康拓红外[300455]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
7.4 |
35 |
35 |
集合竞价 |
| 09:15:39 |
7.41 |
35 |
35 |
集合竞价 |
| 09:16:24 |
7.41 |
35 |
35 |
集合竞价 |
| 09:18:21 |
7.41 |
35 |
35 |
集合竞价 |
| 09:18:30 |
7.41 |
35 |
35 |
集合竞价 |
| 09:19:06 |
7.42 |
35 |
35 |
集合竞价 |
| 09:19:42 |
7.42 |
46 |
46 |
集合竞价 |
| 09:20:30 |
7.42 |
46 |
46 |
集合竞价 |
| 09:20:57 |
7.42 |
46 |
46 |
集合竞价 |
| 09:21:15 |
7.45 |
46 |
46 |
集合竞价 |
| 09:21:42 |
7.45 |
56 |
56 |
集合竞价 |
| 09:22:00 |
7.45 |
56 |
56 |
集合竞价 |
| 09:22:27 |
7.45 |
56 |
56 |
集合竞价 |
| 09:22:36 |
7.45 |
61 |
61 |
集合竞价 |
| 09:23:39 |
7.45 |
111 |
111 |
集合竞价 |
| 09:23:48 |
7.45 |
111 |
111 |
集合竞价 |
| 09:24:15 |
7.46 |
141 |
141 |
集合竞价 |
| 09:24:24 |
7.46 |
241 |
241 |
集合竞价 |
| 09:24:33 |
7.45 |
317 |
317 |
集合竞价 |
| 09:24:42 |
7.45 |
337 |
337 |
集合竞价 |
| 09:24:51 |
7.44 |
503 |
503 |
集合竞价 |
| 09:25:00 |
7.44 |
539 |
539 |
集合竞价 |
| 09:25:03 |
7.44 |
576 |
1115 |
买入 |
| 09:30:03 |
7.45 |
438 |
1553 |
买入 |
| 09:30:06 |
7.5 |
129 |
1682 |
买入 |
| 09:30:09 |
7.49 |
72 |
1754 |
卖出 |
| 09:30:12 |
7.49 |
41 |
1795 |
卖出 |
| 09:30:15 |
7.43 |
613 |
2408 |
卖出 |
| 09:30:18 |
7.5 |
31 |
2439 |
买入 |
| 09:30:21 |
7.5 |
67 |
2506 |
卖出 |
| 09:30:24 |
7.5 |
2 |
2508 |
买入 |
| 09:30:27 |
7.49 |
66 |
2574 |
买入 |
| 09:30:30 |
7.5 |
10 |
2584 |
买入 |
| 09:30:33 |
7.49 |
22 |
2606 |
卖出 |
| 09:30:36 |
7.49 |
15 |
2621 |
卖出 |
| 09:30:39 |
7.5 |
38 |
2659 |
买入 |
| 09:30:42 |
7.5 |
15 |
2674 |
买入 |
| 09:30:45 |
7.5 |
36 |
2710 |
卖出 |
| 09:30:48 |
7.51 |
50 |
2760 |
买入 |
| 09:30:54 |
7.51 |
15 |
2775 |
卖出 |
| 09:30:57 |
7.54 |
20 |
2795 |
买入 |
| 09:31:00 |
7.54 |
40 |
2835 |
卖出 |
| 09:31:03 |
7.54 |
8 |
2843 |
卖出 |
| 09:31:06 |
7.51 |
7 |
2850 |
卖出 |
| 09:31:09 |
7.51 |
63 |
2913 |
卖出 |
| 09:31:12 |
7.54 |
66 |
2979 |
买入 |
| 09:31:15 |
7.54 |
19 |
2998 |
卖出 |
| 09:31:21 |
7.54 |
1 |
2999 |
卖出 |
| 09:31:24 |
7.54 |
1 |
3000 |
卖出 |
| 09:31:27 |
7.54 |
3 |
3003 |
卖出 |
| 09:31:30 |
7.55 |
12 |
3015 |
买入 |
| 09:31:33 |
7.54 |
33 |
3048 |
卖出 |
| 09:31:36 |
7.54 |
9 |
3057 |
买入 |
| 09:31:39 |
7.51 |
63 |
3120 |
卖出 |
| 09:31:42 |
7.54 |
52 |
3172 |
买入 |
| 09:31:45 |
7.51 |
24 |
3196 |
卖出 |
| 09:31:48 |
7.51 |
39 |
3235 |
卖出 |
| 09:31:51 |
7.51 |
11 |
3246 |
卖出 |
| 09:31:54 |
7.51 |
50 |
3296 |
卖出 |
