康芝药业[300086]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6.65 |
10 |
10 |
集合竞价 |
| 09:15:09 |
6.58 |
21 |
21 |
集合竞价 |
| 09:15:36 |
6.58 |
26 |
26 |
集合竞价 |
| 09:16:12 |
6.58 |
27 |
27 |
集合竞价 |
| 09:17:06 |
6.58 |
27 |
27 |
集合竞价 |
| 09:17:24 |
6.49 |
170 |
170 |
集合竞价 |
| 09:17:51 |
6.62 |
131 |
131 |
集合竞价 |
| 09:18:18 |
6.6 |
131 |
131 |
集合竞价 |
| 09:18:36 |
6.58 |
27 |
27 |
集合竞价 |
| 09:18:45 |
6.58 |
29 |
29 |
集合竞价 |
| 09:19:21 |
6.58 |
29 |
29 |
集合竞价 |
| 09:19:57 |
6.58 |
38 |
38 |
集合竞价 |
| 09:20:45 |
6.58 |
38 |
38 |
集合竞价 |
| 09:21:03 |
6.57 |
38 |
38 |
集合竞价 |
| 09:21:30 |
6.57 |
38 |
38 |
集合竞价 |
| 09:21:39 |
6.53 |
88 |
88 |
集合竞价 |
| 09:22:24 |
6.53 |
88 |
88 |
集合竞价 |
| 09:23:36 |
6.51 |
109 |
109 |
集合竞价 |
| 09:23:54 |
6.51 |
113 |
113 |
集合竞价 |
| 09:24:03 |
6.51 |
123 |
123 |
集合竞价 |
| 09:24:12 |
6.51 |
180 |
180 |
集合竞价 |
| 09:24:21 |
6.5 |
265 |
265 |
集合竞价 |
| 09:24:30 |
6.5 |
265 |
265 |
集合竞价 |
| 09:24:39 |
6.51 |
311 |
311 |
集合竞价 |
| 09:24:48 |
6.51 |
365 |
365 |
集合竞价 |
| 09:24:57 |
6.51 |
365 |
365 |
集合竞价 |
| 09:25:00 |
6.54 |
365 |
730 |
卖出 |
| 09:30:00 |
6.54 |
142 |
872 |
卖出 |
| 09:30:03 |
6.54 |
87 |
959 |
买入 |
| 09:30:06 |
6.54 |
21 |
980 |
买入 |
| 09:30:09 |
6.54 |
9 |
989 |
买入 |
| 09:30:12 |
6.54 |
60 |
1049 |
买入 |
| 09:30:15 |
6.54 |
88 |
1137 |
买入 |
| 09:30:18 |
6.54 |
19 |
1156 |
买入 |
| 09:30:21 |
6.54 |
6 |
1162 |
买入 |
| 09:30:24 |
6.54 |
24 |
1186 |
买入 |
| 09:30:27 |
6.55 |
6 |
1192 |
买入 |
| 09:30:30 |
6.54 |
117 |
1309 |
卖出 |
| 09:30:33 |
6.54 |
58 |
1367 |
买入 |
| 09:30:36 |
6.54 |
12 |
1379 |
买入 |
| 09:30:39 |
6.55 |
5 |
1384 |
买入 |
| 09:30:48 |
6.55 |
26 |
1410 |
买入 |
| 09:30:51 |
6.56 |
21 |
1431 |
买入 |
| 09:30:54 |
6.55 |
43 |
1474 |
卖出 |
| 09:30:57 |
6.54 |
132 |
1606 |
卖出 |
| 09:31:00 |
6.54 |
93 |
1699 |
买入 |
| 09:31:03 |
6.54 |
23 |
1722 |
买入 |
| 09:31:06 |
6.53 |
36 |
1758 |
卖出 |
| 09:31:09 |
6.53 |
51 |
1809 |
卖出 |
| 09:31:12 |
6.53 |
113 |
1922 |
卖出 |
| 09:31:15 |
6.53 |
88 |
2010 |
卖出 |
| 09:31:18 |
6.53 |
107 |
2117 |
买入 |
| 09:31:21 |
6.52 |
26 |
2143 |
卖出 |
| 09:31:24 |
6.53 |
407 |
2550 |
买入 |
| 09:31:27 |
6.53 |
105 |
2655 |
买入 |
| 09:31:33 |
6.52 |
178 |
2833 |
卖出 |
| 09:31:36 |
6.53 |
80 |
2913 |
买入 |
| 09:31:39 |
6.53 |
60 |
2973 |
买入 |
| 09:31:42 |
6.52 |
46 |
3019 |
卖出 |
| 09:31:45 |
6.52 |
