康德莱[603987]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
15.1 |
19 |
19 |
集合竞价 |
| 09:15:04 |
15.5 |
19 |
19 |
集合竞价 |
| 09:15:07 |
15.61 |
19 |
19 |
集合竞价 |
| 09:15:40 |
15.5 |
19 |
19 |
集合竞价 |
| 09:15:49 |
15.61 |
19 |
19 |
集合竞价 |
| 09:16:13 |
15.61 |
23 |
23 |
集合竞价 |
| 09:16:37 |
15.6 |
23 |
23 |
集合竞价 |
| 09:17:07 |
15.6 |
23 |
23 |
集合竞价 |
| 09:17:31 |
15.6 |
23 |
23 |
集合竞价 |
| 09:17:52 |
15.61 |
43 |
43 |
集合竞价 |
| 09:18:25 |
15.61 |
43 |
43 |
集合竞价 |
| 09:18:28 |
15.61 |
63 |
63 |
集合竞价 |
| 09:18:52 |
15.61 |
63 |
63 |
集合竞价 |
| 09:18:55 |
15.61 |
63 |
63 |
集合竞价 |
| 09:19:13 |
15.61 |
83 |
83 |
集合竞价 |
| 09:19:19 |
15.61 |
80 |
80 |
集合竞价 |
| 09:20:04 |
15.61 |
80 |
80 |
集合竞价 |
| 09:20:07 |
15.61 |
80 |
80 |
集合竞价 |
| 09:20:49 |
15.61 |
81 |
81 |
集合竞价 |
| 09:21:10 |
15.61 |
81 |
81 |
集合竞价 |
| 09:21:31 |
15.61 |
85 |
85 |
集合竞价 |
| 09:21:34 |
15.61 |
115 |
115 |
集合竞价 |
| 09:21:40 |
15.61 |
115 |
115 |
集合竞价 |
| 09:21:52 |
15.61 |
121 |
121 |
集合竞价 |
| 09:21:58 |
15.61 |
130 |
130 |
集合竞价 |
| 09:22:07 |
15.61 |
130 |
130 |
集合竞价 |
| 09:22:19 |
15.61 |
130 |
130 |
集合竞价 |
| 09:22:22 |
15.61 |
130 |
130 |
集合竞价 |
| 09:22:28 |
15.5 |
151 |
151 |
集合竞价 |
| 09:22:37 |
15.5 |
162 |
162 |
集合竞价 |
| 09:22:43 |
15.5 |
162 |
162 |
集合竞价 |
| 09:22:55 |
15.41 |
187 |
187 |
集合竞价 |
| 09:23:01 |
15.4 |
192 |
192 |
集合竞价 |
| 09:23:10 |
15.4 |
192 |
192 |
集合竞价 |
| 09:23:13 |
15.4 |
192 |
192 |
集合竞价 |
| 09:23:16 |
15.58 |
230 |
230 |
集合竞价 |
| 09:23:31 |
15.58 |
230 |
230 |
集合竞价 |
| 09:23:34 |
15.58 |
230 |
230 |
集合竞价 |
| 09:23:37 |
15.5 |
237 |
237 |
集合竞价 |
| 09:23:55 |
15.5 |
237 |
237 |
集合竞价 |
| 09:23:58 |
15.5 |
251 |
251 |
集合竞价 |
| 09:24:07 |
15.5 |
261 |
261 |
集合竞价 |
| 09:24:16 |
15.61 |
456 |
456 |
集合竞价 |
| 09:24:22 |
15.61 |
456 |
456 |
集合竞价 |
| 09:24:25 |
15.65 |
523 |
523 |
集合竞价 |
| 09:24:31 |
15.65 |
563 |
563 |
集合竞价 |
| 09:24:34 |
15.61 |
599 |
599 |
集合竞价 |
| 09:24:37 |
15.61 |
602 |
602 |
集合竞价 |
| 09:24:40 |
15.61 |
614 |
614 |
集合竞价 |
| 09:24:43 |
15.61 |
