康龙化成[300759]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
94.34 |
11 |
11 |
集合竞价 |
| 09:15:12 |
93.24 |
12 |
12 |
集合竞价 |
| 09:15:21 |
93.26 |
13 |
13 |
集合竞价 |
| 09:15:30 |
93.24 |
12 |
12 |
集合竞价 |
| 09:15:39 |
93.26 |
13 |
13 |
集合竞价 |
| 09:16:24 |
93.26 |
13 |
13 |
集合竞价 |
| 09:17:00 |
93.26 |
14 |
14 |
集合竞价 |
| 09:17:54 |
93.24 |
14 |
14 |
集合竞价 |
| 09:18:12 |
93.24 |
14 |
14 |
集合竞价 |
| 09:18:21 |
93.24 |
14 |
14 |
集合竞价 |
| 09:18:30 |
93.23 |
14 |
14 |
集合竞价 |
| 09:19:06 |
93.23 |
14 |
14 |
集合竞价 |
| 09:19:24 |
93.23 |
15 |
15 |
集合竞价 |
| 09:20:03 |
93.23 |
16 |
16 |
集合竞价 |
| 09:20:21 |
93.23 |
16 |
16 |
集合竞价 |
| 09:20:48 |
93.23 |
16 |
16 |
集合竞价 |
| 09:21:15 |
93.23 |
19 |
19 |
集合竞价 |
| 09:22:00 |
93.23 |
20 |
20 |
集合竞价 |
| 09:22:18 |
93.23 |
20 |
20 |
集合竞价 |
| 09:22:54 |
93.23 |
21 |
21 |
集合竞价 |
| 09:23:03 |
93.23 |
21 |
21 |
集合竞价 |
| 09:23:12 |
92.33 |
31 |
31 |
集合竞价 |
| 09:23:21 |
92.33 |
31 |
31 |
集合竞价 |
| 09:23:39 |
92.33 |
32 |
32 |
集合竞价 |
| 09:23:57 |
92.4 |
34 |
34 |
集合竞价 |
| 09:24:06 |
92.33 |
38 |
38 |
集合竞价 |
| 09:24:15 |
92.4 |
39 |
39 |
集合竞价 |
| 09:24:24 |
92.33 |
43 |
43 |
集合竞价 |
| 09:24:33 |
92.33 |
47 |
47 |
集合竞价 |
| 09:24:42 |
92.33 |
52 |
52 |
集合竞价 |
| 09:24:51 |
92.34 |
53 |
53 |
集合竞价 |
| 09:25:00 |
92.81 |
88 |
88 |
集合竞价 |
| 09:25:03 |
93.14 |
102 |
190 |
买入 |
| 09:30:03 |
92.93 |
150 |
340 |
卖出 |
| 09:30:06 |
92.8 |
76 |
416 |
卖出 |
| 09:30:09 |
92.86 |
35 |
451 |
卖出 |
| 09:30:12 |
92.85 |
16 |
467 |
卖出 |
| 09:30:15 |
92.85 |
25 |
492 |
卖出 |
| 09:30:18 |
92.5 |
33 |
525 |
卖出 |
| 09:30:21 |
92.61 |
38 |
563 |
买入 |
| 09:30:24 |
92.54 |
40 |
603 |
卖出 |
| 09:30:27 |
92.54 |
30 |
633 |
卖出 |
| 09:30:30 |
92.55 |
5 |
638 |
买入 |
| 09:30:33 |
92.4 |
8 |
646 |
卖出 |
| 09:30:36 |
92.5 |
7 |
653 |
买入 |
| 09:30:39 |
92.38 |
11 |
664 |
卖出 |
| 09:30:42 |
92.33 |
33 |
697 |
卖出 |
| 09:30:45 |
92.17 |
131 |
828 |
卖出 |
| 09:30:48 |
91.99 |
92 |
920 |
卖出 |
| 09:30:51 |
91.92 |
32 |
952 |
卖出 |
| 09:30:54 |
91.8 |
6 |
958 |
卖出 |
| 09:30:57 |
91.8 |
19 |
977 |
卖出 |
| 09:31:00 |
91.78 |
21 |
998 |
买入 |
| 09:31:03 |
91.78 |
7 |
1005 |
买入 |
| 09:31:06 |
91.78 |
17 |
1022 |
买入 |
