康斯特[300445]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:25:00 |
11.92 |
2 |
2 |
集合竞价 |
| 09:25:03 |
11.92 |
2 |
4 |
买入 |
| 09:30:03 |
11.9 |
2 |
6 |
卖出 |
| 09:30:06 |
11.87 |
7 |
13 |
卖出 |
| 09:30:09 |
11.91 |
14 |
27 |
买入 |
| 09:30:12 |
11.87 |
5 |
32 |
卖出 |
| 09:30:15 |
11.91 |
6 |
38 |
买入 |
| 09:30:18 |
11.91 |
4 |
42 |
买入 |
| 09:30:24 |
11.91 |
10 |
52 |
卖出 |
| 09:30:30 |
11.92 |
1 |
53 |
买入 |
| 09:30:33 |
11.91 |
10 |
63 |
卖出 |
| 09:30:48 |
11.91 |
1 |
64 |
卖出 |
| 09:30:51 |
11.91 |
22 |
86 |
卖出 |
| 09:30:54 |
11.91 |
13 |
99 |
卖出 |
| 09:30:57 |
11.92 |
14 |
113 |
买入 |
| 09:31:00 |
11.92 |
1 |
114 |
买入 |
| 09:31:06 |
11.92 |
6 |
120 |
买入 |
| 09:31:09 |
11.92 |
282 |
402 |
买入 |
| 09:31:12 |
11.92 |
1006 |
1408 |
买入 |
| 09:31:18 |
12 |
34 |
1442 |
买入 |
| 09:31:24 |
12 |
4 |
1446 |
卖出 |
| 09:31:27 |
12.01 |
4 |
1450 |
买入 |
| 09:31:30 |
11.98 |
9 |
1459 |
卖出 |
| 09:31:33 |
11.99 |
56 |
1515 |
买入 |
| 09:31:42 |
12 |
3 |
1518 |
买入 |
| 09:31:45 |
11.99 |
10 |
1528 |
卖出 |
| 09:31:48 |
12 |
25 |
1553 |
买入 |
| 09:32:06 |
11.96 |
7 |
1560 |
卖出 |
| 09:32:09 |
11.97 |
9 |
1569 |
买入 |
| 09:32:18 |
11.97 |
1 |
1570 |
买入 |
| 09:32:21 |
11.97 |
3 |
1573 |
卖出 |
| 09:32:24 |
11.97 |
8 |
1581 |
卖出 |
| 09:32:33 |
11.96 |
2 |
1583 |
卖出 |
| 09:32:36 |
11.95 |
30 |
1613 |
卖出 |
| 09:32:45 |
11.95 |
47 |
1660 |
卖出 |
| 09:32:48 |
11.95 |
13 |
1673 |
卖出 |
| 09:33:06 |
11.97 |
7 |
1680 |
买入 |
| 09:33:09 |
11.95 |
30 |
1710 |
卖出 |
| 09:33:12 |
11.95 |
4 |
1714 |
卖出 |
| 09:33:18 |
11.95 |
5 |
1719 |
买入 |
| 09:33:27 |
11.95 |
7 |
1726 |
卖出 |
| 09:33:39 |
11.95 |
3 |
1729 |
卖出 |
| 09:33:45 |
11.95 |
3 |
1732 |
买入 |
| 09:33:48 |
11.95 |
9 |
1741 |
买入 |
| 09:34:18 |
11.95 |
9 |
1750 |
买入 |
| 09:34:33 |
11.94 |
2 |
1752 |
卖出 |
| 09:34:39 |
11.94 |
1 |
1753 |
买入 |
| 09:34:45 |
11.94 |
1 |
1754 |
买入 |
| 09:34:48 |
11.94 |
9 |
1763 |
买入 |
| 09:35:12 |
11.95 |
1 |
1764 |
买入 |
| 09:35:15 |
11.94 |
1 |
1765 |
卖出 |
| 09:35:18 |
11.94 |
1 |
1766 |
买入 |
| 09:35:27 |
11.94 |
8 |
1774 |
卖出 |
| 09:35:42 |
11.93 |
5 |
1779 |
卖出 |
| 09:35:48 |
11.94 |
9 |
1788 |
买入 |
| 09:36:00 |
11.93 |
2 |
1790 |
卖出 |
| 09:36:21 |
11.95 |
20 |
1810 |
买入 |
| 09:36:39 |
11.94 |
11 |
1821 |
卖出 |
| 09:36:48 |
11.95 |
10 |
1831 |
买入 |
| 09:36:54 |
