康达新材[002669]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10 |
38 |
38 |
集合竞价 |
| 09:15:27 |
10 |
52 |
52 |
集合竞价 |
| 09:17:06 |
10 |
79 |
79 |
集合竞价 |
| 09:17:15 |
10 |
129 |
129 |
集合竞价 |
| 09:17:33 |
10 |
172 |
172 |
集合竞价 |
| 09:17:42 |
10 |
172 |
172 |
集合竞价 |
| 09:18:27 |
10 |
172 |
172 |
集合竞价 |
| 09:18:36 |
10 |
172 |
172 |
集合竞价 |
| 09:19:12 |
10 |
172 |
172 |
集合竞价 |
| 09:19:21 |
10 |
172 |
172 |
集合竞价 |
| 09:20:09 |
10 |
172 |
172 |
集合竞价 |
| 09:20:27 |
10 |
172 |
172 |
集合竞价 |
| 09:21:21 |
10 |
172 |
172 |
集合竞价 |
| 09:21:39 |
10 |
173 |
173 |
集合竞价 |
| 09:21:57 |
10 |
173 |
173 |
集合竞价 |
| 09:22:15 |
10 |
173 |
173 |
集合竞价 |
| 09:22:24 |
10 |
173 |
173 |
集合竞价 |
| 09:22:33 |
9.8 |
223 |
223 |
集合竞价 |
| 09:22:42 |
9.8 |
224 |
224 |
集合竞价 |
| 09:23:00 |
9.81 |
224 |
224 |
集合竞价 |
| 09:23:27 |
9.81 |
224 |
224 |
集合竞价 |
| 09:23:36 |
9.83 |
228 |
228 |
集合竞价 |
| 09:23:45 |
9.8 |
370 |
370 |
集合竞价 |
| 09:23:54 |
9.8 |
370 |
370 |
集合竞价 |
| 09:24:03 |
9.8 |
370 |
370 |
集合竞价 |
| 09:24:12 |
9.76 |
380 |
380 |
集合竞价 |
| 09:24:21 |
9.76 |
422 |
422 |
集合竞价 |
| 09:24:30 |
9.76 |
431 |
431 |
集合竞价 |
| 09:24:39 |
9.76 |
503 |
503 |
集合竞价 |
| 09:24:48 |
9.76 |
666 |
666 |
集合竞价 |
| 09:24:57 |
9.8 |
862 |
862 |
集合竞价 |
| 09:25:00 |
9.8 |
863 |
1725 |
买入 |
| 09:30:00 |
9.78 |
262 |
1987 |
卖出 |
| 09:30:03 |
9.76 |
328 |
2315 |
卖出 |
| 09:30:06 |
9.75 |
24 |
2339 |
卖出 |
| 09:30:09 |
9.71 |
152 |
2491 |
卖出 |
| 09:30:12 |
9.71 |
87 |
2578 |
卖出 |
| 09:30:15 |
9.68 |
40 |
2618 |
卖出 |
| 09:30:18 |
9.68 |
350 |
2968 |
卖出 |
| 09:30:21 |
9.66 |
97 |
3065 |
卖出 |
| 09:30:24 |
9.62 |
96 |
3161 |
卖出 |
| 09:30:27 |
9.66 |
31 |
3192 |
买入 |
| 09:30:30 |
9.5 |
221 |
3413 |
卖出 |
| 09:30:33 |
9.6 |
6 |
3419 |
买入 |
| 09:30:36 |
9.63 |
38 |
3457 |
买入 |
| 09:30:39 |
9.62 |
9 |
3466 |
卖出 |
| 09:30:42 |
9.63 |
36 |
3502 |
买入 |
| 09:30:45 |
9.63 |
40 |
3542 |
买入 |
| 09:30:48 |
9.63 |
65 |
3607 |
卖出 |
| 09:30:51 |
9.63 |
75 |
3682 |
买入 |
| 09:30:54 |
9.65 |
44 |
3726 |
买入 |
| 09:30:57 |
9.64 |
184 |
3910 |
卖出 |
| 09:31:00 |
9.66 |
34 |
3944 |
买入 |
| 09:31:03 |
9.66 |
15 |
3959 |
卖出 |
| 09:31:06 |
9.66 |
24 |
3983 |
卖出 |
| 09:31:09 |
9.67 |
24 |
4007 |
买入 |
| 09:31:12 |
9.67 |
22 |
4029 |
买入 |
| 09:31:15 |
9.68 |
12 |
4041 |
买入 |
| 09:31:18 |
9.66 |
