坤彩科技[603826]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
60 |
20 |
20 |
集合竞价 |
| 09:15:34 |
59.1 |
26 |
26 |
集合竞价 |
| 09:16:07 |
59.1 |
26 |
26 |
集合竞价 |
| 09:16:16 |
59.1 |
26 |
26 |
集合竞价 |
| 09:16:22 |
60 |
20 |
20 |
集合竞价 |
| 09:18:16 |
60 |
55 |
55 |
集合竞价 |
| 09:18:28 |
60 |
55 |
55 |
集合竞价 |
| 09:19:04 |
60 |
88 |
88 |
集合竞价 |
| 09:19:10 |
60 |
88 |
88 |
集合竞价 |
| 09:19:16 |
60 |
88 |
88 |
集合竞价 |
| 09:20:01 |
60 |
89 |
89 |
集合竞价 |
| 09:20:52 |
60 |
89 |
89 |
集合竞价 |
| 09:20:58 |
60 |
89 |
89 |
集合竞价 |
| 09:21:19 |
60 |
89 |
89 |
集合竞价 |
| 09:21:37 |
60 |
89 |
89 |
集合竞价 |
| 09:21:49 |
60 |
93 |
93 |
集合竞价 |
| 09:22:04 |
60 |
113 |
113 |
集合竞价 |
| 09:22:16 |
60 |
118 |
118 |
集合竞价 |
| 09:22:31 |
60 |
128 |
128 |
集合竞价 |
| 09:22:43 |
60 |
128 |
128 |
集合竞价 |
| 09:22:49 |
60 |
128 |
128 |
集合竞价 |
| 09:23:04 |
60 |
128 |
128 |
集合竞价 |
| 09:23:07 |
60 |
136 |
136 |
集合竞价 |
| 09:23:10 |
60 |
149 |
149 |
集合竞价 |
| 09:23:16 |
60 |
165 |
165 |
集合竞价 |
| 09:23:31 |
60 |
165 |
165 |
集合竞价 |
| 09:23:37 |
60 |
168 |
168 |
集合竞价 |
| 09:23:43 |
60 |
169 |
169 |
集合竞价 |
| 09:23:52 |
60 |
178 |
178 |
集合竞价 |
| 09:24:10 |
60 |
178 |
178 |
集合竞价 |
| 09:24:13 |
60 |
206 |
206 |
集合竞价 |
| 09:24:22 |
60 |
208 |
208 |
集合竞价 |
| 09:24:28 |
60 |
208 |
208 |
集合竞价 |
| 09:24:37 |
60 |
208 |
208 |
集合竞价 |
| 09:24:43 |
60 |
212 |
212 |
集合竞价 |
| 09:24:55 |
60 |
212 |
212 |
集合竞价 |
| 09:25:03 |
60 |
224 |
436 |
买入 |
| 09:30:01 |
59.89 |
21 |
457 |
卖出 |
| 09:30:04 |
59.62 |
38 |
495 |
卖出 |
| 09:30:08 |
59.63 |
51 |
546 |
卖出 |
| 09:30:11 |
59.5 |
47 |
593 |
卖出 |
| 09:30:14 |
59.5 |
15 |
608 |
买入 |
| 09:30:17 |
59.5 |
66 |
674 |
买入 |
| 09:30:20 |
59.59 |
28 |
702 |
买入 |
| 09:30:23 |
59.58 |
6 |
708 |
买入 |
| 09:30:26 |
59.42 |
27 |
735 |
卖出 |
| 09:30:29 |
59.21 |
12 |
747 |
卖出 |
| 09:30:31 |
59.42 |
4 |
751 |
买入 |
| 09:30:34 |
59.42 |
3 |
754 |
买入 |
| 09:30:37 |
59.4 |
6 |
760 |
卖出 |
| 09:30:41 |
59.5 |
8 |
768 |
买入 |
| 09:30:43 |
59.59 |
5 |
773 |
买入 |
| 09:30:47 |
59.62 |
12 |
785 |
买入 |
| 09:30:50 |
59.66 |
23 |
808 |
买入 |
| 09:30:52 |
59.59 |
108 |
916 |
卖出 |
| 09:30:55 |
60 |
4 |
920 |
买入 |
| 09:30:59 |
59.67 |
13 |
933 |
卖出 |
| 09:31:01 |
60 |
11 |
944 |
买入 |
| 09:31:04 |
60 |
13 |
957 |
买入 |
| 09:31:07 |
60 |
8 |
965 |