| 09:31:09 |
91.73 |
17 |
1039 |
卖出 |
| 09:31:12 |
91.78 |
20 |
1059 |
买入 |
| 09:31:15 |
91.66 |
99 |
1158 |
卖出 |
| 09:31:18 |
91.63 |
31 |
1189 |
卖出 |
| 09:31:21 |
91.72 |
90 |
1279 |
买入 |
| 09:31:24 |
91.58 |
135 |
1414 |
卖出 |
| 09:31:27 |
91.58 |
19 |
1433 |
卖出 |
| 09:31:30 |
91.7 |
63 |
1496 |
买入 |
| 09:31:33 |
91.59 |
13 |
1509 |
卖出 |
| 09:31:36 |
91.72 |
11 |
1520 |
买入 |
| 09:31:39 |
91.72 |
57 |
1577 |
买入 |
| 09:31:42 |
91.71 |
38 |
1615 |
卖出 |
| 09:31:45 |
91.93 |
44 |
1659 |
买入 |
| 09:31:48 |
91.7 |
12 |
1671 |
卖出 |
| 09:31:51 |
91.74 |
12 |
1683 |
卖出 |
| 09:31:54 |
91.81 |
5 |
1688 |
买入 |
| 09:31:57 |
91.89 |
10 |
1698 |
买入 |
| 09:32:00 |
91.92 |
17 |
1715 |
买入 |
| 09:32:03 |
91.88 |
17 |
1732 |
卖出 |
| 09:32:06 |
91.83 |
16 |
1748 |
卖出 |
| 09:32:09 |
91.83 |
9 |
1757 |
买入 |
| 09:32:12 |
91.76 |
5 |
1762 |
卖出 |
| 09:32:15 |
91.83 |
25 |
1787 |
买入 |
| 09:32:18 |
91.71 |
53 |
1840 |
卖出 |
| 09:32:21 |
91.74 |
16 |
1856 |
买入 |
| 09:32:24 |
91.73 |
25 |
1881 |
卖出 |
| 09:32:27 |
91.61 |
42 |
1923 |
卖出 |
| 09:32:30 |
91.67 |
43 |
1966 |
买入 |
| 09:32:33 |
91.6 |
107 |
2073 |
卖出 |
| 09:32:36 |
91.59 |
30 |
2103 |
卖出 |
| 09:32:39 |
91.53 |
125 |
2228 |
卖出 |
| 09:32:42 |
91.5 |
22 |
2250 |
卖出 |
| 09:32:45 |
91.5 |
44 |
2294 |
卖出 |
| 09:32:48 |
91.53 |
15 |
2309 |
买入 |
| 09:32:51 |
91.5 |
24 |
2333 |
卖出 |
| 09:32:54 |
91.3 |
27 |
2360 |
卖出 |
| 09:32:57 |
91.28 |
11 |
2371 |
卖出 |
| 09:33:00 |
91.27 |
94 |
2465 |
卖出 |
| 09:33:03 |
91.52 |
145 |
2610 |
买入 |
| 09:33:06 |
91.37 |
172 |
2782 |
卖出 |
| 09:33:09 |
91.42 |
22 |
2804 |
买入 |
| 09:33:12 |
91.5 |
14 |
2818 |
买入 |
| 09:33:15 |
91.44 |
69 |
2887 |
卖出 |
| 09:33:18 |
91.37 |
8 |
2895 |
卖出 |
| 09:33:21 |
91.39 |
8 |
2903 |
买入 |
| 09:33:24 |
91.44 |
25 |
2928 |
买入 |
| 09:33:27 |
91.5 |
46 |
2974 |
买入 |
| 09:33:30 |
91.44 |
17 |
2991 |
卖出 |
| 09:33:33 |
91.44 |
23 |
3014 |
卖出 |
| 09:33:36 |
91.42 |
70 |
3084 |
卖出 |
| 09:33:39 |
91.43 |
288 |
3372 |
买入 |
| 09:33:42 |
91.5 |
34 |
3406 |
卖出 |
| 09:33:45 |
91.5 |
143 |
3549 |
买入 |
| 09:33:48 |
91.53 |
34 |
3583 |
买入 |
| 09:33:51 |
91.5 |
69 |
3652 |
卖出 |
| 09:33:54 |
91.58 |
48 |
3700 |