61 |
4102 |
卖出 |
| 09:31:21 |
9.67 |
50 |
4152 |
买入 |
| 09:31:24 |
9.67 |
87 |
4239 |
卖出 |
| 09:31:27 |
9.65 |
56 |
4295 |
卖出 |
| 09:31:30 |
9.64 |
16 |
4311 |
卖出 |
| 09:31:33 |
9.65 |
53 |
4364 |
买入 |
| 09:31:36 |
9.65 |
28 |
4392 |
卖出 |
| 09:31:39 |
9.65 |
3 |
4395 |
卖出 |
| 09:31:42 |
9.64 |
2 |
4397 |
卖出 |
| 09:31:45 |
9.64 |
12 |
4409 |
卖出 |
| 09:31:48 |
9.63 |
62 |
4471 |
卖出 |
| 09:31:51 |
9.63 |
41 |
4512 |
卖出 |
| 09:31:54 |
9.63 |
124 |
4636 |
买入 |
| 09:31:57 |
9.63 |
3 |
4639 |
买入 |
| 09:32:00 |
9.62 |
49 |
4688 |
卖出 |
| 09:32:03 |
9.65 |
7 |
4695 |
买入 |
| 09:32:06 |
9.66 |
4 |
4699 |
买入 |
| 09:32:09 |
9.66 |
28 |
4727 |
买入 |
| 09:32:12 |
9.65 |
52 |
4779 |
卖出 |
| 09:32:15 |
9.65 |
7 |
4786 |
卖出 |
| 09:32:18 |
9.66 |
33 |
4819 |
买入 |
| 09:32:21 |
9.66 |
141 |
4960 |
买入 |
| 09:32:24 |
9.66 |
67 |
5027 |
卖出 |
| 09:32:27 |
9.66 |
10 |
5037 |
卖出 |
| 09:32:30 |
9.67 |
37 |
5074 |
买入 |
| 09:32:33 |
9.66 |
10 |
5084 |
卖出 |
| 09:32:36 |
9.66 |
78 |
5162 |
卖出 |
| 09:32:39 |
9.65 |
32 |
5194 |
卖出 |
| 09:32:42 |
9.65 |
102 |
5296 |
卖出 |
| 09:32:45 |
9.66 |
41 |
5337 |
买入 |
| 09:32:48 |
9.66 |
8 |
5345 |
买入 |
| 09:32:51 |
9.66 |
32 |
5377 |
卖出 |
| 09:32:54 |
9.65 |
15 |
5392 |
卖出 |
| 09:32:57 |
9.65 |
5 |
5397 |
卖出 |
| 09:33:00 |
9.64 |
82 |
5479 |
卖出 |
| 09:33:03 |
9.67 |
93 |
5572 |
买入 |
| 09:33:06 |
9.65 |
9 |
5581 |
卖出 |
| 09:33:09 |
9.67 |
17 |
5598 |
买入 |
| 09:33:12 |
9.67 |
13 |
5611 |
买入 |
| 09:33:15 |
9.67 |
16 |
5627 |
买入 |
| 09:33:18 |
9.67 |
13 |
5640 |
卖出 |
| 09:33:21 |
9.68 |
27 |
5667 |
买入 |
| 09:33:24 |
9.68 |
150 |
5817 |
买入 |
| 09:33:27 |
9.69 |
15 |
5832 |
买入 |
| 09:33:30 |
9.68 |
216 |
6048 |
卖出 |
| 09:33:33 |
9.69 |
24 |
6072 |
买入 |
| 09:33:36 |
9.68 |
15 |
6087 |
卖出 |
| 09:33:39 |
9.68 |
4 |
6091 |
卖出 |
| 09:33:42 |
9.69 |
30 |
6121 |
买入 |
| 09:33:45 |
9.69 |
13 |
6134 |
买入 |
| 09:33:51 |
9.68 |
126 |
6260 |
卖出 |
| 09:33:54 |
9.67 |
36 |
6296 |
卖出 |
| 09:33:57 |
9.67 |
4 |
6300 |
卖出 |
| 09:34:00 |
9.67 |
3 |
6303 |
卖出 |
| 09:34:03 |
9.67 |
4 |
6307 |
卖出 |
| 09:34:06 |
9.68 |
21 |
6328 |
买入 |
| 09:34:15 |
9.68 |
238 |
6566 |
买入 |
| 09:34:18 |
9.64 |
26 |
6592 |
卖出 |
| 09:34:21 |
9.66 |
143 |
6735 |
买入 |
| 09:34:24 |
9.63 |
57 |
6792 |
卖出 |
| 09:34:27 |
9.63 |
37 |
6829 |
卖出 |
