康隆达[603665]2022-05-06交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:16 |
43 |
4 |
4 |
集合竞价 |
09:16:07 |
43 |
6 |
6 |
集合竞价 |
09:19:13 |
43 |
6 |
6 |
集合竞价 |
09:19:31 |
43 |
6 |
6 |
集合竞价 |
09:20:25 |
42.9 |
6 |
6 |
集合竞价 |
09:23:37 |
42.31 |
6 |
6 |
集合竞价 |
09:24:46 |
42.73 |
7 |
7 |
集合竞价 |
09:24:52 |
42.73 |
7 |
7 |
集合竞价 |
09:24:55 |
42.85 |
7 |
7 |
集合竞价 |
09:24:58 |
43 |
51 |
51 |
集合竞价 |
09:25:03 |
43 |
56 |
107 |
买入 |
09:30:01 |
43 |
42 |
149 |
买入 |
09:30:04 |
43 |
6 |
155 |
买入 |
09:30:08 |
42.73 |
22 |
177 |
卖出 |
09:30:11 |
42.42 |
4 |
181 |
卖出 |
09:30:14 |
42.36 |
8 |
189 |
卖出 |
09:30:17 |
42.35 |
4 |
193 |
卖出 |
09:30:20 |
42.31 |
3 |
196 |
卖出 |
09:30:22 |
42.3 |
35 |
231 |
卖出 |
09:30:26 |
42.16 |
1 |
232 |
卖出 |
09:30:29 |
42.16 |
1 |
233 |
卖出 |
09:30:31 |
42.28 |
9 |
242 |
买入 |
09:30:34 |
42.17 |
1 |
243 |
卖出 |
09:30:43 |
42.25 |
1 |
244 |
买入 |
09:30:46 |
42.2 |
2 |
246 |
卖出 |
09:30:50 |
42.18 |
5 |
251 |
卖出 |
09:31:01 |
42.25 |
9 |
260 |
买入 |
09:31:04 |
42.26 |
3 |
263 |
买入 |
09:31:07 |
42.27 |
6 |
269 |
买入 |
09:31:10 |
42.28 |
5 |
274 |
买入 |
09:31:13 |
42.3 |
7 |
281 |
买入 |
09:31:16 |
42.35 |
6 |
287 |
买入 |
09:31:19 |
42.36 |
8 |
295 |
买入 |
09:31:22 |
42.36 |
3 |
298 |
买入 |
09:31:25 |
42.36 |
7 |
305 |
买入 |
09:31:28 |
42.42 |
5 |
310 |
买入 |
09:31:31 |
42.42 |
1 |
311 |
买入 |
09:31:34 |
42.42 |
30 |
341 |
买入 |
09:31:46 |
42.5 |
5 |
346 |
买入 |
09:31:52 |
42.5 |
12 |
358 |
买入 |
09:31:55 |
42.5 |
4 |
362 |
买入 |
09:32:01 |
42.5 |
12 |
374 |
买入 |
09:32:04 |
42.5 |
76 |
450 |
买入 |
09:32:07 |
42.5 |
11 |
461 |
买入 |
09:32:10 |
42.5 |
11 |
472 |
买入 |
09:32:19 |
42.5 |
20 |
492 |
买入 |
09:32:22 |
42.5 |
8 |
500 |
买入 |
09:32:25 |
42.46 |
22 |
522 |
卖出 |
09:32:28 |
42.5 |
52 |
574 |
买入 |
09:32:37 |
42.72 |
2 |
576 |
买入 |
09:32:49 |
42.5 |
82 |
658 |
卖出 |
09:32:52 |
42.5 |
65 |
723 |
买入 |
09:33:04 |
42.5 |
41 |
764 |
买入 |
09:33:07 |
42.72 |
2 |
766 |
买入 |
09:33:19 |
42.72 |
20 |
786 |
买入 |
09:33:31 |
42.71 |
1 |
787 |
买入 |
09:33:34 |
42.58 |
6 |
793 |
卖出 |
09:33:37 |
42.71 |
2 |
795 |
买入 |
09:33:40 |
42.58 |
3 |
798 |
卖出 |
09:33:43 |
42.7 |
1 |
799 |
买入 |
09:33:58 |