买入 |
| 09:33:57 |
91.57 |
16 |
3716 |
卖出 |
| 09:34:00 |
91.58 |
19 |
3735 |
买入 |
| 09:34:03 |
91.59 |
7 |
3742 |
买入 |
| 09:34:06 |
91.58 |
144 |
3886 |
卖出 |
| 09:34:09 |
91.67 |
47 |
3933 |
买入 |
| 09:34:12 |
91.7 |
37 |
3970 |
买入 |
| 09:34:15 |
91.7 |
71 |
4041 |
买入 |
| 09:34:18 |
91.6 |
12 |
4053 |
卖出 |
| 09:34:21 |
91.7 |
36 |
4089 |
买入 |
| 09:34:24 |
91.6 |
89 |
4178 |
卖出 |
| 09:34:27 |
91.7 |
45 |
4223 |
买入 |
| 09:34:30 |
91.6 |
17 |
4240 |
卖出 |
| 09:34:33 |
91.55 |
37 |
4277 |
卖出 |
| 09:34:36 |
91.55 |
13 |
4290 |
买入 |
| 09:34:39 |
91.61 |
52 |
4342 |
买入 |
| 09:34:42 |
91.56 |
12 |
4354 |
卖出 |
| 09:34:45 |
91.61 |
6 |
4360 |
卖出 |
| 09:34:48 |
91.5 |
124 |
4484 |
卖出 |
| 09:34:51 |
91.7 |
109 |
4593 |
买入 |
| 09:34:54 |
91.69 |
4 |
4597 |
买入 |
| 09:34:57 |
91.69 |
130 |
4727 |
买入 |
| 09:35:00 |
91.6 |
11 |
4738 |
卖出 |
| 09:35:03 |
91.6 |
31 |
4769 |
买入 |
| 09:35:06 |
91.5 |
20 |
4789 |
卖出 |
| 09:35:09 |
91.6 |
135 |
4924 |
买入 |
| 09:35:12 |
91.59 |
40 |
4964 |
卖出 |
| 09:35:15 |
91.75 |
4 |
4968 |
买入 |
| 09:35:18 |
91.76 |
1 |
4969 |
卖出 |
| 09:35:21 |
91.86 |
11 |
4980 |
买入 |
| 09:35:24 |
91.63 |
186 |
5166 |
卖出 |
| 09:35:27 |
91.53 |
19 |
5185 |
卖出 |
| 09:35:30 |
91.59 |
22 |
5207 |
买入 |
| 09:35:33 |
91.59 |
3 |
5210 |
买入 |
| 09:35:36 |
91.52 |
30 |
5240 |
卖出 |
| 09:35:39 |
91.53 |
24 |
5264 |
买入 |
| 09:35:42 |
91.52 |
5 |
5269 |
卖出 |
| 09:35:45 |
91.52 |
20 |
5289 |
买入 |
| 09:35:48 |
91.52 |
13 |
5302 |
卖出 |
| 09:35:51 |
91.52 |
12 |
5314 |
买入 |
| 09:35:54 |
91.57 |
9 |
5323 |
买入 |
| 09:35:57 |
91.51 |
31 |
5354 |
卖出 |
| 09:36:00 |
91.51 |
31 |
5385 |
卖出 |
| 09:36:03 |
91.53 |
53 |
5438 |
买入 |
| 09:36:06 |
91.75 |
38 |
5476 |
买入 |
| 09:36:09 |
91.84 |
15 |
5491 |
买入 |
| 09:36:12 |
91.84 |
2 |
5493 |
买入 |
| 09:36:15 |
92 |
168 |
5661 |
买入 |
| 09:36:18 |
91.89 |
11 |
5672 |
卖出 |
| 09:36:21 |
92.11 |
5 |
5677 |
买入 |
| 09:36:24 |
92.11 |
10 |
5687 |
买入 |
| 09:36:27 |
92.1 |
21 |
5708 |
卖出 |
| 09:36:30 |
92.11 |
19 |
5727 |
买入 |
| 09:36:33 |
92.09 |
22 |
5749 |
买入 |
| 09:36:36 |
92.11 |
13 |
5762 |
买入 |
| 09:36:39 |
92.11 |
7 |
5769 |
买入 |
| 09:36:42 |
92.14 |
26 |
5795 |