买入 |
| 09:31:11 |
60 |
13 |
978 |
买入 |
| 09:31:13 |
59.99 |
4 |
982 |
卖出 |
| 09:31:17 |
60 |
66 |
1048 |
买入 |
| 09:31:20 |
60 |
28 |
1076 |
买入 |
| 09:31:23 |
60.1 |
1 |
1077 |
买入 |
| 09:31:28 |
60 |
10 |
1087 |
卖出 |
| 09:31:31 |
60.12 |
2 |
1089 |
买入 |
| 09:31:34 |
60.12 |
1 |
1090 |
买入 |
| 09:31:37 |
60.14 |
6 |
1096 |
买入 |
| 09:31:40 |
60.2 |
8 |
1104 |
买入 |
| 09:31:43 |
60.14 |
3 |
1107 |
卖出 |
| 09:31:46 |
60.2 |
1 |
1108 |
买入 |
| 09:31:49 |
60.21 |
1 |
1109 |
卖出 |
| 09:31:52 |
60.38 |
7 |
1116 |
买入 |
| 09:31:55 |
60.38 |
1 |
1117 |
卖出 |
| 09:31:58 |
60.86 |
9 |
1126 |
买入 |
| 09:32:04 |
60.6 |
2 |
1128 |
买入 |
| 09:32:07 |
60.4 |
1 |
1129 |
卖出 |
| 09:32:10 |
60.6 |
3 |
1132 |
买入 |
| 09:32:13 |
60.87 |
20 |
1152 |
买入 |
| 09:32:16 |
60.87 |
31 |
1183 |
卖出 |
| 09:32:19 |
60.76 |
6 |
1189 |
买入 |
| 09:32:25 |
60.41 |
7 |
1196 |
卖出 |
| 09:32:31 |
60.79 |
8 |
1204 |
买入 |
| 09:32:34 |
60.63 |
3 |
1207 |
卖出 |
| 09:32:37 |
60.63 |
3 |
1210 |
买入 |
| 09:32:46 |
60.41 |
3 |
1213 |
卖出 |
| 09:32:49 |
60.62 |
3 |
1216 |
买入 |
| 09:32:52 |
60.62 |
4 |
1220 |
买入 |
| 09:32:55 |
60.63 |
2 |
1222 |
买入 |
| 09:32:58 |
60.63 |
1 |
1223 |
卖出 |
| 09:33:01 |
60.63 |
4 |
1227 |
卖出 |
| 09:33:04 |
60.62 |
2 |
1229 |
卖出 |
| 09:33:07 |
60.62 |
15 |
1244 |
卖出 |
| 09:33:10 |
60.2 |
47 |
1291 |
卖出 |
| 09:33:13 |
60.62 |
100 |
1391 |
买入 |
| 09:33:16 |
60.61 |
13 |
1404 |
买入 |
| 09:33:19 |
60.21 |
15 |
1419 |
卖出 |
| 09:33:22 |
60.43 |
1 |
1420 |
买入 |
| 09:33:25 |
60.22 |
1 |
1421 |
卖出 |
| 09:33:31 |
60.22 |
20 |
1441 |
卖出 |
| 09:33:40 |
60.22 |
5 |
1446 |
买入 |
| 09:33:43 |
60.24 |
29 |
1475 |
买入 |
| 09:33:46 |
60.37 |
11 |
1486 |
买入 |
| 09:33:49 |
60.37 |
3 |
1489 |
买入 |
| 09:33:58 |
60.24 |
5 |
1494 |
卖出 |
| 09:34:02 |
60.24 |
8 |
1502 |
买入 |
| 09:34:05 |
60.24 |
3 |
1505 |
买入 |
| 09:34:07 |
60.25 |
7 |
1512 |
买入 |
| 09:34:11 |
60.26 |
2 |
1514 |
买入 |
| 09:34:13 |
60.33 |
1 |
1515 |
买入 |
| 09:34:16 |
60.33 |
10 |
1525 |
买入 |
| 09:34:22 |
60.26 |
24 |
1549 |
卖出 |
| 09:34:28 |
60.26 |
4 |
1553 |
卖出 |
| 09:34:31 |
60.26 |
2 |
1555 |
卖出 |
| 09:34:40 |
60.26 |
31 |
1586 |
卖出 |
| 09:34:43 |
60.27 |
1 |
1587 |
买入 |
| 09:34:49 |
60.26 |
6 |
1593 |
卖出 |
| 09:34:52 |
60.25 |
6 |
1599 |
卖出 |
| 09:34:58 |
60.25 |
1 |
1600 |
卖出 |