159 |
3178 |
卖出 |
| 09:31:48 |
6.52 |
122 |
3300 |
卖出 |
| 09:31:51 |
6.52 |
169 |
3469 |
买入 |
| 09:31:54 |
6.53 |
59 |
3528 |
买入 |
| 09:31:57 |
6.53 |
785 |
4313 |
买入 |
| 09:32:00 |
6.52 |
8 |
4321 |
卖出 |
| 09:32:03 |
6.51 |
71 |
4392 |
卖出 |
| 09:32:06 |
6.53 |
23 |
4415 |
买入 |
| 09:32:09 |
6.52 |
56 |
4471 |
卖出 |
| 09:32:12 |
6.54 |
114 |
4585 |
买入 |
| 09:32:15 |
6.54 |
105 |
4690 |
买入 |
| 09:32:18 |
6.53 |
20 |
4710 |
卖出 |
| 09:32:21 |
6.54 |
3 |
4713 |
买入 |
| 09:32:24 |
6.54 |
73 |
4786 |
买入 |
| 09:32:27 |
6.53 |
477 |
5263 |
卖出 |
| 09:32:33 |
6.53 |
10 |
5273 |
买入 |
| 09:32:36 |
6.53 |
143 |
5416 |
买入 |
| 09:32:39 |
6.53 |
120 |
5536 |
买入 |
| 09:32:42 |
6.53 |
57 |
5593 |
买入 |
| 09:32:45 |
6.52 |
23 |
5616 |
卖出 |
| 09:32:48 |
6.53 |
91 |
5707 |
买入 |
| 09:32:51 |
6.52 |
8 |
5715 |
卖出 |
| 09:32:54 |
6.53 |
33 |
5748 |
买入 |
| 09:32:57 |
6.53 |
17 |
5765 |
买入 |
| 09:33:00 |
6.53 |
93 |
5858 |
买入 |
| 09:33:03 |
6.53 |
48 |
5906 |
买入 |
| 09:33:06 |
6.53 |
209 |
6115 |
买入 |
| 09:33:09 |
6.52 |
294 |
6409 |
卖出 |
| 09:33:12 |
6.52 |
99 |
6508 |
买入 |
| 09:33:15 |
6.52 |
141 |
6649 |
买入 |
| 09:33:18 |
6.54 |
1940 |
8589 |
买入 |
| 09:33:21 |
6.54 |
12 |
8601 |
卖出 |
| 09:33:24 |
6.56 |
151 |
8752 |
买入 |
| 09:33:30 |
6.56 |
93 |
8845 |
买入 |
| 09:33:33 |
6.56 |
10 |
8855 |
买入 |
| 09:33:36 |
6.55 |
123 |
8978 |
卖出 |
| 09:33:39 |
6.56 |
55 |
9033 |
买入 |
| 09:33:42 |
6.55 |
39 |
9072 |
卖出 |
| 09:33:48 |
6.57 |
46 |
9118 |
买入 |
| 09:33:51 |
6.57 |
17 |
9135 |
卖出 |
| 09:33:57 |
6.57 |
103 |
9238 |
买入 |
| 09:34:00 |
6.57 |
73 |
9311 |
买入 |
| 09:34:03 |
6.57 |
88 |
9399 |
买入 |
| 09:34:06 |
6.58 |
30 |
9429 |
买入 |
| 09:34:09 |
6.57 |
29 |
9458 |
卖出 |
| 09:34:12 |
6.58 |
6 |
9464 |
买入 |
| 09:34:18 |
6.57 |
101 |
9565 |
卖出 |
| 09:34:21 |
6.58 |
18 |
9583 |
买入 |
| 09:34:24 |
6.57 |
38 |
9621 |
卖出 |
| 09:34:27 |
6.56 |
229 |
9850 |
卖出 |
| 09:34:30 |
6.57 |
127 |
9977 |
买入 |
| 09:34:33 |
6.57 |
41 |
10018 |
买入 |
| 09:34:36 |
6.57 |
64 |
10082 |
买入 |
| 09:34:48 |
6.57 |
50 |
10132 |
买入 |
| 09:34:54 |
6.57 |
62 |
10194 |
买入 |
| 09:34:57 |
6.57 |
21 |
10215 |
买入 |
| 09:35:03 |
6.56 |
24 |
10239 |
买入 |
| 09:35:09 |
6.57 |
52 |
10291 |
买入 |
| 09:35:12 |
6.56 |
12 |
10303 |
卖出 |
| 09:35:18 |
6.57 |
29 |
10332 |
买入 |
| 09:35:21 |
6.56 |
69 |
10401 |
卖出 |
| 09:35:30 |