631 |
631 |
集合竞价 |
| 09:24:49 |
15.7 |
767 |
767 |
集合竞价 |
| 09:24:52 |
15.81 |
823 |
823 |
集合竞价 |
| 09:24:55 |
15.81 |
825 |
825 |
集合竞价 |
| 09:25:04 |
15.81 |
825 |
1650 |
卖出 |
| 09:30:02 |
15.95 |
999 |
2649 |
买入 |
| 09:30:05 |
15.82 |
1369 |
4018 |
卖出 |
| 09:30:08 |
15.82 |
1384 |
5402 |
卖出 |
| 09:30:11 |
15.9 |
1181 |
6583 |
买入 |
| 09:30:14 |
15.87 |
606 |
7189 |
卖出 |
| 09:30:17 |
15.87 |
341 |
7530 |
卖出 |
| 09:30:20 |
15.8 |
386 |
7916 |
卖出 |
| 09:30:23 |
15.72 |
97 |
8013 |
卖出 |
| 09:30:26 |
15.87 |
128 |
8141 |
买入 |
| 09:30:29 |
15.76 |
297 |
8438 |
卖出 |
| 09:30:32 |
15.87 |
138 |
8576 |
买入 |
| 09:30:35 |
15.86 |
55 |
8631 |
卖出 |
| 09:30:38 |
15.9 |
246 |
8877 |
买入 |
| 09:30:41 |
15.9 |
108 |
8985 |
买入 |
| 09:30:44 |
15.93 |
187 |
9172 |
买入 |
| 09:30:47 |
15.86 |
302 |
9474 |
卖出 |
| 09:30:50 |
15.86 |
142 |
9616 |
买入 |
| 09:30:53 |
15.87 |
147 |
9763 |
买入 |
| 09:30:56 |
15.85 |
72 |
9835 |
卖出 |
| 09:30:59 |
15.81 |
219 |
10054 |
卖出 |
| 09:31:02 |
15.83 |
21 |
10075 |
买入 |
| 09:31:05 |
15.91 |
419 |
10494 |
买入 |
| 09:31:08 |
15.91 |
50 |
10544 |
卖出 |
| 09:31:11 |
15.91 |
112 |
10656 |
卖出 |
| 09:31:14 |
15.91 |
204 |
10860 |
买入 |
| 09:31:17 |
15.83 |
280 |
11140 |
卖出 |
| 09:31:20 |
15.91 |
221 |
11361 |
买入 |
| 09:31:23 |
15.94 |
563 |
11924 |
买入 |
| 09:31:26 |
15.82 |
123 |
12047 |
卖出 |
| 09:31:29 |
15.94 |
155 |
12202 |
买入 |
| 09:31:32 |
15.9 |
22 |
12224 |
卖出 |
| 09:31:35 |
15.84 |
51 |
12275 |
卖出 |
| 09:31:38 |
15.89 |
14 |
12289 |
买入 |
| 09:31:41 |
15.87 |
165 |
12454 |
卖出 |
| 09:31:44 |
15.88 |
19 |
12473 |
买入 |
| 09:31:47 |
15.88 |
6 |
12479 |
卖出 |
| 09:31:50 |
15.96 |
445 |
12924 |
买入 |
| 09:31:53 |
15.97 |
282 |
13206 |
买入 |
| 09:31:56 |
15.98 |
124 |
13330 |
买入 |
| 09:31:59 |
16.05 |
72 |
13402 |
买入 |
| 09:32:02 |
16.07 |
114 |
13516 |
买入 |
| 09:32:05 |
16.11 |
404 |
13920 |
买入 |
| 09:32:08 |
16.17 |
147 |
14067 |
买入 |
| 09:32:11 |
16.2 |
111 |
14178 |
买入 |
| 09:32:14 |
16.17 |
157 |
14335 |
卖出 |
| 09:32:17 |
16.2 |
139 |