11.95 |
10 |
1841 |
买入 |
| 09:37:00 |
11.95 |
10 |
1851 |
买入 |
| 09:37:03 |
11.94 |
12 |
1863 |
卖出 |
| 09:37:06 |
11.95 |
15 |
1878 |
买入 |
| 09:37:09 |
11.95 |
5 |
1883 |
买入 |
| 09:37:12 |
11.94 |
8 |
1891 |
卖出 |
| 09:37:18 |
11.95 |
11 |
1902 |
买入 |
| 09:37:21 |
11.95 |
4 |
1906 |
买入 |
| 09:37:54 |
11.96 |
1 |
1907 |
买入 |
| 09:38:09 |
11.95 |
5 |
1912 |
卖出 |
| 09:38:15 |
11.95 |
10 |
1922 |
卖出 |
| 09:38:18 |
11.95 |
2 |
1924 |
买入 |
| 09:38:21 |
11.96 |
16 |
1940 |
买入 |
| 09:38:27 |
11.95 |
11 |
1951 |
卖出 |
| 09:38:39 |
11.95 |
4 |
1955 |
买入 |
| 09:38:48 |
11.95 |
10 |
1965 |
买入 |
| 09:39:00 |
11.95 |
1 |
1966 |
卖出 |
| 09:39:03 |
11.96 |
1 |
1967 |
买入 |
| 09:39:06 |
11.93 |
48 |
2015 |
卖出 |
| 09:39:09 |
11.92 |
6 |
2021 |
卖出 |
| 09:39:12 |
11.94 |
1 |
2022 |
买入 |
| 09:39:15 |
11.91 |
5 |
2027 |
卖出 |
| 09:39:24 |
11.92 |
2 |
2029 |
卖出 |
| 09:39:27 |
11.91 |
11 |
2040 |
卖出 |
| 09:39:36 |
11.91 |
7 |
2047 |
卖出 |
| 09:39:39 |
11.92 |
2 |
2049 |
买入 |
| 09:39:42 |
11.92 |
5 |
2054 |
卖出 |
| 09:39:45 |
11.9 |
7 |
2061 |
买入 |
| 09:39:48 |
11.9 |
13 |
2074 |
买入 |
| 09:39:51 |
11.9 |
96 |
2170 |
买入 |
| 09:40:00 |
11.9 |
17 |
2187 |
卖出 |
| 09:40:18 |
11.9 |
27 |
2214 |
买入 |
| 09:40:21 |
11.9 |
10 |
2224 |
卖出 |
| 09:40:24 |
11.9 |
9 |
2233 |
买入 |
| 09:40:27 |
11.9 |
28 |
2261 |
买入 |
| 09:40:30 |
11.9 |
4 |
2265 |
买入 |
| 09:40:33 |
11.9 |
12 |
2277 |
买入 |
| 09:40:48 |
11.89 |
9 |
2286 |
买入 |
| 09:41:06 |
11.88 |
5 |
2291 |
买入 |
| 09:41:18 |
11.88 |
10 |
2301 |
卖出 |
| 09:41:24 |
11.87 |
98 |
2399 |
卖出 |
| 09:41:36 |
11.87 |
2 |
2401 |
买入 |
| 09:41:42 |
11.86 |
8 |
2409 |
卖出 |
| 09:41:51 |
11.88 |
1 |
2410 |
卖出 |
| 09:42:03 |
11.88 |
3 |
2413 |
卖出 |
| 09:42:09 |
11.86 |
30 |
2443 |
卖出 |
| 09:42:12 |
11.86 |
1 |
2444 |
卖出 |
| 09:42:15 |
11.85 |
5 |
2449 |
卖出 |
| 09:42:18 |
11.84 |
14 |
2463 |
卖出 |
| 09:42:33 |
11.84 |
5 |
2468 |
卖出 |
| 09:42:39 |
11.84 |
1 |
2469 |
买入 |
| 09:42:45 |
11.82 |
8 |
2477 |
卖出 |
| 09:42:48 |
11.84 |
6 |
2483 |
买入 |
| 09:42:54 |
11.82 |
9 |
2492 |
卖出 |
| 09:43:09 |
11.83 |
1 |
2493 |
买入 |
| 09:43:12 |
11.83 |
2 |
2495 |
卖出 |
| 09:43:39 |
11.82 |
1 |
2496 |
卖出 |
| 09:43:51 |
11.83 |
6 |
2502 |
卖出 |
| 09:43:57 |
11.82 |
72 |
2574 |
卖出 |
| 09:44:09 |
11.82 |
3 |
2577 |
卖出 |
| 09:44:18 |