买入 |
| 09:36:45 |
92.17 |
4 |
5799 |
买入 |
| 09:36:48 |
92.11 |
58 |
5857 |
卖出 |
| 09:36:51 |
92.32 |
6 |
5863 |
买入 |
| 09:36:54 |
92.36 |
6 |
5869 |
买入 |
| 09:36:57 |
92.36 |
17 |
5886 |
买入 |
| 09:37:00 |
92.64 |
27 |
5913 |
买入 |
| 09:37:03 |
92.61 |
10 |
5923 |
买入 |
| 09:37:06 |
92.59 |
13 |
5936 |
卖出 |
| 09:37:09 |
92.62 |
15 |
5951 |
买入 |
| 09:37:12 |
92.68 |
16 |
5967 |
买入 |
| 09:37:15 |
92.64 |
6 |
5973 |
卖出 |
| 09:37:21 |
92.68 |
15 |
5988 |
买入 |
| 09:37:24 |
92.64 |
8 |
5996 |
卖出 |
| 09:37:27 |
92.68 |
26 |
6022 |
买入 |
| 09:37:30 |
92.68 |
3 |
6025 |
卖出 |
| 09:37:33 |
92.75 |
25 |
6050 |
买入 |
| 09:37:36 |
92.77 |
22 |
6072 |
买入 |
| 09:37:39 |
92.8 |
117 |
6189 |
买入 |
| 09:37:42 |
92.8 |
47 |
6236 |
买入 |
| 09:37:45 |
92.87 |
19 |
6255 |
买入 |
| 09:37:48 |
93 |
104 |
6359 |
买入 |
| 09:37:51 |
92.87 |
53 |
6412 |
买入 |
| 09:37:54 |
92.89 |
63 |
6475 |
买入 |
| 09:38:00 |
92.9 |
9 |
6484 |
买入 |
| 09:38:03 |
92.99 |
3 |
6487 |
买入 |
| 09:38:06 |
92.91 |
34 |
6521 |
卖出 |
| 09:38:09 |
93.17 |
74 |
6595 |
买入 |
| 09:38:12 |
93 |
2 |
6597 |
卖出 |
| 09:38:15 |
93.17 |
26 |
6623 |
买入 |
| 09:38:18 |
93.17 |
17 |
6640 |
买入 |
| 09:38:21 |
93.17 |
1 |
6641 |
买入 |
| 09:38:24 |
93.16 |
13 |
6654 |
卖出 |
| 09:38:27 |
93.17 |
79 |
6733 |
买入 |
| 09:38:30 |
93.07 |
32 |
6765 |
卖出 |
| 09:38:33 |
93.16 |
24 |
6789 |
买入 |
| 09:38:36 |
92.99 |
18 |
6807 |
卖出 |
| 09:38:39 |
93.03 |
55 |
6862 |
买入 |
| 09:38:42 |
93.11 |
53 |
6915 |
买入 |
| 09:38:45 |
93.03 |
11 |
6926 |
卖出 |
| 09:38:48 |
93.13 |
67 |
6993 |
买入 |
| 09:38:51 |
93.24 |
16 |
7009 |
买入 |
| 09:38:54 |
93.17 |
25 |
7034 |
卖出 |
| 09:38:57 |
93.23 |
39 |
7073 |
买入 |
| 09:39:00 |
93.19 |
33 |
7106 |
卖出 |
| 09:39:03 |
93.27 |
95 |
7201 |
买入 |
| 09:39:06 |
93.27 |
30 |
7231 |
买入 |
| 09:39:09 |
93.2 |
102 |
7333 |
卖出 |
| 09:39:12 |
93.3 |
133 |
7466 |
买入 |
| 09:39:15 |
93.37 |
224 |
7690 |
买入 |
| 09:39:18 |
93.37 |
16 |
7706 |
买入 |
| 09:39:21 |
93.31 |
12 |
7718 |
卖出 |
| 09:39:24 |
93.34 |
6 |
7724 |
买入 |
| 09:39:27 |
93.27 |
31 |
7755 |
卖出 |
| 09:39:30 |
93.33 |
41 |
7796 |
买入 |
| 09:39:33 |
93.24 |
9 |
7805 |
卖出 |
| 09:39:36 |
93.17 |
11 |
7816 |