| 09:34:30 |
9.64 |
11 |
6840 |
买入 |
| 09:34:33 |
9.66 |
38 |
6878 |
买入 |
| 09:34:36 |
9.68 |
11 |
6889 |
买入 |
| 09:34:39 |
9.64 |
363 |
7252 |
卖出 |
| 09:34:42 |
9.67 |
15 |
7267 |
买入 |
| 09:34:45 |
9.67 |
21 |
7288 |
买入 |
| 09:34:51 |
9.65 |
70 |
7358 |
买入 |
| 09:34:54 |
9.65 |
8 |
7366 |
卖出 |
| 09:34:57 |
9.63 |
20 |
7386 |
卖出 |
| 09:35:00 |
9.63 |
50 |
7436 |
卖出 |
| 09:35:03 |
9.63 |
50 |
7486 |
卖出 |
| 09:35:06 |
9.62 |
29 |
7515 |
卖出 |
| 09:35:09 |
9.62 |
2 |
7517 |
卖出 |
| 09:35:12 |
9.62 |
9 |
7526 |
卖出 |
| 09:35:15 |
9.62 |
4 |
7530 |
卖出 |
| 09:35:21 |
9.62 |
19 |
7549 |
卖出 |
| 09:35:24 |
9.62 |
33 |
7582 |
卖出 |
| 09:35:27 |
9.61 |
3 |
7585 |
卖出 |
| 09:35:30 |
9.61 |
1 |
7586 |
卖出 |
| 09:35:33 |
9.62 |
5 |
7591 |
买入 |
| 09:35:36 |
9.61 |
60 |
7651 |
卖出 |
| 09:35:39 |
9.62 |
203 |
7854 |
买入 |
| 09:35:42 |
9.62 |
6 |
7860 |
卖出 |
| 09:35:45 |
9.62 |
22 |
7882 |
卖出 |
| 09:35:48 |
9.62 |
22 |
7904 |
卖出 |
| 09:35:51 |
9.63 |
5 |
7909 |
买入 |
| 09:35:54 |
9.61 |
2 |
7911 |
卖出 |
| 09:35:57 |
9.62 |
1 |
7912 |
买入 |
| 09:36:00 |
9.61 |
21 |
7933 |
卖出 |
| 09:36:03 |
9.61 |
32 |
7965 |
卖出 |
| 09:36:06 |
9.63 |
21 |
7986 |
买入 |
| 09:36:09 |
9.63 |
1 |
7987 |
卖出 |
| 09:36:12 |
9.63 |
60 |
8047 |
卖出 |
| 09:36:15 |
9.64 |
10 |
8057 |
买入 |
| 09:36:18 |
9.63 |
12 |
8069 |
卖出 |
| 09:36:21 |
9.63 |
31 |
8100 |
卖出 |
| 09:36:24 |
9.65 |
17 |
8117 |
买入 |
| 09:36:27 |
9.65 |
4 |
8121 |
买入 |
| 09:36:30 |
9.66 |
18 |
8139 |
买入 |
| 09:36:33 |
9.66 |
104 |
8243 |
买入 |
| 09:36:36 |
9.67 |
98 |
8341 |
买入 |
| 09:36:39 |
9.67 |
2 |
8343 |
卖出 |
| 09:36:42 |
9.67 |
12 |
8355 |
卖出 |
| 09:36:45 |
9.69 |
74 |
8429 |
买入 |
| 09:36:48 |
9.67 |
1 |
8430 |
卖出 |
| 09:36:51 |
9.69 |
11 |
8441 |
买入 |
| 09:37:00 |
9.69 |
12 |
8453 |
买入 |
| 09:37:03 |
9.69 |
244 |
8697 |
买入 |
| 09:37:06 |
9.69 |
10 |
8707 |
卖出 |
| 09:37:09 |
9.69 |
10 |
8717 |
卖出 |
| 09:37:18 |
9.71 |
5 |
8722 |
买入 |
| 09:37:21 |
9.7 |
15 |
8737 |
卖出 |
| 09:37:24 |
9.7 |
31 |
8768 |
卖出 |
| 09:37:27 |
9.71 |
47 |
8815 |
买入 |
| 09:37:33 |
9.71 |
1 |
8816 |
买入 |
| 09:37:39 |
9.72 |
1 |
8817 |
买入 |
| 09:37:42 |
9.72 |
3 |
8820 |
卖出 |
| 09:37:45 |
9.72 |
10 |
8830 |
买入 |
| 09:37:48 |
9.71 |
1 |
8831 |
卖出 |
| 09:37:51 |
9.72 |
26 |
8857 |
买入 |
| 09:37:54 |
9.72 |
1 |
8858 |
卖出 |