14474 |
买入 |
| 09:32:20 |
16.17 |
470 |
14944 |
卖出 |
| 09:32:23 |
16.23 |
506 |
15450 |
买入 |
| 09:32:26 |
16.22 |
5 |
15455 |
卖出 |
| 09:32:29 |
16.28 |
419 |
15874 |
买入 |
| 09:32:32 |
16.29 |
117 |
15991 |
买入 |
| 09:32:35 |
16.4 |
330 |
16321 |
买入 |
| 09:32:38 |
16.28 |
330 |
16651 |
卖出 |
| 09:32:41 |
16.28 |
109 |
16760 |
卖出 |
| 09:32:44 |
16.28 |
37 |
16797 |
买入 |
| 09:32:47 |
16.28 |
323 |
17120 |
买入 |
| 09:32:50 |
16.3 |
82 |
17202 |
买入 |
| 09:32:53 |
16.29 |
137 |
17339 |
卖出 |
| 09:32:56 |
16.28 |
157 |
17496 |
卖出 |
| 09:32:59 |
16.24 |
148 |
17644 |
卖出 |
| 09:33:02 |
16.24 |
40 |
17684 |
卖出 |
| 09:33:05 |
16.21 |
47 |
17731 |
卖出 |
| 09:33:08 |
16.22 |
36 |
17767 |
买入 |
| 09:33:11 |
16.19 |
133 |
17900 |
卖出 |
| 09:33:14 |
16.18 |
303 |
18203 |
卖出 |
| 09:33:17 |
16.15 |
63 |
18266 |
卖出 |
| 09:33:20 |
16.16 |
81 |
18347 |
买入 |
| 09:33:23 |
16.1 |
35 |
18382 |
卖出 |
| 09:33:26 |
16.12 |
14 |
18396 |
买入 |
| 09:33:29 |
16.1 |
178 |
18574 |
卖出 |
| 09:33:32 |
16.08 |
15 |
18589 |
买入 |
| 09:33:35 |
16.1 |
61 |
18650 |
买入 |
| 09:33:38 |
16.08 |
17 |
18667 |
卖出 |
| 09:33:41 |
16.07 |
56 |
18723 |
卖出 |
| 09:33:44 |
16.06 |
2 |
18725 |
卖出 |
| 09:33:47 |
16.02 |
20 |
18745 |
卖出 |
| 09:33:50 |
16.06 |
18 |
18763 |
买入 |
| 09:33:53 |
16.06 |
68 |
18831 |
买入 |
| 09:33:56 |
16.02 |
42 |
18873 |
卖出 |
| 09:33:59 |
16.02 |
68 |
18941 |
买入 |
| 09:34:02 |
16.02 |
13 |
18954 |
买入 |
| 09:34:05 |
16.01 |
49 |
19003 |
卖出 |
| 09:34:08 |
16.02 |
210 |
19213 |
买入 |
| 09:34:14 |
16.02 |
43 |
19256 |
卖出 |
| 09:34:17 |
16.03 |
56 |
19312 |
买入 |
| 09:34:20 |
16.15 |
33 |
19345 |
买入 |
| 09:34:23 |
16.15 |
164 |
19509 |
卖出 |
| 09:34:26 |
16.13 |
40 |
19549 |
买入 |
| 09:34:29 |
16.13 |
17 |
19566 |
买入 |
| 09:34:32 |
16.05 |
15 |
19581 |
卖出 |
| 09:34:35 |
16.13 |
49 |
19630 |
买入 |
| 09:34:38 |
16.14 |
60 |
19690 |
买入 |
| 09:34:41 |
16.15 |
113 |
19803 |
买入 |
| 09:34:44 |
16.14 |
32 |
19835 |
卖出 |
| 09:34:47 |
16.14 |
110 |
19945 |
买入 |
| 09:34:50 |
16.2 |
46 |
19991 |