42.7 |
10 |
809 |
买入 |
09:34:01 |
42.7 |
4 |
813 |
买入 |
09:34:07 |
42.71 |
1 |
814 |
买入 |
09:34:13 |
42.71 |
6 |
820 |
卖出 |
09:34:16 |
42.73 |
24 |
844 |
买入 |
09:34:19 |
42.8 |
4 |
848 |
买入 |
09:34:22 |
42.89 |
9 |
857 |
买入 |
09:34:25 |
42.8 |
1 |
858 |
卖出 |
09:34:28 |
42.8 |
2 |
860 |
卖出 |
09:34:37 |
42.8 |
2 |
862 |
卖出 |
09:34:40 |
42.8 |
8 |
870 |
卖出 |
09:34:43 |
42.8 |
2 |
872 |
卖出 |
09:34:52 |
42.72 |
1 |
873 |
卖出 |
09:34:55 |
42.72 |
14 |
887 |
买入 |
09:35:01 |
42.73 |
19 |
906 |
买入 |
09:35:22 |
42.73 |
16 |
922 |
买入 |
09:35:31 |
42.7 |
1 |
923 |
买入 |
09:35:46 |
42.59 |
16 |
939 |
卖出 |
09:36:10 |
42.59 |
5 |
944 |
买入 |
09:36:37 |
42.61 |
3 |
947 |
卖出 |
09:36:40 |
42.61 |
1 |
948 |
买入 |
09:36:43 |
42.61 |
33 |
981 |
买入 |
09:36:46 |
42.61 |
3 |
984 |
买入 |
09:36:55 |
42.6 |
178 |
1162 |
卖出 |
09:37:04 |
42.6 |
24 |
1186 |
买入 |
09:37:07 |
42.6 |
1 |
1187 |
买入 |
09:37:10 |
42.6 |
3 |
1190 |
买入 |
09:37:16 |
42.59 |
2 |
1192 |
买入 |
09:37:19 |
42.59 |
3 |
1195 |
买入 |
09:37:29 |
42.6 |
2 |
1197 |
买入 |
09:37:38 |
42.6 |
2 |
1199 |
卖出 |
09:37:43 |
42.59 |
1 |
1200 |
买入 |
09:37:58 |
42.55 |
6 |
1206 |
卖出 |
09:38:01 |
42.55 |
10 |
1216 |
买入 |
09:38:04 |
42.55 |
43 |
1259 |
买入 |
09:38:07 |
42.55 |
3 |
1262 |
买入 |
09:38:10 |
42.54 |
1 |
1263 |
卖出 |
09:38:23 |
42.55 |
1 |
1264 |
买入 |
09:38:25 |
42.55 |
2 |
1266 |
买入 |
09:38:28 |
42.55 |
1 |
1267 |
买入 |
09:38:31 |
42.55 |
1 |
1268 |
买入 |
09:38:34 |
42.55 |
1 |
1269 |
买入 |
09:38:37 |
42.55 |
2 |
1271 |
买入 |
09:38:55 |
42.55 |
5 |
1276 |
买入 |
09:39:02 |
42.54 |
2 |
1278 |
卖出 |
09:39:04 |
42.54 |
19 |
1297 |
买入 |
09:39:11 |
42.55 |
3 |
1300 |
买入 |
09:39:14 |
42.55 |
2 |
1302 |
买入 |
09:40:14 |
42.55 |
5 |
1307 |
卖出 |
09:40:16 |
42.55 |
19 |
1326 |
卖出 |
09:40:20 |
42.56 |
6 |
1332 |
买入 |
09:40:22 |
42.54 |
1 |
1333 |
卖出 |
09:40:25 |
42.52 |
1 |
1334 |
卖出 |
09:40:31 |
42.5 |
42 |
1376 |
卖出 |
09:40:35 |
42.45 |
25 |
1401 |
卖出 |
09:40:41 |
42.51 |
1 |
1402 |
买入 |
09:40:47 |
42.45 |
3 |
1405 |
卖出 |
09:40:53 |
42.44 |
4 |
1409 |
卖出 |
09:40:59 |
42.42 |
6 |
1415 |
卖出 |
09:41:02 |
42.42 |
5 |
1420 |
卖出 |
09:41:04 |
42.42 |
1 |
1421 |