6.56 |
26 |
10427 |
卖出 |
| 09:35:36 |
6.56 |
10 |
10437 |
买入 |
| 09:35:42 |
6.56 |
39 |
10476 |
买入 |
| 09:35:45 |
6.56 |
22 |
10498 |
买入 |
| 09:35:48 |
6.55 |
74 |
10572 |
卖出 |
| 09:35:51 |
6.55 |
1 |
10573 |
买入 |
| 09:35:57 |
6.55 |
5 |
10578 |
买入 |
| 09:36:00 |
6.54 |
41 |
10619 |
卖出 |
| 09:36:03 |
6.54 |
220 |
10839 |
卖出 |
| 09:36:06 |
6.54 |
25 |
10864 |
买入 |
| 09:36:12 |
6.53 |
4 |
10868 |
卖出 |
| 09:36:15 |
6.53 |
57 |
10925 |
卖出 |
| 09:36:18 |
6.54 |
46 |
10971 |
买入 |
| 09:36:21 |
6.53 |
33 |
11004 |
卖出 |
| 09:36:24 |
6.53 |
29 |
11033 |
卖出 |
| 09:36:30 |
6.53 |
1062 |
12095 |
卖出 |
| 09:36:36 |
6.53 |
10 |
12105 |
卖出 |
| 09:36:39 |
6.54 |
15 |
12120 |
买入 |
| 09:36:48 |
6.53 |
5 |
12125 |
卖出 |
| 09:36:51 |
6.53 |
105 |
12230 |
卖出 |
| 09:36:57 |
6.54 |
91 |
12321 |
买入 |
| 09:37:00 |
6.53 |
35 |
12356 |
卖出 |
| 09:37:03 |
6.53 |
10 |
12366 |
卖出 |
| 09:37:06 |
6.54 |
12 |
12378 |
买入 |
| 09:37:09 |
6.54 |
281 |
12659 |
买入 |
| 09:37:12 |
6.54 |
92 |
12751 |
买入 |
| 09:37:15 |
6.54 |
18 |
12769 |
买入 |
| 09:37:18 |
6.55 |
295 |
13064 |
买入 |
| 09:37:21 |
6.54 |
208 |
13272 |
卖出 |
| 09:37:27 |
6.56 |
14 |
13286 |
买入 |
| 09:37:30 |
6.54 |
20 |
13306 |
卖出 |
| 09:37:33 |
6.54 |
18 |
13324 |
卖出 |
| 09:37:36 |
6.55 |
54 |
13378 |
买入 |
| 09:37:39 |
6.55 |
52 |
13430 |
卖出 |
| 09:37:42 |
6.56 |
6 |
13436 |
买入 |
| 09:37:45 |
6.56 |
156 |
13592 |
买入 |
| 09:37:48 |
6.56 |
49 |
13641 |
买入 |
| 09:37:51 |
6.56 |
182 |
13823 |
买入 |
| 09:37:54 |
6.56 |
25 |
13848 |
买入 |
| 09:37:57 |
6.57 |
439 |
14287 |
买入 |
| 09:38:00 |
6.57 |
1 |
14288 |
卖出 |
| 09:38:06 |
6.57 |
8 |
14296 |
卖出 |
| 09:38:12 |
6.57 |
87 |
14383 |
买入 |
| 09:38:15 |
6.56 |
45 |
14428 |
卖出 |
| 09:38:18 |
6.56 |
35 |
14463 |
买入 |
| 09:38:33 |
6.56 |
20 |
14483 |
买入 |
| 09:38:36 |
6.56 |
119 |
14602 |
买入 |
| 09:38:39 |
6.56 |
26 |
14628 |
买入 |
| 09:38:42 |
6.56 |
30 |
14658 |
买入 |
| 09:38:48 |
6.55 |
60 |
14718 |
卖出 |
| 09:38:51 |
6.56 |
12 |
14730 |
买入 |
| 09:38:54 |
6.56 |
97 |
14827 |
卖出 |
| 09:39:00 |
6.56 |
37 |
14864 |
卖出 |
| 09:39:03 |
6.55 |
10 |
14874 |
卖出 |
| 09:39:06 |
6.55 |
7 |
14881 |
卖出 |
| 09:39:09 |
6.55 |
85 |
14966 |
卖出 |
| 09:39:12 |
6.55 |
2 |
14968 |
卖出 |
| 09:39:18 |
6.55 |
5 |
14973 |
卖出 |
| 09:39:21 |
6.55 |
4 |
14977 |
卖出 |
| 09:39:24 |
6.55 |
235 |
15212 |
卖出 |
