
27 |
2100 |
买入 |
| 09:34:40 |
57.81 |
40 |
2140 |
买入 |
| 09:34:43 |
57.81 |
40 |
2180 |
卖出 |
| 09:34:46 |
57.81 |
6 |
2186 |
卖出 |
| 09:34:49 |
57.79 |
4 |
2190 |
卖出 |
| 09:34:52 |
57.58 |
3 |
2193 |
卖出 |
| 09:34:55 |
57.56 |
26 |
2219 |
卖出 |
| 09:34:58 |
57.56 |
18 |
2237 |
买入 |
| 09:35:01 |
57.58 |
2 |
2239 |
卖出 |
| 09:35:04 |
57.74 |
13 |
2252 |
买入 |
| 09:35:07 |
57.59 |
89 |
2341 |
卖出 |
| 09:35:10 |
57.8 |
3 |
2344 |
买入 |
| 09:35:13 |
57.89 |
3 |
2347 |
买入 |
| 09:35:16 |
57.89 |
4 |
2351 |
卖出 |
| 09:35:19 |
57.93 |
1 |
2352 |
买入 |
| 09:35:22 |
57.93 |
5 |
2357 |
卖出 |
| 09:35:25 |
57.93 |
14 |
2371 |
卖出 |
| 09:35:28 |
57.93 |
15 |
2386 |
卖出 |
| 09:35:31 |
57.6 |
194 |
2580 |
卖出 |
| 09:35:34 |
57.93 |
18 |
2598 |
买入 |
| 09:35:37 |
57.89 |
2 |
2600 |
买入 |
| 09:35:40 |
57.9 |
5 |
2605 |
买入 |
| 09:35:43 |
57.86 |
4 |
2609 |
卖出 |
| 09:35:49 |
57.61 |
5 |
2614 |
卖出 |
| 09:35:52 |
57.6 |
16 |
2630 |
卖出 |
| 09:35:58 |
57.83 |
4 |
2634 |
买入 |
| 09:36:01 |
57.6 |
1 |
2635 |
卖出 |
| 09:36:04 |
57.6 |
5 |
2640 |
卖出 |
| 09:36:07 |
57.61 |
4 |
2644 |
买入 |
| 09:36:10 |
57.6 |
5 |
2649 |
卖出 |
| 09:36:13 |
57.54 |
40 |
2689 |
卖出 |
| 09:36:16 |
57.54 |
23 |
2712 |
卖出 |
| 09:36:19 |
57.5 |
12 |
2724 |
卖出 |
| 09:36:22 |
57.5 |
1 |
2725 |
卖出 |
| 09:36:25 |
57.5 |
5 |
2730 |
卖出 |
| 09:36:28 |
57.48 |
6 |
2736 |
卖出 |
| 09:36:31 |
57.5 |
10 |
2746 |
买入 |
| 09:36:34 |
57.48 |
7 |
2753 |
卖出 |
| 09:36:37 |
57.5 |
7 |
2760 |
买入 |
| 09:36:40 |
57.49 |
4 |
2764 |
卖出 |
| 09:36:43 |
57.48 |
1 |
2765 |
卖出 |
| 09:36:46 |
57.49 |
8 |
2773 |
买入 |
| 09:36:49 |
57.48 |
2 |
2775 |
卖出 |
| 09:36:52 |
57.48 |
27 |
2802 |
卖出 |
| 09:36:55 |
57.48 |
1 |
2803 |
卖出 |
| 09:36:58 |
57.48 |
2 |
2805 |
卖出 |
| 09:37:01 |
57.48 |
4 |
2809 |
卖出 |
| 09:37:04 |
57.49 |
23 |
2832 |
买入 |
| 09:37:07 |
57.51 |
37 |
2869 |
买入 |
| 09:37:10 |
57.53 |
11 |
2880 |
买入 |
| 09:37:13 |
57.55 |
6 |
2886 |
买入 |
| 09:37:16 |
57.59 |
7 |
2893 |
买入 |
| 09:37:19 |
57.74 |
5 |
2898 |
买入 |
| 09:37:22 |
57.77 |
9 |
2907 |
买入 |
| 09:37:25 |
57.77 |
5 |
2912 |
卖出 |
| 09:37:28 |
57.86 |
8 |
2920 |
买入 |
| 09:37:31 |
57.86 |
5 |
2925 |
卖出 |
| 09:37:34 |
57.84 |
7 |
2932 |
买入 |
| 09:37:37 |
57.77 |
3 |
2935 |
卖出 |
| 09:37:40 |
57.78 |
2 |
2937 |
买入 |
| 09:37:43 |
57.86 |
19 |
2956 |
买入 |