11.81 |
21 |
2598 |
卖出 |
| 09:44:21 |
11.81 |
6 |
2604 |
卖出 |
| 09:44:24 |
11.8 |
31 |
2635 |
卖出 |
| 09:44:27 |
11.8 |
2 |
2637 |
卖出 |
| 09:44:30 |
11.81 |
1 |
2638 |
买入 |
| 09:44:51 |
11.81 |
10 |
2648 |
买入 |
| 09:45:03 |
11.81 |
28 |
2676 |
卖出 |
| 09:45:09 |
11.8 |
32 |
2708 |
卖出 |
| 09:45:15 |
11.82 |
8 |
2716 |
买入 |
| 09:45:24 |
11.8 |
316 |
3032 |
卖出 |
| 09:45:30 |
11.78 |
5 |
3037 |
卖出 |
| 09:45:54 |
11.78 |
1 |
3038 |
卖出 |
| 09:46:00 |
11.78 |
1 |
3039 |
卖出 |
| 09:46:06 |
11.78 |
1 |
3040 |
卖出 |
| 09:46:15 |
11.78 |
9 |
3049 |
卖出 |
| 09:46:21 |
11.77 |
3 |
3052 |
卖出 |
| 09:46:36 |
11.77 |
1 |
3053 |
卖出 |
| 09:46:48 |
11.77 |
20 |
3073 |
卖出 |
| 09:46:51 |
11.77 |
1 |
3074 |
卖出 |
| 09:47:00 |
11.78 |
5 |
3079 |
买入 |
| 09:47:03 |
11.77 |
10 |
3089 |
卖出 |
| 09:47:06 |
11.77 |
3 |
3092 |
卖出 |
| 09:47:15 |
11.78 |
1 |
3093 |
买入 |
| 09:47:18 |
11.77 |
21 |
3114 |
卖出 |
| 09:47:24 |
11.76 |
7 |
3121 |
卖出 |
| 09:47:27 |
11.76 |
1 |
3122 |
卖出 |
| 09:47:30 |
11.76 |
23 |
3145 |
卖出 |
| 09:47:36 |
11.76 |
1 |
3146 |
卖出 |
| 09:47:51 |
11.76 |
1 |
3147 |
卖出 |
| 09:48:00 |
11.76 |
1 |
3148 |
卖出 |
| 09:48:06 |
11.76 |
1 |
3149 |
卖出 |
| 09:48:12 |
11.75 |
17 |
3166 |
卖出 |
| 09:48:15 |
11.77 |
5 |
3171 |
买入 |
| 09:48:24 |
11.76 |
3 |
3174 |
卖出 |
| 09:48:30 |
11.77 |
1 |
3175 |
买入 |
| 09:48:36 |
11.75 |
1 |
3176 |
卖出 |
| 09:48:39 |
11.76 |
1 |
3177 |
买入 |
| 09:48:42 |
11.77 |
1 |
3178 |
买入 |
| 09:48:45 |
11.75 |
1 |
3179 |
卖出 |
| 09:48:51 |
11.76 |
2 |
3181 |
买入 |
| 09:49:06 |
11.76 |
6 |
3187 |
卖出 |
| 09:49:09 |
11.76 |
5 |
3192 |
卖出 |
| 09:49:12 |
11.75 |
9 |
3201 |
卖出 |
| 09:49:15 |
11.76 |
4 |
3205 |
买入 |
| 09:49:24 |
11.75 |
2 |
3207 |
卖出 |
| 09:49:27 |
11.76 |
1 |
3208 |
买入 |
| 09:49:39 |
11.77 |
21 |
3229 |
买入 |
| 09:49:48 |
11.75 |
3 |
3232 |
卖出 |
| 09:49:54 |
11.75 |
13 |
3245 |
卖出 |
| 09:49:57 |
11.76 |
10 |
3255 |
买入 |
| 09:50:00 |
11.75 |
106 |
3361 |
卖出 |
| 09:50:03 |
11.75 |
1 |
3362 |
买入 |
| 09:50:12 |
11.75 |
4 |
3366 |
买入 |
| 09:50:18 |
11.74 |
14 |
3380 |
卖出 |
| 09:50:21 |
11.73 |
8 |
3388 |
卖出 |
| 09:50:27 |
11.73 |
31 |
3419 |
卖出 |
| 09:50:30 |
11.73 |
1 |
3420 |
买入 |
| 09:50:33 |
11.72 |
7 |
3427 |
卖出 |
| 09:50:36 |
11.73 |
2 |
3429 |
买入 |
| 09:50:51 |
11.73 |
2 |
3431 |
买入 |
| 09:50:54 |