| 09:35:04 |
60.26 |
22 |
1622 |
买入 |
| 09:35:07 |
60.27 |
7 |
1629 |
买入 |
| 09:35:13 |
60.29 |
4 |
1633 |
买入 |
| 09:35:19 |
60.27 |
5 |
1638 |
卖出 |
| 09:35:22 |
60.29 |
6 |
1644 |
买入 |
| 09:35:25 |
60.26 |
3 |
1647 |
卖出 |
| 09:35:28 |
60.29 |
2 |
1649 |
买入 |
| 09:35:34 |
60.28 |
6 |
1655 |
卖出 |
| 09:35:37 |
60.29 |
1 |
1656 |
买入 |
| 09:35:41 |
60.29 |
19 |
1675 |
买入 |
| 09:35:46 |
60.26 |
2 |
1677 |
卖出 |
| 09:35:53 |
60.25 |
8 |
1685 |
卖出 |
| 09:35:55 |
60.24 |
12 |
1697 |
卖出 |
| 09:35:59 |
60.23 |
22 |
1719 |
卖出 |
| 09:36:02 |
60.22 |
21 |
1740 |
卖出 |
| 09:36:04 |
60.22 |
51 |
1791 |
卖出 |
| 09:36:07 |
60.2 |
48 |
1839 |
卖出 |
| 09:36:10 |
60.18 |
5 |
1844 |
卖出 |
| 09:36:16 |
60.2 |
6 |
1850 |
买入 |
| 09:36:20 |
60.17 |
1 |
1851 |
买入 |
| 09:36:26 |
60.13 |
117 |
1968 |
卖出 |
| 09:36:28 |
60.13 |
13 |
1981 |
卖出 |
| 09:36:31 |
60.13 |
7 |
1988 |
卖出 |
| 09:36:34 |
60.12 |
13 |
2001 |
卖出 |
| 09:36:38 |
60.13 |
3 |
2004 |
买入 |
| 09:36:40 |
60 |
31 |
2035 |
卖出 |
| 09:36:44 |
60 |
8 |
2043 |
卖出 |
| 09:36:46 |
60 |
3 |
2046 |
卖出 |
| 09:36:49 |
60 |
5 |
2051 |
买入 |
| 09:36:53 |
60.1 |
16 |
2067 |
买入 |
| 09:36:55 |
60.12 |
3 |
2070 |
买入 |
| 09:36:58 |
60.12 |
7 |
2077 |
卖出 |
| 09:37:01 |
60.13 |
11 |
2088 |
买入 |
| 09:37:04 |
60.19 |
26 |
2114 |
买入 |
| 09:37:07 |
60.19 |
4 |
2118 |
买入 |
| 09:37:10 |
60.19 |
7 |
2125 |
卖出 |
| 09:37:14 |
60.2 |
6 |
2131 |
买入 |
| 09:37:16 |
60.21 |
33 |
2164 |
买入 |
| 09:37:19 |
60.21 |
4 |
2168 |
买入 |
| 09:37:23 |
60.2 |
3 |
2171 |
卖出 |
| 09:37:25 |
60.22 |
9 |
2180 |
买入 |
| 09:37:29 |
60.25 |
24 |
2204 |
买入 |
| 09:37:31 |
60.25 |
9 |
2213 |
买入 |
| 09:37:34 |
60.28 |
32 |
2245 |
买入 |
| 09:37:38 |
60.28 |
1 |
2246 |
买入 |
| 09:37:40 |
60.28 |
4 |
2250 |
买入 |
| 09:37:44 |
60.33 |
12 |
2262 |
买入 |
| 09:37:47 |
60.33 |
3 |
2265 |
买入 |
| 09:37:49 |
60.62 |
32 |
2297 |
买入 |
| 09:37:55 |
60.63 |
1 |
2298 |
买入 |
| 09:37:58 |
60.66 |
20 |
2318 |
买入 |
| 09:38:04 |
60.66 |
17 |
2335 |
卖出 |
| 09:38:11 |
60.66 |
1 |
2336 |
卖出 |
| 09:38:14 |
60.62 |
88 |
2424 |
卖出 |
| 09:38:23 |
60.6 |
42 |
2466 |
买入 |
| 09:38:32 |
60.6 |
48 |
2514 |
卖出 |
| 09:38:34 |
60.51 |
1 |
2515 |
卖出 |
| 09:38:38 |
60.58 |
1 |
2516 |
卖出 |
| 09:38:40 |
60.58 |
1 |
2517 |
卖出 |
| 09:38:53 |
60.58 |
1 |
