康拓红外[300455]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
9.78 |
1230 |
1230 |
集合竞价 |
| 09:15:21 |
9.77 |
1230 |
1230 |
集合竞价 |
| 09:15:30 |
9.77 |
1230 |
1230 |
集合竞价 |
| 09:15:48 |
9.77 |
1230 |
1230 |
集合竞价 |
| 09:15:57 |
9.77 |
1230 |
1230 |
集合竞价 |
| 09:16:15 |
9.77 |
1230 |
1230 |
集合竞价 |
| 09:16:24 |
9.77 |
1230 |
1230 |
集合竞价 |
| 09:16:33 |
9.77 |
1230 |
1230 |
集合竞价 |
| 09:16:51 |
9.77 |
1230 |
1230 |
集合竞价 |
| 09:17:09 |
9.76 |
1230 |
1230 |
集合竞价 |
| 09:17:27 |
8.82 |
29 |
29 |
集合竞价 |
| 09:18:03 |
8.83 |
29 |
29 |
集合竞价 |
| 09:18:12 |
8.83 |
29 |
29 |
集合竞价 |
| 09:18:21 |
8.83 |
29 |
29 |
集合竞价 |
| 09:18:39 |
8.83 |
29 |
29 |
集合竞价 |
| 09:18:48 |
8.83 |
29 |
29 |
集合竞价 |
| 09:19:24 |
8.83 |
29 |
29 |
集合竞价 |
| 09:20:21 |
8.83 |
29 |
29 |
集合竞价 |
| 09:20:48 |
8.83 |
29 |
29 |
集合竞价 |
| 09:21:06 |
8.83 |
39 |
39 |
集合竞价 |
| 09:22:18 |
8.83 |
39 |
39 |
集合竞价 |
| 09:22:27 |
8.83 |
39 |
39 |
集合竞价 |
| 09:22:36 |
8.83 |
39 |
39 |
集合竞价 |
| 09:22:45 |
8.83 |
39 |
39 |
集合竞价 |
| 09:22:54 |
8.83 |
39 |
39 |
集合竞价 |
| 09:23:39 |
8.83 |
39 |
39 |
集合竞价 |
| 09:23:57 |
8.83 |
69 |
69 |
集合竞价 |
| 09:24:06 |
8.83 |
71 |
71 |
集合竞价 |
| 09:24:15 |
8.83 |
71 |
71 |
集合竞价 |
| 09:24:24 |
8.84 |
71 |
71 |
集合竞价 |
| 09:24:33 |
8.83 |
101 |
101 |
集合竞价 |
| 09:25:00 |
8.86 |
101 |
101 |
集合竞价 |
| 09:25:03 |
8.88 |
112 |
213 |
卖出 |
| 09:30:03 |
8.88 |
81 |
294 |
卖出 |
| 09:30:06 |
8.92 |
65 |
359 |
买入 |
| 09:30:09 |
8.88 |
33 |
392 |
卖出 |
| 09:30:12 |
8.92 |
101 |
493 |
买入 |
| 09:30:15 |
8.9 |
4 |
497 |
卖出 |
| 09:30:18 |
8.9 |
36 |
533 |
卖出 |
| 09:30:21 |
8.9 |
57 |
590 |
卖出 |
| 09:30:24 |
8.9 |
12 |
602 |
买入 |
| 09:30:27 |
8.9 |
4 |
606 |
买入 |
| 09:30:30 |
8.91 |
117 |
723 |
买入 |
| 09:30:39 |
8.92 |
45 |
768 |
买入 |
| 09:30:42 |
8.92 |
2 |
770 |
卖出 |
| 09:30:45 |
8.92 |
29 |
799 |
买入 |
| 09:30:48 |
8.92 |
12 |
811 |
卖出 |
| 09:30:51 |
8.91 |
100 |
911 |
卖出 |
| 09:30:54 |
8.91 |
2 |
913 |
卖出 |
| 09:30:57 |
8.91 |
9 |
922 |
卖出 |
| 09:31:03 |
8.91 |
6 |
928 |
买入 |
| 09:31:09 |
8.91 |
15 |
943 |
买入 |
| 09:31:12 |
8.91 |
5 |
948 |
买入 |
| 09:31:15 |
8.91 |
81 |
1029 |
买入 |
| 09:31:18 |
8.91 |
3 |
1032 |
买入 |
| 09:31:27 |
8.91 |
39 |
1071 |
卖出 |
| 09:31:30 |
8.91 |
1 |
1072 |
卖出 |
| 09:31:33 |
8.91 |
82 |
1154 |
卖出 |