11.74 |
31 |
3462 |
买入 |
| 09:51:33 |
11.73 |
2 |
3464 |
卖出 |
| 09:51:45 |
11.71 |
50 |
3514 |
卖出 |
| 09:51:57 |
11.73 |
2 |
3516 |
买入 |
| 09:52:00 |
11.73 |
3 |
3519 |
买入 |
| 09:52:03 |
11.74 |
1 |
3520 |
买入 |
| 09:52:09 |
11.73 |
4 |
3524 |
卖出 |
| 09:52:15 |
11.73 |
1 |
3525 |
买入 |
| 09:52:30 |
11.73 |
2 |
3527 |
买入 |
| 09:53:03 |
11.74 |
4 |
3531 |
买入 |
| 09:53:06 |
11.74 |
1 |
3532 |
卖出 |
| 09:53:09 |
11.74 |
17 |
3549 |
卖出 |
| 09:53:12 |
11.74 |
4 |
3553 |
买入 |
| 09:53:24 |
11.74 |
14 |
3567 |
买入 |
| 09:53:27 |
11.74 |
5 |
3572 |
买入 |
| 09:53:39 |
11.75 |
2 |
3574 |
买入 |
| 09:53:42 |
11.73 |
66 |
3640 |
卖出 |
| 09:53:45 |
11.73 |
1 |
3641 |
买入 |
| 09:53:48 |
11.73 |
8 |
3649 |
买入 |
| 09:53:51 |
11.73 |
2 |
3651 |
买入 |
| 09:53:54 |
11.75 |
25 |
3676 |
买入 |
| 09:54:00 |
11.72 |
29 |
3705 |
卖出 |
| 09:54:06 |
11.72 |
30 |
3735 |
买入 |
| 09:54:09 |
11.72 |
9 |
3744 |
买入 |
| 09:54:12 |
11.72 |
10 |
3754 |
买入 |
| 09:54:15 |
11.72 |
3 |
3757 |
买入 |
| 09:55:00 |
11.75 |
4 |
3761 |
买入 |
| 09:55:03 |
11.74 |
2 |
3763 |
卖出 |
| 09:55:06 |
11.73 |
4 |
3767 |
卖出 |
| 09:55:09 |
11.74 |
2 |
3769 |
买入 |
| 09:55:12 |
11.72 |
10 |
3779 |
卖出 |
| 09:55:18 |
11.73 |
1 |
3780 |
买入 |
| 09:55:30 |
11.73 |
5 |
3785 |
买入 |
| 09:55:39 |
11.74 |
2 |
3787 |
买入 |
| 09:55:42 |
11.73 |
1 |
3788 |
卖出 |
| 09:55:48 |
11.74 |
17 |
3805 |
买入 |
| 09:55:51 |
11.73 |
17 |
3822 |
卖出 |
| 09:55:57 |
11.73 |
7 |
3829 |
卖出 |
| 09:56:03 |
11.74 |
2 |
3831 |
买入 |
| 09:56:06 |
11.73 |
13 |
3844 |
卖出 |
| 09:56:21 |
11.73 |
18 |
3862 |
卖出 |
| 09:56:33 |
11.73 |
20 |
3882 |
卖出 |
| 09:56:42 |
11.72 |
121 |
4003 |
卖出 |
| 09:56:45 |
11.72 |
40 |
4043 |
卖出 |
| 09:56:48 |
11.72 |
36 |
4079 |
卖出 |
| 09:56:51 |
11.71 |
1 |
4080 |
卖出 |
| 09:56:54 |
11.71 |
49 |
4129 |
卖出 |
| 09:56:57 |
11.71 |
4 |
4133 |
买入 |
| 09:57:03 |
11.7 |
1 |
4134 |
卖出 |
| 09:57:12 |
11.7 |
7 |
4141 |
卖出 |
| 09:57:18 |
11.7 |
15 |
4156 |
卖出 |
| 09:57:21 |
11.7 |
10 |
4166 |
卖出 |
| 09:57:24 |
11.7 |
3 |
4169 |
卖出 |
| 09:57:27 |
11.71 |
9 |
4178 |
买入 |
| 09:57:33 |
11.7 |
8 |
4186 |
卖出 |
| 09:57:36 |
11.7 |
1 |
4187 |
卖出 |
| 09:57:48 |
11.71 |
2 |
4189 |
买入 |
| 09:57:57 |
11.7 |
1 |
4190 |
卖出 |
| 09:58:03 |
11.7 |
3 |
4193 |
卖出 |
| 09:58:06 |
11.7 |
13 |
4206 |
卖出 |
| 09:58:12 |