| 09:39:33 |
6.55 |
23 |
15235 |
卖出 |
| 09:39:36 |
6.55 |
100 |
15335 |
卖出 |
| 09:39:39 |
6.55 |
30 |
15365 |
卖出 |
| 09:39:45 |
6.55 |
293 |
15658 |
卖出 |
| 09:39:48 |
6.55 |
5 |
15663 |
买入 |
| 09:39:51 |
6.55 |
80 |
15743 |
买入 |
| 09:39:54 |
6.55 |
29 |
15772 |
买入 |
| 09:39:57 |
6.55 |
31 |
15803 |
卖出 |
| 09:40:00 |
6.54 |
5 |
15808 |
卖出 |
| 09:40:03 |
6.55 |
2 |
15810 |
买入 |
| 09:40:09 |
6.55 |
24 |
15834 |
买入 |
| 09:40:12 |
6.55 |
3 |
15837 |
买入 |
| 09:40:15 |
6.55 |
19 |
15856 |
买入 |
| 09:40:24 |
6.54 |
8 |
15864 |
卖出 |
| 09:40:27 |
6.55 |
52 |
15916 |
买入 |
| 09:40:30 |
6.54 |
5 |
15921 |
卖出 |
| 09:40:33 |
6.54 |
44 |
15965 |
卖出 |
| 09:40:36 |
6.54 |
40 |
16005 |
卖出 |
| 09:40:39 |
6.54 |
27 |
16032 |
卖出 |
| 09:40:42 |
6.55 |
61 |
16093 |
买入 |
| 09:40:45 |
6.54 |
8 |
16101 |
卖出 |
| 09:40:48 |
6.55 |
3 |
16104 |
买入 |
| 09:40:57 |
6.54 |
176 |
16280 |
卖出 |
| 09:41:00 |
6.54 |
49 |
16329 |
卖出 |
| 09:41:03 |
6.54 |
45 |
16374 |
卖出 |
| 09:41:06 |
6.54 |
3 |
16377 |
卖出 |
| 09:41:09 |
6.54 |
2 |
16379 |
卖出 |
| 09:41:12 |
6.54 |
196 |
16575 |
卖出 |
| 09:41:15 |
6.54 |
544 |
17119 |
卖出 |
| 09:41:18 |
6.53 |
5 |
17124 |
卖出 |
| 09:41:27 |
6.53 |
2 |
17126 |
卖出 |
| 09:41:33 |
6.53 |
89 |
17215 |
卖出 |
| 09:41:39 |
6.53 |
325 |
17540 |
卖出 |
| 09:41:42 |
6.53 |
8 |
17548 |
卖出 |
| 09:41:45 |
6.53 |
4 |
17552 |
卖出 |
| 09:41:48 |
6.53 |
13 |
17565 |
卖出 |
| 09:41:51 |
6.53 |
1 |
17566 |
卖出 |
| 09:41:54 |
6.53 |
115 |
17681 |
卖出 |
| 09:41:57 |
6.53 |
5 |
17686 |
买入 |
| 09:42:00 |
6.52 |
60 |
17746 |
卖出 |
| 09:42:03 |
6.52 |
11 |
17757 |
卖出 |
| 09:42:06 |
6.52 |
10 |
17767 |
卖出 |
| 09:42:09 |
6.52 |
468 |
18235 |
卖出 |
| 09:42:12 |
6.53 |
2 |
18237 |
买入 |
| 09:42:15 |
6.52 |
199 |
18436 |
卖出 |
| 09:42:18 |
6.52 |
19 |
18455 |
卖出 |
| 09:42:21 |
6.52 |
52 |
18507 |
买入 |
| 09:42:24 |
6.51 |
2 |
18509 |
卖出 |
| 09:42:27 |
6.52 |
4 |
18513 |
买入 |
| 09:42:30 |
6.51 |
33 |
18546 |
卖出 |
| 09:42:39 |
6.51 |
454 |
19000 |
卖出 |
| 09:42:42 |
6.51 |
23 |
19023 |
卖出 |
| 09:42:45 |
6.51 |
46 |
19069 |
卖出 |
| 09:42:48 |
6.52 |
10 |
19079 |
买入 |
| 09:42:51 |
6.51 |
163 |
19242 |
卖出 |
| 09:42:54 |
6.51 |
178 |
19420 |
卖出 |
| 09:42:57 |
6.51 |
134 |
19554 |
卖出 |
| 09:43:00 |
6.52 |
6 |
19560 |
买入 |
| 09:43:03 |
6.51 |
113 |
19673 |
卖出 |
| 09:43:06 |
6.51 |
196 |
19869 |
卖出 |