| 09:31:36 |
8.91 |
87 |
1241 |
卖出 |
| 09:31:39 |
8.92 |
113 |
1354 |
买入 |
| 09:31:51 |
8.92 |
39 |
1393 |
卖出 |
| 09:31:57 |
8.92 |
6 |
1399 |
卖出 |
| 09:32:00 |
8.91 |
81 |
1480 |
卖出 |
| 09:32:03 |
8.93 |
70 |
1550 |
买入 |
| 09:32:06 |
8.92 |
36 |
1586 |
卖出 |
| 09:32:12 |
8.93 |
2 |
1588 |
买入 |
| 09:32:15 |
8.93 |
41 |
1629 |
买入 |
| 09:32:18 |
8.93 |
4 |
1633 |
买入 |
| 09:32:27 |
8.92 |
41 |
1674 |
卖出 |
| 09:32:33 |
8.93 |
76 |
1750 |
买入 |
| 09:32:39 |
8.92 |
1 |
1751 |
卖出 |
| 09:32:42 |
8.91 |
27 |
1778 |
卖出 |
| 09:32:45 |
8.92 |
18 |
1796 |
买入 |
| 09:32:51 |
8.91 |
41 |
1837 |
卖出 |
| 09:33:03 |
8.91 |
28 |
1865 |
卖出 |
| 09:33:09 |
8.92 |
12 |
1877 |
买入 |
| 09:33:18 |
8.91 |
20 |
1897 |
买入 |
| 09:33:21 |
8.9 |
5 |
1902 |
卖出 |
| 09:33:24 |
8.91 |
5 |
1907 |
买入 |
| 09:33:27 |
8.91 |
59 |
1966 |
买入 |
| 09:33:30 |
8.9 |
76 |
2042 |
卖出 |
| 09:33:33 |
8.91 |
16 |
2058 |
买入 |
| 09:33:42 |
8.9 |
19 |
2077 |
买入 |
| 09:33:45 |
8.9 |
1 |
2078 |
买入 |
| 09:33:51 |
8.89 |
28 |
2106 |
卖出 |
| 09:33:57 |
8.89 |
14 |
2120 |
买入 |
| 09:34:00 |
8.89 |
1 |
2121 |
买入 |
| 09:34:03 |
8.88 |
39 |
2160 |
卖出 |
| 09:34:06 |
8.88 |
68 |
2228 |
卖出 |
| 09:34:09 |
8.89 |
1 |
2229 |
买入 |
| 09:34:12 |
8.88 |
8 |
2237 |
卖出 |
| 09:34:15 |
8.88 |
13 |
2250 |
买入 |
| 09:34:18 |
8.88 |
6 |
2256 |
买入 |
| 09:34:21 |
8.88 |
31 |
2287 |
买入 |
| 09:34:27 |
8.88 |
19 |
2306 |
卖出 |
| 09:34:30 |
8.87 |
35 |
2341 |
卖出 |
| 09:34:48 |
8.88 |
10 |
2351 |
买入 |
| 09:34:51 |
8.88 |
45 |
2396 |
买入 |
| 09:35:00 |
8.87 |
57 |
2453 |
卖出 |
| 09:35:03 |
8.88 |
38 |
2491 |
买入 |
| 09:35:06 |
8.87 |
30 |
2521 |
卖出 |
| 09:35:09 |
8.88 |
30 |
2551 |
买入 |
| 09:35:12 |
8.88 |
2 |
2553 |
买入 |
| 09:35:15 |
8.86 |
12 |
2565 |
卖出 |
| 09:35:21 |
8.87 |
2 |
2567 |
卖出 |
| 09:35:27 |
8.88 |
14 |
2581 |
买入 |
| 09:35:36 |
8.87 |
22 |
2603 |
卖出 |
| 09:35:39 |
8.88 |
2 |
2605 |
买入 |
| 09:35:42 |
8.88 |
2 |
2607 |
买入 |
| 09:35:45 |
8.88 |
4 |
2611 |
买入 |
| 09:35:51 |
8.88 |
111 |
2722 |
买入 |
| 09:35:54 |
8.88 |
144 |
2866 |
买入 |
| 09:35:57 |
8.88 |
6 |
2872 |
卖出 |
| 09:36:03 |
8.88 |
4 |
2876 |
卖出 |
| 09:36:06 |
8.88 |
4 |
2880 |
卖出 |
| 09:36:09 |
8.88 |
1 |
2881 |
买入 |
| 09:36:12 |
8.88 |
1 |
2882 |
买入 |
| 09:36:18 |
8.88 |
104 |
2986 |
买入 |
| 09:36:21 |
8.88 |