卖出 |
09:41:20 |
42.32 |
2 |
1423 |
卖出 |
09:41:25 |
42.41 |
33 |
1456 |
买入 |
09:41:37 |
42.41 |
17 |
1473 |
卖出 |
09:41:41 |
42.41 |
3 |
1476 |
卖出 |
09:42:08 |
42.41 |
5 |
1481 |
买入 |
09:42:10 |
42.5 |
16 |
1497 |
买入 |
09:42:14 |
42.56 |
9 |
1506 |
买入 |
09:42:16 |
42.56 |
6 |
1512 |
卖出 |
09:42:34 |
42.5 |
26 |
1538 |
卖出 |
09:42:47 |
42.5 |
21 |
1559 |
卖出 |
09:42:50 |
42.65 |
6 |
1565 |
买入 |
09:43:08 |
42.63 |
1 |
1566 |
买入 |
09:43:14 |
42.63 |
6 |
1572 |
买入 |
09:43:26 |
42.63 |
10 |
1582 |
卖出 |
09:43:29 |
42.77 |
1 |
1583 |
买入 |
09:43:38 |
42.69 |
4 |
1587 |
卖出 |
09:43:52 |
42.69 |
1 |
1588 |
买入 |
09:43:58 |
42.69 |
1 |
1589 |
卖出 |
09:44:11 |
42.63 |
20 |
1609 |
卖出 |
09:44:13 |
42.63 |
14 |
1623 |
卖出 |
09:44:17 |
42.63 |
6 |
1629 |
卖出 |
09:44:34 |
42.63 |
31 |
1660 |
买入 |
09:44:38 |
42.63 |
7 |
1667 |
卖出 |
09:44:44 |
42.63 |
20 |
1687 |
卖出 |
09:44:47 |
42.63 |
13 |
1700 |
卖出 |
09:45:35 |
42.63 |
1 |
1701 |
买入 |
09:46:02 |
42.59 |
2 |
1703 |
卖出 |
09:46:17 |
42.51 |
3 |
1706 |
卖出 |
09:46:32 |
42.6 |
50 |
1756 |
买入 |
09:46:50 |
42.61 |
60 |
1816 |
买入 |
09:46:59 |
42.61 |
8 |
1824 |
卖出 |
09:47:20 |
42.63 |
50 |
1874 |
买入 |
09:47:26 |
42.63 |
3 |
1877 |
买入 |
09:47:35 |
42.63 |
158 |
2035 |
买入 |
09:47:55 |
42.98 |
20 |
2055 |
买入 |
09:48:14 |
42.97 |
4 |
2059 |
买入 |
09:48:41 |
42.97 |
65 |
2124 |
买入 |
09:48:44 |
42.98 |
5 |
2129 |
买入 |
09:48:47 |
42.97 |
5 |
2134 |
卖出 |
09:49:05 |
42.98 |
1 |
2135 |
买入 |
09:49:23 |
42.97 |
4 |
2139 |
卖出 |
09:49:29 |
42.97 |
24 |
2163 |
卖出 |
09:49:32 |
42.97 |
2 |
2165 |
卖出 |
09:50:05 |
43 |
100 |
2265 |
买入 |
09:50:08 |
43 |
7 |
2272 |
买入 |
09:50:56 |
43 |
15 |
2287 |
买入 |
09:51:02 |
43 |
2 |
2289 |
卖出 |
09:51:23 |
43.02 |
17 |
2306 |
买入 |
09:51:26 |
43.02 |
3 |
2309 |
买入 |
09:52:29 |
43.09 |
1 |
2310 |
买入 |
09:52:59 |
43.03 |
24 |
2334 |
卖出 |
09:53:02 |
43.09 |
11 |
2345 |
买入 |
09:53:05 |
43.09 |
3 |
2348 |
买入 |
09:53:56 |
43.32 |
5 |
2353 |
买入 |
09:53:59 |
43.33 |
1 |
2354 |
卖出 |
09:54:41 |
43.32 |
6 |
2360 |
买入 |
09:54:59 |
43.32 |
6 |
2366 |
买入 |
09:55:05 |
43.32 |
1 |
2367 |
买入 |
09:55:17 |
43.19 |
1 |
2368 |
卖出 |
09:55:23 |
43.18 |