| 09:37:46 |
57.85 |
4 |
2960 |
买入 |
| 09:37:49 |
57.61 |
52 |
3012 |
卖出 |
| 09:37:52 |
57.62 |
3 |
3015 |
买入 |
| 09:37:55 |
57.62 |
2 |
3017 |
卖出 |
| 09:37:58 |
57.61 |
9 |
3026 |
卖出 |
| 09:38:04 |
57.62 |
16 |
3042 |
卖出 |
| 09:38:07 |
57.79 |
3 |
3045 |
买入 |
| 09:38:10 |
57.6 |
5 |
3050 |
卖出 |
| 09:38:13 |
57.6 |
3 |
3053 |
卖出 |
| 09:38:19 |
57.61 |
26 |
3079 |
卖出 |
| 09:38:22 |
57.62 |
7 |
3086 |
卖出 |
| 09:38:25 |
57.73 |
1 |
3087 |
买入 |
| 09:38:34 |
57.63 |
10 |
3097 |
卖出 |
| 09:38:37 |
57.73 |
2 |
3099 |
买入 |
| 09:38:40 |
57.73 |
1 |
3100 |
卖出 |
| 09:38:43 |
57.79 |
11 |
3111 |
买入 |
| 09:38:46 |
57.73 |
4 |
3115 |
卖出 |
| 09:38:49 |
57.79 |
25 |
3140 |
买入 |
| 09:38:52 |
57.78 |
10 |
3150 |
卖出 |
| 09:38:55 |
57.73 |
1 |
3151 |
卖出 |
| 09:38:58 |
57.73 |
7 |
3158 |
卖出 |
| 09:39:04 |
57.63 |
10 |
3168 |
卖出 |
| 09:39:07 |
57.63 |
1 |
3169 |
卖出 |
| 09:39:13 |
57.63 |
6 |
3175 |
卖出 |
| 09:39:16 |
57.64 |
2 |
3177 |
买入 |
| 09:39:19 |
57.65 |
1 |
3178 |
买入 |
| 09:39:22 |
57.63 |
50 |
3228 |
卖出 |
| 09:39:25 |
57.63 |
11 |
3239 |
卖出 |
| 09:39:34 |
57.63 |
8 |
3247 |
卖出 |
| 09:39:37 |
57.61 |
1 |
3248 |
卖出 |
| 09:39:43 |
57.61 |
7 |
3255 |
卖出 |
| 09:39:46 |
57.61 |
6 |
3261 |
卖出 |
| 09:39:49 |
57.61 |
2 |
3263 |
卖出 |
| 09:39:52 |
57.61 |
2 |
3265 |
卖出 |
| 09:39:55 |
57.62 |
5 |
3270 |
买入 |
| 09:39:58 |
57.61 |
2 |
3272 |
卖出 |
| 09:40:01 |
57.61 |
12 |
3284 |
卖出 |
| 09:40:07 |
57.6 |
30 |
3314 |
卖出 |
| 09:40:10 |
57.6 |
5 |
3319 |
卖出 |
| 09:40:13 |
57.6 |
9 |
3328 |
卖出 |
| 09:40:16 |
57.61 |
10 |
3338 |
买入 |
| 09:40:19 |
57.6 |
1 |
3339 |
卖出 |
| 09:40:22 |
57.6 |
24 |
3363 |
卖出 |
| 09:40:25 |
57.6 |
15 |
3378 |
卖出 |
| 09:40:28 |
57.6 |
12 |
3390 |
卖出 |
| 09:40:31 |
57.54 |
2 |
3392 |
卖出 |
| 09:40:34 |
57.5 |
4 |
3396 |
卖出 |
| 09:40:37 |
57.5 |
5 |
3401 |
卖出 |
| 09:40:40 |
57.5 |
1 |
3402 |
卖出 |
| 09:40:43 |
57.5 |
3 |
3405 |
卖出 |
| 09:40:46 |
57.5 |
51 |
3456 |
卖出 |
| 09:40:49 |
57.41 |
79 |
3535 |
卖出 |
| 09:40:52 |
57.41 |
35 |
3570 |
卖出 |
| 09:40:55 |
57.33 |
1 |
3571 |
卖出 |
| 09:40:58 |
57.33 |
11 |
3582 |
卖出 |
| 09:41:01 |
57.3 |
35 |
3617 |
卖出 |
| 09:41:04 |
57.29 |
74 |
3691 |
卖出 |
| 09:41:07 |
57.2 |
18 |
3709 |
卖出 |
| 09:41:10 |
57.2 |
2 |
3711 |
卖出 |
| 09:41:13 |
57.18 |
2 |
3713 |
卖出 |
| 09:41:16 |
57.15 |