| 09:31:57 |
7.52 |
1 |
3297 |
买入 |
| 09:32:00 |
7.52 |
19 |
3316 |
买入 |
| 09:32:03 |
7.52 |
37 |
3353 |
卖出 |
| 09:32:27 |
7.52 |
14 |
3367 |
卖出 |
| 09:32:33 |
7.52 |
20 |
3387 |
卖出 |
| 09:32:39 |
7.52 |
1 |
3388 |
卖出 |
| 09:32:42 |
7.52 |
18 |
3406 |
卖出 |
| 09:32:51 |
7.52 |
22 |
3428 |
卖出 |
| 09:32:54 |
7.52 |
11 |
3439 |
卖出 |
| 09:33:12 |
7.52 |
15 |
3454 |
卖出 |
| 09:33:15 |
7.52 |
33 |
3487 |
卖出 |
| 09:33:18 |
7.52 |
18 |
3505 |
买入 |
| 09:33:36 |
7.51 |
6 |
3511 |
卖出 |
| 09:33:39 |
7.52 |
6 |
3517 |
买入 |
| 09:33:42 |
7.51 |
32 |
3549 |
卖出 |
| 09:33:48 |
7.51 |
117 |
3666 |
卖出 |
| 09:33:54 |
7.5 |
5 |
3671 |
卖出 |
| 09:33:57 |
7.5 |
13 |
3684 |
卖出 |
| 09:34:09 |
7.5 |
38 |
3722 |
卖出 |
| 09:34:12 |
7.5 |
43 |
3765 |
卖出 |
| 09:34:15 |
7.5 |
9 |
3774 |
买入 |
| 09:34:18 |
7.5 |
66 |
3840 |
买入 |
| 09:34:21 |
7.5 |
11 |
3851 |
卖出 |
| 09:34:24 |
7.5 |
32 |
3883 |
卖出 |
| 09:34:27 |
7.5 |
22 |
3905 |
卖出 |
| 09:34:39 |
7.5 |
8 |
3913 |
买入 |
| 09:34:48 |
7.5 |
27 |
3940 |
买入 |
| 09:34:57 |
7.5 |
6 |
3946 |
买入 |
| 09:35:00 |
7.5 |
1 |
3947 |
买入 |
| 09:35:03 |
7.49 |
40 |
3987 |
卖出 |
| 09:35:06 |
7.49 |
15 |
4002 |
买入 |
| 09:35:09 |
7.5 |
27 |
4029 |
买入 |
| 09:35:15 |
7.49 |
2 |
4031 |
卖出 |
| 09:35:27 |
7.49 |
14 |
4045 |
卖出 |
| 09:35:39 |
7.49 |
11 |
4056 |
卖出 |
| 09:35:42 |
7.49 |
4 |
4060 |
买入 |
| 09:35:54 |
7.49 |
21 |
4081 |
卖出 |
| 09:35:57 |
7.49 |
6 |
4087 |
买入 |
| 09:36:12 |
7.49 |
8 |
4095 |
买入 |
| 09:36:15 |
7.49 |
5 |
4100 |
买入 |
| 09:36:18 |
7.49 |
111 |
4211 |
买入 |
| 09:36:24 |
7.5 |
35 |
4246 |
买入 |
| 09:36:27 |
7.49 |
35 |
4281 |
卖出 |
| 09:36:30 |
7.5 |
19 |
4300 |
买入 |
| 09:36:33 |
7.49 |
7 |
4307 |
卖出 |
| 09:36:36 |
7.49 |
18 |
4325 |
买入 |
| 09:36:42 |
7.49 |
2 |
4327 |
卖出 |
| 09:36:45 |
7.5 |
23 |
4350 |
买入 |
| 09:36:48 |
7.5 |
35 |
4385 |
买入 |
| 09:36:51 |
7.49 |
180 |
4565 |
卖出 |
| 09:36:54 |
7.5 |
5 |
4570 |
买入 |
| 09:36:57 |
7.5 |
50 |
4620 |
买入 |
| 09:37:00 |
7.5 |
104 |
4724 |
卖出 |
| 09:37:03 |
7.5 |
42 |
4766 |
买入 |
| 09:37:06 |
7.51 |
307 |
5073 |
买入 |
| 09:37:09 |
7.52 |
13 |
5086 |
买入 |
| 09:37:12 |
7.53 |
189 |
5275 |
买入 |
| 09:37:15 |
7.53 |
20 |
5295 |
买入 |
| 09:37:18 |
7.52 |
12 |
5307 |
卖出 |
| 09:37:21 |
7.54 |
76 |
5383 |
买入 |
| 09:37:24 |
7.53 |
3 |
5386 |
卖出 |
| 09:37:30 |