买入 |
| 09:34:53 |
16.17 |
17 |
20008 |
卖出 |
| 09:34:56 |
16.13 |
25 |
20033 |
卖出 |
| 09:34:59 |
16.14 |
1 |
20034 |
买入 |
| 09:35:02 |
16.17 |
106 |
20140 |
买入 |
| 09:35:05 |
16.17 |
53 |
20193 |
卖出 |
| 09:35:08 |
16.2 |
134 |
20327 |
买入 |
| 09:35:11 |
16.22 |
153 |
20480 |
买入 |
| 09:35:14 |
16.25 |
144 |
20624 |
买入 |
| 09:35:17 |
16.3 |
227 |
20851 |
买入 |
| 09:35:20 |
16.3 |
154 |
21005 |
卖出 |
| 09:35:23 |
16.35 |
108 |
21113 |
买入 |
| 09:35:26 |
16.35 |
501 |
21614 |
卖出 |
| 09:35:29 |
16.35 |
26 |
21640 |
买入 |
| 09:35:32 |
16.4 |
616 |
22256 |
买入 |
| 09:35:35 |
16.4 |
276 |
22532 |
卖出 |
| 09:35:38 |
16.4 |
37 |
22569 |
卖出 |
| 09:35:41 |
16.5 |
1010 |
23579 |
买入 |
| 09:35:44 |
16.54 |
431 |
24010 |
买入 |
| 09:35:47 |
16.54 |
398 |
24408 |
买入 |
| 09:35:50 |
16.55 |
248 |
24656 |
买入 |
| 09:35:53 |
16.54 |
219 |
24875 |
卖出 |
| 09:35:56 |
16.49 |
241 |
25116 |
买入 |
| 09:35:59 |
16.54 |
147 |
25263 |
买入 |
| 09:36:02 |
16.46 |
146 |
25409 |
卖出 |
| 09:36:05 |
16.48 |
154 |
25563 |
买入 |
| 09:36:08 |
16.45 |
323 |
25886 |
卖出 |
| 09:36:11 |
16.46 |
56 |
25942 |
卖出 |
| 09:36:14 |
16.45 |
600 |
26542 |
卖出 |
| 09:36:17 |
16.39 |
159 |
26701 |
卖出 |
| 09:36:20 |
16.4 |
9 |
26710 |
买入 |
| 09:36:23 |
16.39 |
133 |
26843 |
卖出 |
| 09:36:26 |
16.37 |
28 |
26871 |
卖出 |
| 09:36:29 |
16.32 |
268 |
27139 |
卖出 |
| 09:36:32 |
16.35 |
85 |
27224 |
买入 |
| 09:36:35 |
16.35 |
69 |
27293 |
买入 |
| 09:36:38 |
16.36 |
13 |
27306 |
买入 |
| 09:36:41 |
16.35 |
149 |
27455 |
卖出 |
| 09:36:44 |
16.36 |
282 |
27737 |
买入 |
| 09:36:47 |
16.36 |
244 |
27981 |
卖出 |
| 09:36:50 |
16.39 |
194 |
28175 |
买入 |
| 09:36:53 |
16.42 |
557 |
28732 |
买入 |
| 09:36:56 |
16.43 |
25 |
28757 |
买入 |
| 09:36:59 |
16.46 |
159 |
28916 |
买入 |
| 09:37:02 |
16.45 |
692 |
29608 |
卖出 |
| 09:37:05 |
16.49 |
54 |
29662 |
买入 |
| 09:37:08 |
16.5 |
123 |
29785 |
买入 |
| 09:37:11 |
16.49 |
133 |
29918 |
买入 |
| 09:37:14 |
16.51 |
191 |
30109 |
买入 |
| 09:37:17 |
16.51 |
195 |
30304 |
卖出 |
| 09:37:20 |
16.5 |
531 |
30835 |