11.7 |
1 |
4207 |
卖出 |
| 09:58:21 |
11.7 |
1 |
4208 |
卖出 |
| 09:58:30 |
11.7 |
15 |
4223 |
卖出 |
| 09:58:33 |
11.7 |
1 |
4224 |
卖出 |
| 09:58:36 |
11.7 |
4 |
4228 |
卖出 |
| 09:58:42 |
11.7 |
9 |
4237 |
卖出 |
| 09:58:57 |
11.7 |
1 |
4238 |
卖出 |
| 09:59:06 |
11.7 |
1 |
4239 |
卖出 |
| 09:59:12 |
11.71 |
12 |
4251 |
买入 |
| 09:59:15 |
11.7 |
1 |
4252 |
卖出 |
| 09:59:18 |
11.7 |
20 |
4272 |
卖出 |
| 09:59:27 |
11.68 |
3 |
4275 |
卖出 |
| 09:59:36 |
11.68 |
29 |
4304 |
卖出 |
| 09:59:39 |
11.66 |
1 |
4305 |
卖出 |
| 09:59:42 |
11.68 |
34 |
4339 |
买入 |
| 09:59:45 |
11.68 |
4 |
4343 |
买入 |
| 09:59:48 |
11.68 |
11 |
4354 |
买入 |
| 09:59:54 |
11.69 |
1 |
4355 |
买入 |
| 10:00:03 |
11.69 |
136 |
4491 |
买入 |
| 10:00:06 |
11.69 |
4 |
4495 |
买入 |
| 10:00:12 |
11.7 |
21 |
4516 |
买入 |
| 10:00:15 |
11.7 |
8 |
4524 |
买入 |
| 10:00:18 |
11.7 |
27 |
4551 |
买入 |
| 10:00:27 |
11.69 |
2 |
4553 |
卖出 |
| 10:00:30 |
11.7 |
1 |
4554 |
买入 |
| 10:00:42 |
11.69 |
1 |
4555 |
卖出 |
| 10:00:48 |
11.69 |
8 |
4563 |
卖出 |
| 10:01:21 |
11.69 |
1 |
4564 |
卖出 |
| 10:01:33 |
11.69 |
1 |
4565 |
卖出 |
| 10:01:42 |
11.69 |
1 |
4566 |
卖出 |
| 10:01:45 |
11.7 |
2 |
4568 |
买入 |
| 10:01:51 |
11.69 |
1 |
4569 |
卖出 |
| 10:02:06 |
11.69 |
7 |
4576 |
卖出 |
| 10:02:09 |
11.69 |
1 |
4577 |
卖出 |
| 10:02:12 |
11.7 |
5 |
4582 |
买入 |
| 10:02:18 |
11.7 |
9 |
4591 |
买入 |
| 10:02:27 |
11.69 |
1 |
4592 |
卖出 |
| 10:02:33 |
11.69 |
1 |
4593 |
卖出 |
| 10:02:36 |
11.69 |
1 |
4594 |
卖出 |
| 10:02:48 |
11.7 |
1 |
4595 |
买入 |
| 10:02:51 |
11.69 |
1 |
4596 |
卖出 |
| 10:02:54 |
11.7 |
13 |
4609 |
买入 |
| 10:02:57 |
11.7 |
26 |
4635 |
买入 |
| 10:03:00 |
11.69 |
1 |
4636 |
卖出 |
| 10:03:03 |
11.69 |
1 |
4637 |
卖出 |
| 10:03:12 |
11.69 |
10 |
4647 |
卖出 |
| 10:03:15 |
11.69 |
1 |
4648 |
卖出 |
| 10:03:21 |
11.69 |
11 |
4659 |
卖出 |
| 10:03:24 |
11.69 |
2 |
4661 |
卖出 |
| 10:03:36 |
11.69 |
1 |
4662 |
卖出 |
| 10:03:48 |
11.69 |
1 |
4663 |
卖出 |
| 10:03:54 |
11.69 |
1 |
4664 |
卖出 |
| 10:03:57 |
11.69 |
1 |
4665 |
卖出 |
| 10:04:00 |
11.69 |
2 |
4667 |
卖出 |
| 10:04:06 |
11.69 |
1 |
4668 |
卖出 |
| 10:04:09 |
11.69 |
3 |
4671 |
卖出 |
| 10:04:12 |
11.69 |
7 |
4678 |
卖出 |
| 10:04:18 |
11.69 |
1 |
4679 |
卖出 |
| 10:04:21 |
11.69 |
4 |
4683 |
卖出 |
| 10:04:30 |
11.69 |
3 |
4686 |
卖出 |
| 10:04:33 |
11.69 |
1 |
4687 |
卖出 |