3 |
2371 |
卖出 |
09:55:32 |
43.18 |
1 |
2372 |
卖出 |
09:55:47 |
43.15 |
2 |
2374 |
买入 |
09:55:56 |
43.15 |
1 |
2375 |
买入 |
09:55:59 |
43.16 |
7 |
2382 |
买入 |
09:56:02 |
43.16 |
1 |
2383 |
买入 |
09:56:14 |
43.14 |
17 |
2400 |
卖出 |
09:56:38 |
43.14 |
4 |
2404 |
卖出 |
09:56:44 |
43.13 |
10 |
2414 |
卖出 |
09:56:47 |
43.13 |
20 |
2434 |
买入 |
09:56:59 |
43.13 |
2 |
2436 |
买入 |
09:57:17 |
43.13 |
30 |
2466 |
卖出 |
09:57:26 |
43.13 |
2 |
2468 |
买入 |
09:57:29 |
43.13 |
17 |
2485 |
买入 |
09:58:32 |
43.27 |
0 |
2485 |
买入 |
09:58:59 |
43.31 |
6 |
2491 |
买入 |
09:59:17 |
43.3 |
1 |
2492 |
买入 |
09:59:20 |
43.3 |
2 |
2494 |
买入 |
09:59:29 |
43.27 |
1 |
2495 |
卖出 |
10:00:17 |
43.28 |
3 |
2498 |
买入 |
10:00:20 |
43.28 |
1 |
2499 |
买入 |
10:00:29 |
43.28 |
2 |
2501 |
卖出 |
10:01:05 |
43.28 |
5 |
2506 |
买入 |
10:01:08 |
43.3 |
2 |
2508 |
买入 |
10:01:17 |
43.3 |
1 |
2509 |
买入 |
10:01:26 |
43.28 |
11 |
2520 |
卖出 |
10:01:29 |
43.27 |
6 |
2526 |
卖出 |
10:01:32 |
43.28 |
2 |
2528 |
买入 |
10:01:47 |
43.28 |
7 |
2535 |
买入 |
10:01:56 |
43.3 |
1 |
2536 |
买入 |
10:01:59 |
43.31 |
1 |
2537 |
买入 |
10:02:02 |
43.31 |
1 |
2538 |
买入 |
10:02:05 |
43.31 |
1 |
2539 |
买入 |
10:02:08 |
43.35 |
12 |
2551 |
买入 |
10:02:11 |
43.31 |
13 |
2564 |
卖出 |
10:02:17 |
43.4 |
19 |
2583 |
买入 |
10:02:59 |
43.36 |
1 |
2584 |
卖出 |
10:03:17 |
43.32 |
1 |
2585 |
卖出 |
10:03:29 |
43.27 |
9 |
2594 |
卖出 |
10:03:44 |
43.27 |
7 |
2601 |
卖出 |
10:03:53 |
43.27 |
14 |
2615 |
卖出 |
10:03:59 |
43.22 |
1 |
2616 |
卖出 |
10:04:05 |
43.22 |
1 |
2617 |
买入 |
10:04:08 |
43.22 |
3 |
2620 |
买入 |
10:04:14 |
43.23 |
0 |
2620 |
卖出 |
10:04:20 |
43.16 |
4 |
2624 |
卖出 |
10:04:23 |
43.16 |
5 |
2629 |
买入 |
10:04:26 |
43.16 |
3 |
2632 |
买入 |
10:04:29 |
43.16 |
1 |
2633 |
买入 |
10:04:32 |
43.16 |
7 |
2640 |
买入 |
10:04:38 |
43.16 |
1 |
2641 |
买入 |
10:04:41 |
43.16 |
8 |
2649 |
买入 |
10:04:47 |
43.16 |
1 |
2650 |
买入 |
10:04:50 |
43.16 |
5 |
2655 |
买入 |
10:04:56 |
43.16 |
3 |
2658 |
买入 |
10:05:08 |
43.16 |
29 |
2687 |
卖出 |
10:05:11 |
43.16 |
1 |
2688 |
买入 |
10:05:17 |
43.16 |
10 |
2698 |
买入 |
10:05:20 |
43.16 |
1 |
2699 |
买入 |
10:05:23 |
43.15 |
3 |
2702 |
卖出 |
10:05:29 |