2518 |
卖出 |
| 09:38:55 |
60.6 |
13 |
2531 |
买入 |
| 09:38:59 |
60.6 |
6 |
2537 |
卖出 |
| 09:39:02 |
60.5 |
1 |
2538 |
卖出 |
| 09:39:05 |
60.76 |
50 |
2588 |
买入 |
| 09:39:07 |
60.67 |
1 |
2589 |
卖出 |
| 09:39:16 |
60.8 |
9 |
2598 |
买入 |
| 09:39:29 |
60.88 |
8 |
2606 |
买入 |
| 09:39:31 |
60.88 |
1 |
2607 |
买入 |
| 09:39:35 |
60.88 |
1 |
2608 |
买入 |
| 09:39:53 |
60.8 |
12 |
2620 |
卖出 |
| 09:39:58 |
60.8 |
48 |
2668 |
卖出 |
| 09:40:05 |
60.92 |
6 |
2674 |
买入 |
| 09:40:08 |
60.82 |
2 |
2676 |
卖出 |
| 09:40:11 |
60.92 |
1 |
2677 |
买入 |
| 09:40:17 |
60.92 |
1 |
2678 |
买入 |
| 09:40:26 |
61 |
3 |
2681 |
买入 |
| 09:40:31 |
61 |
44 |
2725 |
买入 |
| 09:40:35 |
61.09 |
97 |
2822 |
买入 |
| 09:40:44 |
61.35 |
5 |
2827 |
买入 |
| 09:40:47 |
61.31 |
1 |
2828 |
卖出 |
| 09:40:50 |
61.14 |
2 |
2830 |
卖出 |
| 09:40:53 |
61.18 |
4 |
2834 |
买入 |
| 09:40:56 |
61.15 |
1 |
2835 |
卖出 |
| 09:40:59 |
61.15 |
1 |
2836 |
卖出 |
| 09:41:02 |
61 |
6 |
2842 |
卖出 |
| 09:41:05 |
61.13 |
2 |
2844 |
买入 |
| 09:41:11 |
61 |
4 |
2848 |
卖出 |
| 09:41:14 |
61.14 |
2 |
2850 |
买入 |
| 09:41:20 |
61.19 |
38 |
2888 |
买入 |
| 09:41:23 |
61.14 |
14 |
2902 |
卖出 |
| 09:41:25 |
61.27 |
1 |
2903 |
买入 |
| 09:41:31 |
61.26 |
2 |
2905 |
买入 |
| 09:41:41 |
61.14 |
9 |
2914 |
卖出 |
| 09:41:44 |
61.26 |
4 |
2918 |
买入 |
| 09:41:47 |
61.26 |
1 |
2919 |
卖出 |
| 09:41:56 |
61 |
75 |
2994 |
卖出 |
| 09:41:59 |
61.26 |
2 |
2996 |
卖出 |
| 09:42:08 |
61.26 |
1 |
2997 |
买入 |
| 09:42:16 |
61.26 |
5 |
3002 |
卖出 |
| 09:42:38 |
61.26 |
31 |
3033 |
卖出 |
| 09:42:40 |
61.26 |
12 |
3045 |
买入 |
| 09:42:47 |
61.26 |
2 |
3047 |
买入 |
| 09:42:50 |
61.26 |
3 |
3050 |
买入 |
| 09:42:53 |
61.18 |
5 |
3055 |
卖出 |
| 09:42:55 |
61.2 |
1 |
3056 |
买入 |
| 09:43:05 |
61.23 |
1 |
3057 |
买入 |
| 09:43:11 |
61.22 |
3 |
3060 |
买入 |
| 09:43:14 |
61.23 |
15 |
3075 |
买入 |
| 09:43:16 |
61.25 |
2 |
3077 |
买入 |
| 09:43:19 |
61.25 |
2 |
3079 |
买入 |
| 09:43:29 |
61.23 |
6 |
3085 |
卖出 |
| 09:43:35 |
61.23 |
34 |
3119 |
卖出 |
| 09:43:44 |
61.2 |
76 |
3195 |
卖出 |
| 09:43:47 |
61.2 |
3 |
3198 |
卖出 |
| 09:43:50 |
61.36 |
13 |
3211 |
买入 |
| 09:43:53 |
61.13 |
1 |
3212 |
卖出 |
| 09:43:56 |
61.15 |
6 |
3218 |
卖出 |
| 09:44:05 |
61.21 |
1 |
3219 |
买入 |
| 09:44:08 |
61.35 |
2 |
3221 |
买入 |
| 09:44:17 |
61.29 |
2 |
3223 |
卖出 |