7.53 |
4 |
5390 |
卖出 |
| 09:37:33 |
7.54 |
17 |
5407 |
买入 |
| 09:37:39 |
7.54 |
30 |
5437 |
买入 |
| 09:37:48 |
7.54 |
41 |
5478 |
卖出 |
| 09:37:54 |
7.54 |
1 |
5479 |
买入 |
| 09:38:00 |
7.54 |
70 |
5549 |
买入 |
| 09:38:03 |
7.55 |
50 |
5599 |
买入 |
| 09:38:06 |
7.55 |
22 |
5621 |
买入 |
| 09:38:12 |
7.55 |
150 |
5771 |
买入 |
| 09:38:15 |
7.54 |
20 |
5791 |
卖出 |
| 09:38:18 |
7.55 |
33 |
5824 |
买入 |
| 09:38:27 |
7.55 |
1 |
5825 |
买入 |
| 09:38:36 |
7.54 |
28 |
5853 |
卖出 |
| 09:38:39 |
7.55 |
1 |
5854 |
买入 |
| 09:38:42 |
7.55 |
4 |
5858 |
买入 |
| 09:38:45 |
7.55 |
95 |
5953 |
买入 |
| 09:38:51 |
7.57 |
165 |
6118 |
买入 |
| 09:38:57 |
7.57 |
11 |
6129 |
买入 |
| 09:39:06 |
7.57 |
1 |
6130 |
卖出 |
| 09:39:12 |
7.58 |
4 |
6134 |
买入 |
| 09:39:15 |
7.58 |
50 |
6184 |
买入 |
| 09:39:18 |
7.57 |
75 |
6259 |
买入 |
| 09:39:21 |
7.59 |
84 |
6343 |
买入 |
| 09:39:24 |
7.58 |
2 |
6345 |
卖出 |
| 09:39:27 |
7.58 |
42 |
6387 |
卖出 |
| 09:39:30 |
7.59 |
140 |
6527 |
买入 |
| 09:39:33 |
7.59 |
190 |
6717 |
买入 |
| 09:39:36 |
7.6 |
1 |
6718 |
买入 |
| 09:39:42 |
7.6 |
28 |
6746 |
买入 |
| 09:39:45 |
7.6 |
265 |
7011 |
买入 |
| 09:39:48 |
7.6 |
21 |
7032 |
买入 |
| 09:39:51 |
7.61 |
33 |
7065 |
买入 |
| 09:39:54 |
7.62 |
130 |
7195 |
买入 |
| 09:39:57 |
7.63 |
18 |
7213 |
买入 |
| 09:40:00 |
7.62 |
1 |
7214 |
卖出 |
| 09:40:03 |
7.63 |
92 |
7306 |
买入 |
| 09:40:09 |
7.63 |
20 |
7326 |
买入 |
| 09:40:12 |
7.62 |
21 |
7347 |
卖出 |
| 09:40:15 |
7.63 |
10 |
7357 |
买入 |
| 09:40:21 |
7.63 |
80 |
7437 |
买入 |
| 09:40:27 |
7.63 |
266 |
7703 |
卖出 |
| 09:40:30 |
7.63 |
98 |
7801 |
买入 |
| 09:40:33 |
7.63 |
19 |
7820 |
买入 |
| 09:40:39 |
7.61 |
10 |
7830 |
卖出 |
| 09:40:45 |
7.61 |
20 |
7850 |
卖出 |
| 09:40:48 |
7.61 |
67 |
7917 |
买入 |
| 09:40:51 |
7.6 |
37 |
7954 |
卖出 |
| 09:40:54 |
7.6 |
7 |
7961 |
卖出 |
| 09:41:00 |
7.6 |
102 |
8063 |
卖出 |
| 09:41:03 |
7.6 |
8 |
8071 |
买入 |
| 09:41:09 |
7.6 |
11 |
8082 |
卖出 |
| 09:41:12 |
7.6 |
147 |
8229 |
卖出 |
| 09:41:21 |
7.6 |
2 |
8231 |
买入 |
| 09:41:24 |
7.59 |
26 |
8257 |
卖出 |
| 09:41:27 |
7.6 |
10 |
8267 |
买入 |
| 09:41:33 |
7.59 |
7 |
8274 |
卖出 |
| 09:41:36 |
7.6 |
98 |
8372 |
买入 |
| 09:41:39 |
7.6 |
24 |
8396 |
买入 |
| 09:41:42 |
7.61 |
67 |
8463 |
买入 |
| 09:41:51 |
7.6 |
221 |
8684 |
卖出 |
| 09:41:54 |
7.64 |
600 |
9284 |
买入 |
| 09:42:00 |