10 |
2996 |
买入 |
| 09:36:24 |
8.88 |
4 |
3000 |
买入 |
| 09:36:30 |
8.88 |
4 |
3004 |
买入 |
| 09:36:36 |
8.88 |
4 |
3008 |
买入 |
| 09:36:39 |
8.88 |
3 |
3011 |
买入 |
| 09:36:42 |
8.87 |
61 |
3072 |
卖出 |
| 09:36:48 |
8.87 |
3 |
3075 |
买入 |
| 09:36:51 |
8.88 |
52 |
3127 |
买入 |
| 09:36:54 |
8.88 |
10 |
3137 |
卖出 |
| 09:36:57 |
8.87 |
8 |
3145 |
卖出 |
| 09:37:03 |
8.87 |
2 |
3147 |
买入 |
| 09:37:06 |
8.86 |
9 |
3156 |
卖出 |
| 09:37:12 |
8.87 |
14 |
3170 |
买入 |
| 09:37:18 |
8.87 |
1 |
3171 |
卖出 |
| 09:37:21 |
8.87 |
9 |
3180 |
卖出 |
| 09:37:24 |
8.88 |
4 |
3184 |
买入 |
| 09:37:27 |
8.87 |
3 |
3187 |
卖出 |
| 09:37:30 |
8.87 |
4 |
3191 |
卖出 |
| 09:37:36 |
8.87 |
70 |
3261 |
卖出 |
| 09:37:39 |
8.87 |
2 |
3263 |
买入 |
| 09:37:42 |
8.86 |
33 |
3296 |
卖出 |
| 09:37:48 |
8.86 |
31 |
3327 |
卖出 |
| 09:37:51 |
8.88 |
18 |
3345 |
买入 |
| 09:37:54 |
8.86 |
50 |
3395 |
卖出 |
| 09:38:06 |
8.86 |
112 |
3507 |
卖出 |
| 09:38:09 |
8.85 |
130 |
3637 |
卖出 |
| 09:38:12 |
8.86 |
11 |
3648 |
买入 |
| 09:38:21 |
8.86 |
2 |
3650 |
买入 |
| 09:38:30 |
8.86 |
2 |
3652 |
买入 |
| 09:38:42 |
8.86 |
3 |
3655 |
买入 |
| 09:38:51 |
8.86 |
9 |
3664 |
买入 |
| 09:38:57 |
8.85 |
46 |
3710 |
卖出 |
| 09:39:00 |
8.86 |
15 |
3725 |
买入 |
| 09:39:03 |
8.86 |
29 |
3754 |
卖出 |
| 09:39:06 |
8.85 |
57 |
3811 |
卖出 |
| 09:39:09 |
8.84 |
2 |
3813 |
卖出 |
| 09:39:12 |
8.86 |
52 |
3865 |
买入 |
| 09:39:15 |
8.85 |
48 |
3913 |
买入 |
| 09:39:21 |
8.84 |
20 |
3933 |
卖出 |
| 09:39:24 |
8.83 |
15 |
3948 |
卖出 |
| 09:39:33 |
8.84 |
30 |
3978 |
买入 |
| 09:39:36 |
8.84 |
2 |
3980 |
买入 |
| 09:39:42 |
8.84 |
144 |
4124 |
买入 |
| 09:39:45 |
8.84 |
7 |
4131 |
卖出 |
| 09:40:00 |
8.84 |
18 |
4149 |
买入 |
| 09:40:03 |
8.84 |
20 |
4169 |
买入 |
| 09:40:06 |
8.84 |
4 |
4173 |
买入 |
| 09:40:09 |
8.83 |
3 |
4176 |
卖出 |
| 09:40:15 |
8.83 |
10 |
4186 |
卖出 |
| 09:40:36 |
8.83 |
2 |
4188 |
卖出 |
| 09:40:42 |
8.83 |
12 |
4200 |
卖出 |
| 09:40:57 |
8.82 |
75 |
4275 |
卖出 |
| 09:41:06 |
8.83 |
20 |
4295 |
卖出 |
| 09:41:09 |
8.82 |
5 |
4300 |
卖出 |
| 09:41:12 |
8.83 |
20 |
4320 |
买入 |
| 09:41:18 |
8.82 |
7 |
4327 |
卖出 |
| 09:41:21 |
8.83 |
21 |
4348 |
买入 |
| 09:41:24 |
8.83 |
5 |
4353 |
买入 |
| 09:41:27 |
8.82 |
16 |
4369 |
卖出 |
| 09:41:30 |
8.82 |
4 |
4373 |
买入 |
| 09:41:33 |
8.82 |
6 |
4379 |
买入 |