| 09:43:09 |
6.51 |
351 |
20220 |
卖出 |
| 09:43:21 |
6.5 |
363 |
20583 |
卖出 |
| 09:43:24 |
6.51 |
50 |
20633 |
买入 |
| 09:43:27 |
6.51 |
22 |
20655 |
买入 |
| 09:43:33 |
6.5 |
1330 |
21985 |
卖出 |
| 09:43:36 |
6.5 |
128 |
22113 |
买入 |
| 09:43:39 |
6.5 |
20 |
22133 |
买入 |
| 09:43:42 |
6.49 |
30 |
22163 |
卖出 |
| 09:43:45 |
6.5 |
20 |
22183 |
买入 |
| 09:43:48 |
6.49 |
58 |
22241 |
卖出 |
| 09:43:51 |
6.49 |
33 |
22274 |
卖出 |
| 09:43:54 |
6.49 |
278 |
22552 |
卖出 |
| 09:43:57 |
6.49 |
136 |
22688 |
卖出 |
| 09:44:00 |
6.49 |
152 |
22840 |
卖出 |
| 09:44:03 |
6.49 |
20 |
22860 |
买入 |
| 09:44:06 |
6.49 |
27 |
22887 |
买入 |
| 09:44:09 |
6.49 |
13 |
22900 |
买入 |
| 09:44:12 |
6.49 |
10 |
22910 |
卖出 |
| 09:44:15 |
6.49 |
483 |
23393 |
卖出 |
| 09:44:18 |
6.49 |
24 |
23417 |
买入 |
| 09:44:21 |
6.49 |
81 |
23498 |
买入 |
| 09:44:24 |
6.49 |
101 |
23599 |
买入 |
| 09:44:27 |
6.49 |
35 |
23634 |
卖出 |
| 09:44:30 |
6.49 |
36 |
23670 |
卖出 |
| 09:44:33 |
6.49 |
121 |
23791 |
卖出 |
| 09:44:36 |
6.49 |
100 |
23891 |
卖出 |
| 09:44:39 |
6.49 |
19 |
23910 |
卖出 |
| 09:44:45 |
6.49 |
78 |
23988 |
卖出 |
| 09:44:48 |
6.49 |
26 |
24014 |
卖出 |
| 09:44:51 |
6.49 |
5 |
24019 |
卖出 |
| 09:44:57 |
6.49 |
40 |
24059 |
卖出 |
| 09:45:00 |
6.49 |
126 |
24185 |
卖出 |
| 09:45:03 |
6.5 |
13 |
24198 |
买入 |
| 09:45:06 |
6.49 |
57 |
24255 |
卖出 |
| 09:45:09 |
6.49 |
10 |
24265 |
卖出 |
| 09:45:12 |
6.49 |
30 |
24295 |
卖出 |
| 09:45:15 |
6.5 |
10 |
24305 |
买入 |
| 09:45:18 |
6.5 |
41 |
24346 |
买入 |
| 09:45:21 |
6.49 |
266 |
24612 |
卖出 |
| 09:45:24 |
6.5 |
52 |
24664 |
买入 |
| 09:45:30 |
6.49 |
10 |
24674 |
卖出 |
| 09:45:33 |
6.49 |
3 |
24677 |
卖出 |
| 09:45:36 |
6.5 |
112 |
24789 |
买入 |
| 09:45:39 |
6.49 |
23 |
24812 |
卖出 |
| 09:45:42 |
6.5 |
21 |
24833 |
买入 |
| 09:45:48 |
6.5 |
12 |
24845 |
买入 |
| 09:45:51 |
6.5 |
65 |
24910 |
买入 |
| 09:45:54 |
6.5 |
26 |
24936 |
买入 |
| 09:45:57 |
6.5 |
371 |
25307 |
买入 |
| 09:46:03 |
6.5 |
1 |
25308 |
卖出 |
| 09:46:06 |
6.5 |
29 |
25337 |
卖出 |
| 09:46:12 |
6.51 |
284 |
25621 |
买入 |
| 09:46:15 |
6.51 |
78 |
25699 |
买入 |
| 09:46:18 |
6.5 |
19 |
25718 |
卖出 |
| 09:46:30 |
6.51 |
457 |
26175 |
买入 |
| 09:46:39 |
6.51 |
31 |
26206 |
卖出 |
| 09:46:42 |
6.52 |
9 |
26215 |
买入 |
| 09:46:48 |
6.51 |
2 |
26217 |
卖出 |
| 09:46:57 |
6.52 |
226 |
26443 |
买入 |
| 09:47:06 |
6.53 |
201 |
26644 |
买入 |