卖出 |
| 09:37:23 |
16.49 |
157 |
30992 |
卖出 |
| 09:37:26 |
16.48 |
9 |
31001 |
卖出 |
| 09:37:29 |
16.46 |
11 |
31012 |
卖出 |
| 09:37:32 |
16.48 |
134 |
31146 |
买入 |
| 09:37:35 |
16.45 |
82 |
31228 |
卖出 |
| 09:37:38 |
16.45 |
1653 |
32881 |
卖出 |
| 09:37:41 |
16.42 |
87 |
32968 |
卖出 |
| 09:37:44 |
16.4 |
4 |
32972 |
卖出 |
| 09:37:47 |
16.43 |
61 |
33033 |
买入 |
| 09:37:50 |
16.41 |
550 |
33583 |
卖出 |
| 09:37:53 |
16.42 |
76 |
33659 |
买入 |
| 09:37:56 |
16.45 |
304 |
33963 |
买入 |
| 09:37:59 |
16.38 |
86 |
34049 |
卖出 |
| 09:38:02 |
16.43 |
4 |
34053 |
买入 |
| 09:38:05 |
16.42 |
128 |
34181 |
买入 |
| 09:38:08 |
16.38 |
67 |
34248 |
卖出 |
| 09:38:11 |
16.42 |
13 |
34261 |
买入 |
| 09:38:14 |
16.43 |
115 |
34376 |
买入 |
| 09:38:17 |
16.45 |
94 |
34470 |
买入 |
| 09:38:20 |
16.47 |
174 |
34644 |
买入 |
| 09:38:23 |
16.5 |
318 |
34962 |
买入 |
| 09:38:26 |
16.53 |
246 |
35208 |
买入 |
| 09:38:29 |
16.52 |
302 |
35510 |
卖出 |
| 09:38:32 |
16.52 |
20 |
35530 |
买入 |
| 09:38:35 |
16.52 |
865 |
36395 |
买入 |
| 09:38:38 |
16.55 |
335 |
36730 |
买入 |
| 09:38:41 |
16.7 |
1830 |
38560 |
买入 |
| 09:38:44 |
16.7 |
338 |
38898 |
卖出 |
| 09:38:47 |
16.62 |
62 |
38960 |
卖出 |
| 09:38:50 |
16.63 |
29 |
38989 |
买入 |
| 09:38:53 |
16.63 |
44 |
39033 |
卖出 |
| 09:38:56 |
16.61 |
96 |
39129 |
卖出 |
| 09:38:59 |
16.63 |
155 |
39284 |
买入 |
| 09:39:02 |
16.69 |
271 |
39555 |
买入 |
| 09:39:05 |
16.62 |
57 |
39612 |
卖出 |
| 09:39:08 |
16.59 |
92 |
39704 |
卖出 |
| 09:39:11 |
16.54 |
243 |
39947 |
卖出 |
| 09:39:14 |
16.53 |
80 |
40027 |
卖出 |
| 09:39:17 |
16.56 |
264 |
40291 |
买入 |
| 09:39:20 |
16.53 |
45 |
40336 |
卖出 |
| 09:39:23 |
16.54 |
36 |
40372 |
买入 |
| 09:39:26 |
16.51 |
39 |
40411 |
卖出 |
| 09:39:29 |
16.51 |
44 |
40455 |
卖出 |
| 09:39:32 |
16.6 |
815 |
41270 |
买入 |
| 09:39:35 |
16.6 |
185 |
41455 |
卖出 |
| 09:39:38 |
16.54 |
31 |
41486 |
卖出 |
| 09:39:41 |
16.54 |
28 |
41514 |
买入 |
| 09:39:44 |
16.51 |
170 |
41684 |
卖出 |
| 09:39:47 |
16.54 |
28 |
41712 |
买入 |
| 09:39:50 |
16.51 |
54 |
41766 |
卖出 |