| 09:44:23 |
61.35 |
10 |
3233 |
买入 |
| 09:44:26 |
61.25 |
1 |
3234 |
卖出 |
| 09:44:41 |
61.35 |
2 |
3236 |
买入 |
| 09:44:44 |
61.35 |
8 |
3244 |
买入 |
| 09:44:50 |
61.41 |
1 |
3245 |
买入 |
| 09:44:56 |
61.41 |
3 |
3248 |
买入 |
| 09:44:58 |
61.5 |
11 |
3259 |
买入 |
| 09:45:02 |
61.13 |
36 |
3295 |
卖出 |
| 09:45:05 |
61.52 |
8 |
3303 |
买入 |
| 09:45:08 |
61.41 |
1 |
3304 |
卖出 |
| 09:45:14 |
61.52 |
28 |
3332 |
买入 |
| 09:45:17 |
61.52 |
5 |
3337 |
卖出 |
| 09:45:20 |
61.52 |
2 |
3339 |
卖出 |
| 09:45:23 |
61.52 |
1 |
3340 |
卖出 |
| 09:45:26 |
61.52 |
1 |
3341 |
卖出 |
| 09:45:29 |
61.52 |
2 |
3343 |
卖出 |
| 09:45:35 |
61.66 |
2 |
3345 |
买入 |
| 09:45:44 |
61.66 |
2 |
3347 |
买入 |
| 09:45:47 |
61.65 |
1 |
3348 |
卖出 |
| 09:45:50 |
61.66 |
5 |
3353 |
买入 |
| 09:45:53 |
61.65 |
3 |
3356 |
买入 |
| 09:45:56 |
61.66 |
6 |
3362 |
买入 |
| 09:45:59 |
61.65 |
36 |
3398 |
卖出 |
| 09:46:02 |
61.69 |
19 |
3417 |
买入 |
| 09:46:08 |
61.67 |
9 |
3426 |
买入 |
| 09:46:11 |
61.7 |
32 |
3458 |
买入 |
| 09:46:14 |
61.7 |
4 |
3462 |
买入 |
| 09:46:20 |
61.7 |
4 |
3466 |
卖出 |
| 09:46:23 |
61.84 |
46 |
3512 |
买入 |
| 09:46:29 |
61.69 |
15 |
3527 |
卖出 |
| 09:46:32 |
61.84 |
8 |
3535 |
买入 |
| 09:46:35 |
61.83 |
7 |
3542 |
买入 |
| 09:46:44 |
61.7 |
6 |
3548 |
卖出 |
| 09:46:47 |
61.7 |
13 |
3561 |
卖出 |
| 09:46:50 |
61.8 |
7 |
3568 |
买入 |
| 09:46:53 |
61.8 |
5 |
3573 |
卖出 |
| 09:46:56 |
61.83 |
7 |
3580 |
买入 |
| 09:47:02 |
61.85 |
17 |
3597 |
买入 |
| 09:47:05 |
61.85 |
5 |
3602 |
买入 |
| 09:47:08 |
61.86 |
5 |
3607 |
买入 |
| 09:47:11 |
61.85 |
1 |
3608 |
卖出 |
| 09:47:17 |
61.97 |
10 |
3618 |
买入 |
| 09:47:23 |
61.96 |
1 |
3619 |
卖出 |
| 09:47:26 |
61.96 |
3 |
3622 |
卖出 |
| 09:47:29 |
61.96 |
3 |
3625 |
买入 |
| 09:47:32 |
61.98 |
28 |
3653 |
买入 |
| 09:47:35 |
62 |
12 |
3665 |
买入 |
| 09:47:38 |
61.99 |
1 |
3666 |
卖出 |
| 09:47:44 |
61.99 |
6 |
3672 |
卖出 |
| 09:47:47 |
62.1 |
8 |
3680 |
买入 |
| 09:47:50 |
62.1 |
4 |
3684 |
卖出 |
| 09:47:53 |
61.99 |
17 |
3701 |
卖出 |
| 09:47:56 |
61.99 |
11 |
3712 |
买入 |
| 09:47:59 |
61.99 |
1 |
3713 |
买入 |
| 09:48:02 |
61.99 |
11 |
3724 |
买入 |
| 09:48:05 |
62 |
37 |
3761 |
买入 |
| 09:48:08 |
62 |
44 |
3805 |
买入 |
| 09:48:11 |
62 |
46 |
3851 |
买入 |
| 09:48:17 |
62.01 |
5 |
3856 |
卖出 |
| 09:48:20 |
62.18 |
1 |
3857 |
买入 |