1 |
3714 |
卖出 |
| 09:41:22 |
57.13 |
2 |
3716 |
买入 |
| 09:41:25 |
57.15 |
1 |
3717 |
买入 |
| 09:41:28 |
57.17 |
11 |
3728 |
买入 |
| 09:41:31 |
57.17 |
2 |
3730 |
卖出 |
| 09:41:34 |
57.17 |
4 |
3734 |
卖出 |
| 09:41:37 |
57.18 |
9 |
3743 |
买入 |
| 09:41:40 |
57.1 |
32 |
3775 |
卖出 |
| 09:41:43 |
57.13 |
1 |
3776 |
买入 |
| 09:41:46 |
57.1 |
5 |
3781 |
卖出 |
| 09:41:49 |
57.1 |
7 |
3788 |
卖出 |
| 09:41:52 |
57.1 |
86 |
3874 |
卖出 |
| 09:41:55 |
57.06 |
8 |
3882 |
卖出 |
| 09:41:58 |
57.01 |
1 |
3883 |
卖出 |
| 09:42:01 |
57.01 |
9 |
3892 |
卖出 |
| 09:42:07 |
57.02 |
7 |
3899 |
买入 |
| 09:42:13 |
57.01 |
10 |
3909 |
卖出 |
| 09:42:16 |
57 |
53 |
3962 |
卖出 |
| 09:42:19 |
56.98 |
14 |
3976 |
卖出 |
| 09:42:25 |
56.92 |
3 |
3979 |
卖出 |
| 09:42:28 |
56.9 |
18 |
3997 |
卖出 |
| 09:42:31 |
56.89 |
7 |
4004 |
卖出 |
| 09:42:34 |
56.89 |
6 |
4010 |
卖出 |
| 09:42:37 |
56.88 |
40 |
4050 |
卖出 |
| 09:42:40 |
56.88 |
10 |
4060 |
卖出 |
| 09:42:43 |
56.98 |
17 |
4077 |
买入 |
| 09:42:46 |
56.88 |
3 |
4080 |
卖出 |
| 09:42:49 |
56.88 |
6 |
4086 |
卖出 |
| 09:42:52 |
56.88 |
9 |
4095 |
卖出 |
| 09:42:55 |
56.88 |
2 |
4097 |
卖出 |
| 09:42:58 |
56.88 |
1 |
4098 |
卖出 |
| 09:43:04 |
56.86 |
13 |
4111 |
卖出 |
| 09:43:07 |
56.81 |
73 |
4184 |
卖出 |
| 09:43:10 |
56.88 |
23 |
4207 |
买入 |
| 09:43:13 |
56.73 |
1 |
4208 |
卖出 |
| 09:43:19 |
56.68 |
41 |
4249 |
卖出 |
| 09:43:22 |
56.68 |
17 |
4266 |
卖出 |
| 09:43:25 |
56.85 |
1 |
4267 |
买入 |
| 09:43:28 |
56.68 |
1 |
4268 |
卖出 |
| 09:43:34 |
56.7 |
6 |
4274 |
卖出 |
| 09:43:43 |
56.88 |
36 |
4310 |
买入 |
| 09:43:46 |
56.88 |
14 |
4324 |
卖出 |
| 09:43:49 |
56.88 |
2 |
4326 |
卖出 |
| 09:43:55 |
56.73 |
6 |
4332 |
卖出 |
| 09:43:58 |
56.88 |
1 |
4333 |
买入 |
| 09:44:01 |
56.88 |
32 |
4365 |
买入 |
| 09:44:04 |
56.76 |
17 |
4382 |
卖出 |
| 09:44:07 |
56.76 |
8 |
4390 |
卖出 |
| 09:44:10 |
56.8 |
13 |
4403 |
买入 |
| 09:44:13 |
56.8 |
1 |
4404 |
卖出 |
| 09:44:16 |
56.92 |
10 |
4414 |
买入 |
| 09:44:19 |
56.88 |
2 |
4416 |
卖出 |
| 09:44:22 |
56.88 |
1 |
4417 |
卖出 |
| 09:44:25 |
56.9 |
1 |
4418 |
买入 |
| 09:44:31 |
57.04 |
27 |
4445 |
买入 |
| 09:44:34 |
57 |
6 |
4451 |
卖出 |
| 09:44:37 |
57.09 |
19 |
4470 |
买入 |
| 09:44:46 |
57.09 |
3 |
4473 |
买入 |
| 09:44:49 |
57.09 |
2 |
4475 |
卖出 |
| 09:44:52 |
57.11 |
34 |
4509 |
买入 |
| 09:44:55 |
57.11 |
3 |
4512 |
买入 |