| 09:39:53 |
16.52 |
365 |
42131 |
买入 |
| 09:39:56 |
16.52 |
5 |
42136 |
卖出 |
| 09:39:59 |
16.52 |
66 |
42202 |
卖出 |
| 09:40:02 |
16.49 |
538 |
42740 |
卖出 |
| 09:40:05 |
16.49 |
117 |
42857 |
卖出 |
| 09:40:08 |
16.45 |
129 |
42986 |
卖出 |
| 09:40:11 |
16.54 |
263 |
43249 |
买入 |
| 09:40:14 |
16.58 |
242 |
43491 |
买入 |
| 09:40:17 |
16.63 |
278 |
43769 |
买入 |
| 09:40:20 |
16.66 |
106 |
43875 |
买入 |
| 09:40:23 |
16.66 |
14 |
43889 |
买入 |
| 09:40:26 |
16.63 |
342 |
44231 |
卖出 |
| 09:40:29 |
16.63 |
26 |
44257 |
卖出 |
| 09:40:32 |
16.55 |
262 |
44519 |
卖出 |
| 09:40:35 |
16.55 |
66 |
44585 |
买入 |
| 09:40:38 |
16.51 |
27 |
44612 |
卖出 |
| 09:40:41 |
16.51 |
22 |
44634 |
买入 |
| 09:40:44 |
16.54 |
66 |
44700 |
买入 |
| 09:40:47 |
16.51 |
66 |
44766 |
卖出 |
| 09:40:50 |
16.53 |
57 |
44823 |
买入 |
| 09:40:53 |
16.53 |
9 |
44832 |
买入 |
| 09:40:59 |
16.59 |
119 |
44951 |
买入 |
| 09:41:02 |
16.59 |
62 |
45013 |
卖出 |
| 09:41:05 |
16.54 |
10 |
45023 |
卖出 |
| 09:41:08 |
16.58 |
161 |
45184 |
买入 |
| 09:41:11 |
16.57 |
151 |
45335 |
卖出 |
| 09:41:14 |
16.52 |
117 |
45452 |
卖出 |
| 09:41:17 |
16.52 |
204 |
45656 |
买入 |
| 09:41:20 |
16.58 |
193 |
45849 |
买入 |
| 09:41:23 |
16.58 |
12 |
45861 |
买入 |
| 09:41:26 |
16.57 |
322 |
46183 |
卖出 |
| 09:41:29 |
16.57 |
51 |
46234 |
卖出 |
| 09:41:32 |
16.55 |
119 |
46353 |
卖出 |
| 09:41:35 |
16.57 |
114 |
46467 |
买入 |
| 09:41:38 |
16.57 |
104 |
46571 |
买入 |
| 09:41:41 |
16.58 |
161 |
46732 |
买入 |
| 09:41:44 |
16.58 |
87 |
46819 |
买入 |
| 09:41:47 |
16.6 |
134 |
46953 |
买入 |
| 09:41:50 |
16.58 |
89 |
47042 |
卖出 |
| 09:41:53 |
16.6 |
49 |
47091 |
买入 |
| 09:41:56 |
16.6 |
260 |
47351 |
卖出 |
| 09:41:59 |
16.6 |
101 |
47452 |
卖出 |
| 09:42:02 |
16.61 |
84 |
47536 |
买入 |
| 09:42:05 |
16.59 |
143 |
47679 |
卖出 |
| 09:42:08 |
16.57 |
182 |
47861 |
卖出 |
| 09:42:11 |
16.55 |
128 |
47989 |
卖出 |
| 09:42:14 |
16.53 |
196 |
48185 |
卖出 |
| 09:42:17 |
16.55 |
78 |
48263 |
买入 |
| 09:42:20 |
16.55 |
41 |
48304 |
卖出 |
| 09:42:23 |
16.57 |
89 |
48393 |
买入 |