| 09:37:57 |
9.72 |
2 |
8860 |
卖出 |
| 09:38:00 |
9.72 |
2 |
8862 |
卖出 |
| 09:38:03 |
9.72 |
8 |
8870 |
卖出 |
| 09:38:06 |
9.72 |
2 |
8872 |
卖出 |
| 09:38:09 |
9.72 |
21 |
8893 |
卖出 |
| 09:38:12 |
9.72 |
17 |
8910 |
卖出 |
| 09:38:15 |
9.74 |
121 |
9031 |
买入 |
| 09:38:18 |
9.72 |
1 |
9032 |
卖出 |
| 09:38:24 |
9.73 |
16 |
9048 |
卖出 |
| 09:38:30 |
9.73 |
15 |
9063 |
卖出 |
| 09:38:33 |
9.73 |
2 |
9065 |
卖出 |
| 09:38:36 |
9.73 |
38 |
9103 |
卖出 |
| 09:38:39 |
9.73 |
41 |
9144 |
卖出 |
| 09:38:42 |
9.73 |
12 |
9156 |
买入 |
| 09:38:45 |
9.73 |
6 |
9162 |
卖出 |
| 09:38:48 |
9.73 |
2 |
9164 |
卖出 |
| 09:38:51 |
9.72 |
24 |
9188 |
卖出 |
| 09:38:57 |
9.73 |
12 |
9200 |
买入 |
| 09:39:00 |
9.73 |
18 |
9218 |
买入 |
| 09:39:03 |
9.74 |
346 |
9564 |
买入 |
| 09:39:06 |
9.74 |
6 |
9570 |
买入 |
| 09:39:09 |
9.76 |
8 |
9578 |
买入 |
| 09:39:12 |
9.76 |
24 |
9602 |
买入 |
| 09:39:15 |
9.77 |
9 |
9611 |
买入 |
| 09:39:18 |
9.77 |
11 |
9622 |
买入 |
| 09:39:21 |
9.79 |
64 |
9686 |
买入 |
| 09:39:24 |
9.78 |
7 |
9693 |
卖出 |
| 09:39:27 |
9.77 |
2 |
9695 |
卖出 |
| 09:39:30 |
9.78 |
13 |
9708 |
买入 |
| 09:39:33 |
9.78 |
10 |
9718 |
卖出 |
| 09:39:36 |
9.77 |
28 |
9746 |
卖出 |
| 09:39:48 |
9.77 |
20 |
9766 |
卖出 |
| 09:39:51 |
9.77 |
27 |
9793 |
卖出 |
| 09:39:54 |
9.77 |
18 |
9811 |
卖出 |
| 09:39:57 |
9.78 |
30 |
9841 |
买入 |
| 09:40:03 |
9.77 |
25 |
9866 |
买入 |
| 09:40:06 |
9.76 |
18 |
9884 |
卖出 |
| 09:40:09 |
9.76 |
20 |
9904 |
卖出 |
| 09:40:12 |
9.78 |
4 |
9908 |
买入 |
| 09:40:18 |
9.78 |
3 |
9911 |
买入 |
| 09:40:21 |
9.77 |
2 |
9913 |
卖出 |
| 09:40:24 |
9.77 |
127 |
10040 |
卖出 |
| 09:40:27 |
9.77 |
55 |
10095 |
卖出 |
| 09:40:30 |
9.77 |
3 |
10098 |
卖出 |
| 09:40:33 |
9.77 |
1 |
10099 |
卖出 |
| 09:40:42 |
9.78 |
1 |
10100 |
买入 |
| 09:40:45 |
9.78 |
5 |
10105 |
卖出 |
| 09:40:48 |
9.78 |
5 |
10110 |
卖出 |
| 09:40:51 |
9.78 |
11 |
10121 |
买入 |
| 09:40:54 |
9.77 |
56 |
10177 |
卖出 |
| 09:40:57 |
9.79 |
36 |
10213 |
买入 |
| 09:41:00 |
9.77 |
2 |
10215 |
卖出 |
| 09:41:03 |
9.79 |
73 |
10288 |
买入 |
| 09:41:06 |
9.79 |
55 |
10343 |
买入 |
| 09:41:09 |
9.8 |
40 |
10383 |
买入 |
| 09:41:12 |
9.81 |
47 |
10430 |
买入 |
| 09:41:15 |
9.8 |
14 |
10444 |
卖出 |
| 09:41:18 |
9.8 |
2 |
10446 |
卖出 |
| 09:41:21 |
9.8 |
2 |
10448 |
卖出 |
| 09:41:24 |
9.81 |
1 |
10449 |
卖出 |
| 09:41:27 |
9.81 |
29 |