7.63 |
15 |
9299 |
卖出 |
| 09:42:03 |
7.64 |
200 |
9499 |
买入 |
| 09:42:06 |
7.65 |
6 |
9505 |
买入 |
| 09:42:09 |
7.66 |
184 |
9689 |
买入 |
| 09:42:12 |
7.65 |
204 |
9893 |
卖出 |
| 09:42:15 |
7.66 |
2 |
9895 |
买入 |
| 09:42:18 |
7.65 |
1 |
9896 |
卖出 |
| 09:42:21 |
7.65 |
37 |
9933 |
卖出 |
| 09:42:24 |
7.65 |
98 |
10031 |
卖出 |
| 09:42:27 |
7.66 |
296 |
10327 |
买入 |
| 09:42:30 |
7.66 |
84 |
10411 |
卖出 |
| 09:42:33 |
7.66 |
32 |
10443 |
卖出 |
| 09:42:39 |
7.66 |
110 |
10553 |
卖出 |
| 09:42:45 |
7.66 |
88 |
10641 |
买入 |
| 09:42:48 |
7.66 |
132 |
10773 |
买入 |
| 09:42:51 |
7.66 |
44 |
10817 |
买入 |
| 09:42:54 |
7.66 |
1 |
10818 |
买入 |
| 09:42:57 |
7.66 |
28 |
10846 |
买入 |
| 09:43:03 |
7.66 |
1 |
10847 |
买入 |
| 09:43:06 |
7.66 |
2 |
10849 |
买入 |
| 09:43:12 |
7.66 |
71 |
10920 |
买入 |
| 09:43:15 |
7.65 |
222 |
11142 |
卖出 |
| 09:43:18 |
7.66 |
42 |
11184 |
买入 |
| 09:43:24 |
7.65 |
17 |
11201 |
卖出 |
| 09:43:30 |
7.65 |
10 |
11211 |
买入 |
| 09:43:39 |
7.65 |
32 |
11243 |
买入 |
| 09:43:42 |
7.64 |
45 |
11288 |
卖出 |
| 09:43:45 |
7.65 |
2 |
11290 |
买入 |
| 09:43:54 |
7.65 |
9 |
11299 |
买入 |
| 09:43:57 |
7.65 |
2 |
11301 |
买入 |
| 09:44:00 |
7.65 |
2 |
11303 |
买入 |
| 09:44:03 |
7.65 |
45 |
11348 |
买入 |
| 09:44:06 |
7.66 |
1 |
11349 |
买入 |
| 09:44:12 |
7.65 |
4 |
11353 |
卖出 |
| 09:44:18 |
7.64 |
85 |
11438 |
卖出 |
| 09:44:36 |
7.65 |
34 |
11472 |
买入 |
| 09:44:42 |
7.64 |
60 |
11532 |
卖出 |
| 09:44:45 |
7.64 |
36 |
11568 |
买入 |
| 09:44:48 |
7.65 |
5 |
11573 |
买入 |
| 09:45:21 |
7.65 |
52 |
11625 |
买入 |
| 09:45:24 |
7.65 |
22 |
11647 |
买入 |
| 09:45:30 |
7.64 |
12 |
11659 |
卖出 |
| 09:45:39 |
7.65 |
31 |
11690 |
买入 |
| 09:45:42 |
7.65 |
25 |
11715 |
买入 |
| 09:45:45 |
7.65 |
5 |
11720 |
买入 |
| 09:45:51 |
7.65 |
50 |
11770 |
卖出 |
| 09:45:57 |
7.66 |
9 |
11779 |
买入 |
| 09:46:00 |
7.65 |
4 |
11783 |
卖出 |
| 09:46:06 |
7.66 |
68 |
11851 |
买入 |
| 09:46:15 |
7.65 |
10 |
11861 |
卖出 |
| 09:46:18 |
7.66 |
11 |
11872 |
买入 |
| 09:46:27 |
7.66 |
20 |
11892 |
买入 |
| 09:46:33 |
7.66 |
16 |
11908 |
买入 |
| 09:46:36 |
7.66 |
50 |
11958 |
买入 |
| 09:46:39 |
7.66 |
7 |
11965 |
买入 |
| 09:46:42 |
7.66 |
10 |
11975 |
买入 |
| 09:46:54 |
7.65 |
10 |
11985 |
卖出 |
| 09:46:57 |
7.65 |
4 |
11989 |
卖出 |
| 09:47:00 |
7.65 |
2 |
11991 |
卖出 |
| 09:47:03 |
7.66 |
33 |
12024 |