| 09:41:36 |
8.82 |
17 |
4396 |
卖出 |
| 09:41:42 |
8.83 |
7 |
4403 |
买入 |
| 09:41:45 |
8.82 |
3 |
4406 |
卖出 |
| 09:41:48 |
8.81 |
73 |
4479 |
卖出 |
| 09:42:03 |
8.81 |
1 |
4480 |
卖出 |
| 09:42:06 |
8.81 |
6 |
4486 |
卖出 |
| 09:42:09 |
8.81 |
46 |
4532 |
卖出 |
| 09:42:12 |
8.81 |
57 |
4589 |
卖出 |
| 09:42:15 |
8.81 |
3 |
4592 |
卖出 |
| 09:42:18 |
8.82 |
10 |
4602 |
买入 |
| 09:42:21 |
8.81 |
7 |
4609 |
卖出 |
| 09:42:33 |
8.81 |
2 |
4611 |
卖出 |
| 09:42:36 |
8.82 |
14 |
4625 |
买入 |
| 09:42:42 |
8.82 |
8 |
4633 |
卖出 |
| 09:42:45 |
8.81 |
170 |
4803 |
卖出 |
| 09:42:48 |
8.82 |
3 |
4806 |
卖出 |
| 09:42:57 |
8.83 |
27 |
4833 |
买入 |
| 09:43:03 |
8.82 |
5 |
4838 |
卖出 |
| 09:43:06 |
8.83 |
6 |
4844 |
买入 |
| 09:43:18 |
8.81 |
73 |
4917 |
卖出 |
| 09:43:21 |
8.81 |
1 |
4918 |
卖出 |
| 09:43:24 |
8.82 |
9 |
4927 |
买入 |
| 09:43:27 |
8.82 |
2 |
4929 |
买入 |
| 09:43:30 |
8.81 |
9 |
4938 |
卖出 |
| 09:43:42 |
8.82 |
2 |
4940 |
买入 |
| 09:43:48 |
8.82 |
23 |
4963 |
买入 |
| 09:43:51 |
8.81 |
63 |
5026 |
卖出 |
| 09:43:54 |
8.81 |
5 |
5031 |
卖出 |
| 09:43:57 |
8.82 |
7 |
5038 |
买入 |
| 09:44:00 |
8.82 |
6 |
5044 |
买入 |
| 09:44:03 |
8.81 |
47 |
5091 |
卖出 |
| 09:44:06 |
8.81 |
80 |
5171 |
卖出 |
| 09:44:09 |
8.8 |
531 |
5702 |
卖出 |
| 09:44:12 |
8.8 |
145 |
5847 |
卖出 |
| 09:44:15 |
8.8 |
111 |
5958 |
卖出 |
| 09:44:18 |
8.8 |
44 |
6002 |
卖出 |
| 09:44:21 |
8.81 |
1 |
6003 |
买入 |
| 09:44:33 |
8.8 |
122 |
6125 |
卖出 |
| 09:44:36 |
8.8 |
123 |
6248 |
卖出 |
| 09:44:39 |
8.8 |
16 |
6264 |
卖出 |
| 09:44:42 |
8.8 |
10 |
6274 |
卖出 |
| 09:44:45 |
8.8 |
73 |
6347 |
卖出 |
| 09:44:48 |
8.81 |
323 |
6670 |
买入 |
| 09:44:51 |
8.81 |
5 |
6675 |
卖出 |
| 09:44:54 |
8.81 |
1 |
6676 |
卖出 |
| 09:44:57 |
8.81 |
2 |
6678 |
卖出 |
| 09:45:00 |
8.8 |
430 |
7108 |
卖出 |
| 09:45:06 |
8.8 |
23 |
7131 |
卖出 |
| 09:45:09 |
8.8 |
11 |
7142 |
卖出 |
| 09:45:12 |
8.81 |
25 |
7167 |
买入 |
| 09:45:15 |
8.8 |
21 |
7188 |
卖出 |
| 09:45:18 |
8.8 |
37 |
7225 |
卖出 |
| 09:45:21 |
8.79 |
2 |
7227 |
卖出 |
| 09:45:27 |
8.79 |
5 |
7232 |
卖出 |
| 09:45:33 |
8.8 |
196 |
7428 |
买入 |
| 09:45:36 |
8.8 |
1 |
7429 |
卖出 |
| 09:45:39 |
8.8 |
2 |
7431 |
卖出 |
| 09:45:45 |
8.8 |
1 |
7432 |
卖出 |
| 09:45:48 |
8.8 |
80 |
7512 |
卖出 |
| 09:46:06 |
8.8 |
115 |
7627 |
卖出 |
| 09:46:09 |
8.79 |
40 |
7667 |