10478 |
卖出 |
| 09:41:30 |
9.8 |
1 |
10479 |
卖出 |
| 09:41:33 |
9.81 |
12 |
10491 |
买入 |
| 09:41:45 |
9.83 |
175 |
10666 |
买入 |
| 09:41:48 |
9.82 |
2 |
10668 |
卖出 |
| 09:41:51 |
9.82 |
11 |
10679 |
卖出 |
| 09:41:54 |
9.82 |
12 |
10691 |
卖出 |
| 09:41:57 |
9.82 |
24 |
10715 |
卖出 |
| 09:42:00 |
9.83 |
121 |
10836 |
买入 |
| 09:42:03 |
9.8 |
2 |
10838 |
卖出 |
| 09:42:06 |
9.84 |
19 |
10857 |
买入 |
| 09:42:09 |
9.84 |
43 |
10900 |
卖出 |
| 09:42:12 |
9.84 |
20 |
10920 |
卖出 |
| 09:42:15 |
9.84 |
68 |
10988 |
卖出 |
| 09:42:18 |
9.84 |
26 |
11014 |
卖出 |
| 09:42:21 |
9.84 |
13 |
11027 |
卖出 |
| 09:42:24 |
9.85 |
26 |
11053 |
买入 |
| 09:42:27 |
9.85 |
31 |
11084 |
买入 |
| 09:42:30 |
9.83 |
19 |
11103 |
卖出 |
| 09:42:33 |
9.83 |
10 |
11113 |
卖出 |
| 09:42:36 |
9.85 |
50 |
11163 |
买入 |
| 09:42:39 |
9.83 |
30 |
11193 |
卖出 |
| 09:42:42 |
9.85 |
13 |
11206 |
买入 |
| 09:42:45 |
9.85 |
7 |
11213 |
卖出 |
| 09:42:51 |
9.84 |
20 |
11233 |
买入 |
| 09:43:00 |
9.85 |
531 |
11764 |
买入 |
| 09:43:03 |
9.81 |
9 |
11773 |
卖出 |
| 09:43:09 |
9.84 |
11 |
11784 |
买入 |
| 09:43:21 |
9.84 |
28 |
11812 |
卖出 |
| 09:43:24 |
9.85 |
4 |
11816 |
买入 |
| 09:43:27 |
9.85 |
26 |
11842 |
买入 |
| 09:43:30 |
9.85 |
86 |
11928 |
买入 |
| 09:43:33 |
9.85 |
3 |
11931 |
卖出 |
| 09:43:45 |
9.87 |
35 |
11966 |
买入 |
| 09:43:48 |
9.87 |
3 |
11969 |
卖出 |
| 09:43:51 |
9.87 |
13 |
11982 |
卖出 |
| 09:43:54 |
9.85 |
8 |
11990 |
卖出 |
| 09:44:03 |
9.85 |
1 |
11991 |
卖出 |
| 09:44:06 |
9.87 |
5 |
11996 |
买入 |
| 09:44:12 |
9.87 |
31 |
12027 |
卖出 |
| 09:44:15 |
9.87 |
32 |
12059 |
买入 |
| 09:44:18 |
9.87 |
33 |
12092 |
买入 |
| 09:44:21 |
9.85 |
157 |
12249 |
卖出 |
| 09:44:27 |
9.87 |
54 |
12303 |
买入 |
| 09:44:30 |
9.86 |
30 |
12333 |
买入 |
| 09:44:33 |
9.85 |
15 |
12348 |
卖出 |
| 09:44:36 |
9.85 |
21 |
12369 |
卖出 |
| 09:44:39 |
9.85 |
1 |
12370 |
卖出 |
| 09:44:42 |
9.86 |
12 |
12382 |
买入 |
| 09:44:48 |
9.85 |
1 |
12383 |
卖出 |
| 09:44:51 |
9.86 |
1 |
12384 |
买入 |
| 09:44:54 |
9.86 |
53 |
12437 |
买入 |
| 09:44:57 |
9.86 |
1 |
12438 |
卖出 |
| 09:45:03 |
9.86 |
7 |
12445 |
卖出 |
| 09:45:06 |
9.87 |
1 |
12446 |
买入 |
| 09:45:09 |
9.87 |
15 |
12461 |
买入 |
| 09:45:12 |
9.91 |
179 |
12640 |
买入 |
| 09:45:15 |
9.92 |
97 |
12737 |
买入 |
| 09:45:18 |
9.92 |
14 |
12751 |
卖出 |
| 09:45:21 |
9.92 |
20 |
12771 |
买入 |