买入 |
| 09:47:06 |
7.65 |
53 |
12077 |
卖出 |
| 09:47:09 |
7.65 |
20 |
12097 |
买入 |
| 09:47:27 |
7.63 |
186 |
12283 |
卖出 |
| 09:47:30 |
7.65 |
10 |
12293 |
买入 |
| 09:47:33 |
7.65 |
10 |
12303 |
买入 |
| 09:47:36 |
7.65 |
3 |
12306 |
买入 |
| 09:47:39 |
7.65 |
31 |
12337 |
买入 |
| 09:47:48 |
7.65 |
1 |
12338 |
买入 |
| 09:47:57 |
7.64 |
20 |
12358 |
卖出 |
| 09:48:03 |
7.65 |
11 |
12369 |
买入 |
| 09:48:09 |
7.64 |
14 |
12383 |
卖出 |
| 09:48:18 |
7.65 |
23 |
12406 |
买入 |
| 09:48:27 |
7.64 |
40 |
12446 |
卖出 |
| 09:48:42 |
7.64 |
10 |
12456 |
卖出 |
| 09:48:45 |
7.64 |
39 |
12495 |
卖出 |
| 09:49:06 |
7.65 |
15 |
12510 |
买入 |
| 09:49:15 |
7.65 |
25 |
12535 |
买入 |
| 09:49:18 |
7.65 |
5 |
12540 |
买入 |
| 09:49:27 |
7.65 |
3 |
12543 |
买入 |
| 09:49:30 |
7.65 |
5 |
12548 |
买入 |
| 09:49:36 |
7.64 |
39 |
12587 |
卖出 |
| 09:49:42 |
7.65 |
38 |
12625 |
买入 |
| 09:49:51 |
7.65 |
2 |
12627 |
买入 |
| 09:50:03 |
7.66 |
141 |
12768 |
买入 |
| 09:50:06 |
7.66 |
63 |
12831 |
买入 |
| 09:50:09 |
7.67 |
86 |
12917 |
买入 |
| 09:50:12 |
7.67 |
11 |
12928 |
卖出 |
| 09:50:15 |
7.67 |
1 |
12929 |
买入 |
| 09:50:18 |
7.67 |
2 |
12931 |
买入 |
| 09:50:21 |
7.67 |
86 |
13017 |
买入 |
| 09:50:24 |
7.67 |
109 |
13126 |
买入 |
| 09:50:27 |
7.66 |
47 |
13173 |
卖出 |
| 09:50:33 |
7.66 |
2 |
13175 |
卖出 |
| 09:50:36 |
7.66 |
2 |
13177 |
卖出 |
| 09:50:39 |
7.66 |
19 |
13196 |
卖出 |
| 09:50:42 |
7.67 |
23 |
13219 |
买入 |
| 09:50:51 |
7.67 |
30 |
13249 |
买入 |
| 09:50:54 |
7.67 |
20 |
13269 |
买入 |
| 09:50:57 |
7.66 |
3 |
13272 |
卖出 |
| 09:51:03 |
7.67 |
5 |
13277 |
买入 |
| 09:51:06 |
7.67 |
118 |
13395 |
买入 |
| 09:51:21 |
7.66 |
169 |
13564 |
卖出 |
| 09:51:33 |
7.68 |
18 |
13582 |
买入 |
| 09:51:36 |
7.68 |
12 |
13594 |
买入 |
| 09:51:48 |
7.68 |
19 |
13613 |
买入 |
| 09:51:54 |
7.68 |
5 |
13618 |
买入 |
| 09:52:00 |
7.68 |
57 |
13675 |
买入 |
| 09:52:03 |
7.69 |
24 |
13699 |
买入 |
| 09:52:06 |
7.69 |
180 |
13879 |
买入 |
| 09:52:09 |
7.69 |
25 |
13904 |
买入 |
| 09:52:12 |
7.69 |
11 |
13915 |
买入 |
| 09:52:21 |
7.69 |
22 |
13937 |
买入 |
| 09:52:30 |
7.69 |
10 |
13947 |
买入 |
| 09:52:33 |
7.69 |
18 |
13965 |
买入 |
| 09:52:36 |
7.69 |
19 |
13984 |
买入 |
| 09:52:39 |
7.69 |
58 |
14042 |
买入 |
| 09:52:42 |
7.69 |
52 |
14094 |
买入 |
| 09:52:51 |
7.69 |
49 |
14143 |
买入 |
| 09:52:54 |
7.7 |
21 |
14164 |
买入 |