卖出 |
| 09:46:12 |
8.78 |
170 |
7837 |
卖出 |
| 09:46:15 |
8.78 |
4 |
7841 |
卖出 |
| 09:46:18 |
8.78 |
1 |
7842 |
卖出 |
| 09:46:24 |
8.78 |
98 |
7940 |
卖出 |
| 09:46:27 |
8.77 |
3 |
7943 |
卖出 |
| 09:46:36 |
8.78 |
1 |
7944 |
买入 |
| 09:46:42 |
8.78 |
15 |
7959 |
买入 |
| 09:46:45 |
8.78 |
8 |
7967 |
卖出 |
| 09:46:48 |
8.77 |
132 |
8099 |
卖出 |
| 09:46:57 |
8.78 |
52 |
8151 |
买入 |
| 09:47:03 |
8.78 |
20 |
8171 |
买入 |
| 09:47:06 |
8.78 |
35 |
8206 |
买入 |
| 09:47:09 |
8.78 |
22 |
8228 |
买入 |
| 09:47:12 |
8.77 |
15 |
8243 |
卖出 |
| 09:47:15 |
8.78 |
26 |
8269 |
买入 |
| 09:47:18 |
8.78 |
13 |
8282 |
买入 |
| 09:47:21 |
8.77 |
5 |
8287 |
卖出 |
| 09:47:24 |
8.78 |
6 |
8293 |
买入 |
| 09:47:27 |
8.78 |
12 |
8305 |
买入 |
| 09:47:33 |
8.78 |
15 |
8320 |
买入 |
| 09:47:36 |
8.78 |
20 |
8340 |
买入 |
| 09:47:39 |
8.78 |
24 |
8364 |
买入 |
| 09:47:42 |
8.78 |
64 |
8428 |
买入 |
| 09:47:45 |
8.78 |
10 |
8438 |
买入 |
| 09:47:51 |
8.78 |
8 |
8446 |
买入 |
| 09:47:54 |
8.78 |
6 |
8452 |
买入 |
| 09:47:57 |
8.78 |
109 |
8561 |
卖出 |
| 09:48:00 |
8.77 |
5 |
8566 |
卖出 |
| 09:48:03 |
8.78 |
14 |
8580 |
买入 |
| 09:48:09 |
8.77 |
122 |
8702 |
卖出 |
| 09:48:12 |
8.78 |
298 |
9000 |
买入 |
| 09:48:15 |
8.77 |
102 |
9102 |
卖出 |
| 09:48:18 |
8.77 |
27 |
9129 |
卖出 |
| 09:48:21 |
8.78 |
17 |
9146 |
买入 |
| 09:48:27 |
8.78 |
35 |
9181 |
买入 |
| 09:48:33 |
8.78 |
108 |
9289 |
买入 |
| 09:48:36 |
8.77 |
27 |
9316 |
卖出 |
| 09:48:39 |
8.77 |
2 |
9318 |
卖出 |
| 09:48:48 |
8.78 |
20 |
9338 |
买入 |
| 09:48:51 |
8.77 |
52 |
9390 |
卖出 |
| 09:48:54 |
8.78 |
3 |
9393 |
买入 |
| 09:48:57 |
8.78 |
1 |
9394 |
卖出 |
| 09:49:00 |
8.78 |
5 |
9399 |
卖出 |
| 09:49:06 |
8.77 |
22 |
9421 |
卖出 |
| 09:49:12 |
8.77 |
8 |
9429 |
卖出 |
| 09:49:15 |
8.77 |
16 |
9445 |
卖出 |
| 09:49:18 |
8.76 |
141 |
9586 |
卖出 |
| 09:49:24 |
8.77 |
10 |
9596 |
买入 |
| 09:49:27 |
8.77 |
4 |
9600 |
买入 |
| 09:49:33 |
8.77 |
119 |
9719 |
买入 |
| 09:49:36 |
8.76 |
3 |
9722 |
卖出 |
| 09:49:39 |
8.77 |
138 |
9860 |
买入 |
| 09:49:42 |
8.78 |
3 |
9863 |
买入 |
| 09:49:54 |
8.77 |
111 |
9974 |
卖出 |
| 09:50:06 |
8.77 |
14 |
9988 |
卖出 |
| 09:50:09 |
8.77 |
7 |
9995 |
卖出 |
| 09:50:12 |
8.77 |
5 |
10000 |
卖出 |
| 09:50:18 |
8.78 |
9 |
10009 |
买入 |
| 09:50:21 |
8.78 |
2 |
10011 |
买入 |
| 09:50:27 |
8.77 |
10 |
10021 |
卖出 |