43.15 |
4 |
2706 |
卖出 |
10:05:38 |
43.15 |
1 |
2707 |
买入 |
10:05:53 |
43.15 |
10 |
2717 |
卖出 |
10:06:02 |
43.14 |
1 |
2718 |
卖出 |
10:06:05 |
43.15 |
5 |
2723 |
买入 |
10:06:08 |
43.16 |
16 |
2739 |
买入 |
10:06:11 |
43.17 |
3 |
2742 |
买入 |
10:06:14 |
43.17 |
3 |
2745 |
买入 |
10:06:17 |
43.17 |
3 |
2748 |
买入 |
10:06:20 |
43.17 |
2 |
2750 |
买入 |
10:07:08 |
43.18 |
19 |
2769 |
卖出 |
10:07:11 |
43.18 |
4 |
2773 |
买入 |
10:07:41 |
43.18 |
1 |
2774 |
买入 |
10:08:02 |
43.18 |
20 |
2794 |
卖出 |
10:08:05 |
43.3 |
20 |
2814 |
买入 |
10:09:05 |
43.4 |
2 |
2816 |
买入 |
10:09:08 |
43.4 |
1 |
2817 |
买入 |
10:09:14 |
43.4 |
2 |
2819 |
买入 |
10:09:35 |
43.34 |
2 |
2821 |
卖出 |
10:09:53 |
43.4 |
3 |
2824 |
买入 |
10:09:59 |
43.49 |
6 |
2830 |
买入 |
10:10:05 |
43.49 |
1 |
2831 |
买入 |
10:10:14 |
43.4 |
16 |
2847 |
卖出 |
10:11:05 |
43.38 |
2 |
2849 |
卖出 |
10:11:14 |
43.5 |
62 |
2911 |
买入 |
10:11:17 |
43.5 |
11 |
2922 |
买入 |
10:11:20 |
43.5 |
1 |
2923 |
买入 |
10:11:26 |
43.42 |
50 |
2973 |
卖出 |
10:11:29 |
43.48 |
1 |
2974 |
买入 |
10:11:32 |
43.47 |
8 |
2982 |
卖出 |
10:12:05 |
43.44 |
1 |
2983 |
买入 |
10:12:20 |
43.55 |
7 |
2990 |
买入 |
10:12:38 |
43.44 |
12 |
3002 |
卖出 |
10:13:02 |
43.42 |
1 |
3003 |
卖出 |
10:13:05 |
43.44 |
1 |
3004 |
买入 |
10:13:17 |
43.43 |
1 |
3005 |
卖出 |
10:13:20 |
43.44 |
20 |
3025 |
买入 |
10:13:32 |
43.44 |
11 |
3036 |
买入 |
10:14:05 |
43.44 |
1 |
3037 |
买入 |
10:14:11 |
43.44 |
4 |
3041 |
买入 |
10:14:14 |
43.44 |
1 |
3042 |
买入 |
10:14:20 |
43.43 |
5 |
3047 |
卖出 |
10:14:41 |
43.43 |
8 |
3055 |
卖出 |
10:14:44 |
43.43 |
1 |
3056 |
买入 |
10:15:08 |
43.44 |
2 |
3058 |
买入 |
10:15:53 |
43.48 |
2 |
3060 |
买入 |
10:16:05 |
43.48 |
2 |
3062 |
卖出 |
10:16:59 |
43.49 |
6 |
3068 |
卖出 |
10:17:02 |
43.48 |
12 |
3080 |
卖出 |
10:17:05 |
43.49 |
1 |
3081 |
买入 |
10:17:08 |
43.49 |
11 |
3092 |
买入 |
10:17:26 |
43.48 |
25 |
3117 |
卖出 |
10:18:02 |
43.43 |
1 |
3118 |
买入 |
10:18:05 |
43.48 |
11 |
3129 |
买入 |
10:18:11 |
43.42 |
6 |
3135 |
卖出 |
10:18:29 |
43.37 |
1 |
3136 |
卖出 |
10:18:32 |
43.42 |
1 |
3137 |
买入 |
10:19:05 |
43.42 |
1 |
3138 |
买入 |
10:19:11 |
43.42 |
1 |
3139 |
买入 |
10:19:14 |
43.37 |
16 |
3155 |
卖出 |