卖出 |
| 09:39:39 |
93.03 |
17 |
7833 |
卖出 |
| 09:39:42 |
93.19 |
16 |
7849 |
买入 |
| 09:39:45 |
93.03 |
33 |
7882 |
卖出 |
| 09:39:48 |
93.4 |
503 |
8385 |
买入 |
| 09:39:51 |
93.14 |
23 |
8408 |
卖出 |
| 09:39:54 |
93.35 |
18 |
8426 |
买入 |
| 09:39:57 |
93.37 |
4 |
8430 |
买入 |
| 09:40:00 |
93.21 |
15 |
8445 |
卖出 |
| 09:40:03 |
93.36 |
8 |
8453 |
买入 |
| 09:40:06 |
93.37 |
7 |
8460 |
买入 |
| 09:40:09 |
93.37 |
4 |
8464 |
买入 |
| 09:40:12 |
93.27 |
16 |
8480 |
卖出 |
| 09:40:15 |
93.27 |
16 |
8496 |
买入 |
| 09:40:18 |
93.27 |
13 |
8509 |
买入 |
| 09:40:21 |
93.57 |
53 |
8562 |
买入 |
| 09:40:24 |
93.51 |
28 |
8590 |
卖出 |
| 09:40:27 |
93.51 |
12 |
8602 |
卖出 |
| 09:40:30 |
93.66 |
14 |
8616 |
买入 |
| 09:40:33 |
93.65 |
18 |
8634 |
卖出 |
| 09:40:36 |
93.57 |
79 |
8713 |
卖出 |
| 09:40:39 |
93.52 |
27 |
8740 |
卖出 |
| 09:40:42 |
93.64 |
7 |
8747 |
买入 |
| 09:40:45 |
93.65 |
17 |
8764 |
买入 |
| 09:40:48 |
93.57 |
5 |
8769 |
卖出 |
| 09:40:51 |
93.54 |
16 |
8785 |
卖出 |
| 09:40:57 |
93.54 |
6 |
8791 |
卖出 |
| 09:41:00 |
93.64 |
17 |
8808 |
买入 |
| 09:41:03 |
93.56 |
7 |
8815 |
卖出 |
| 09:41:06 |
93.56 |
37 |
8852 |
买入 |
| 09:41:09 |
93.55 |
9 |
8861 |
卖出 |
| 09:41:12 |
93.56 |
20 |
8881 |
买入 |
| 09:41:15 |
93.55 |
19 |
8900 |
卖出 |
| 09:41:18 |
93.54 |
27 |
8927 |
卖出 |
| 09:41:21 |
93.52 |
39 |
8966 |
卖出 |
| 09:41:24 |
93.51 |
31 |
8997 |
卖出 |
| 09:41:27 |
93.32 |
3 |
9000 |
卖出 |
| 09:41:30 |
93.52 |
25 |
9025 |
买入 |
| 09:41:33 |
93.5 |
4 |
9029 |
买入 |
| 09:41:36 |
93.5 |
49 |
9078 |
买入 |
| 09:41:39 |
93.33 |
57 |
9135 |
卖出 |
| 09:41:42 |
93.5 |
4 |
9139 |
买入 |
| 09:41:45 |
93.49 |
21 |
9160 |
卖出 |
| 09:41:48 |
93.5 |
45 |
9205 |
买入 |
| 09:41:51 |
93.5 |
3 |
9208 |
卖出 |
| 09:41:54 |
93.5 |
5 |
9213 |
卖出 |
| 09:41:57 |
93.31 |
63 |
9276 |
卖出 |
| 09:42:00 |
93.3 |
4 |
9280 |
卖出 |
| 09:42:03 |
93.25 |
7 |
9287 |
卖出 |
| 09:42:06 |
93.27 |
9 |
9296 |
买入 |
| 09:42:09 |
93.27 |
55 |
9351 |
买入 |
| 09:42:12 |
93.27 |
26 |
9377 |
买入 |
| 09:42:15 |
93.25 |
50 |
9427 |
卖出 |
| 09:42:18 |
93.02 |
128 |
9555 |
卖出 |
| 09:42:21 |
93.08 |
5 |
9560 |
买入 |
| 09:42:24 |
93.27 |
38 |
9598 |
买入 |
| 09:42:27 |
93.25 |
18 |
9616 |
买入 |
| 09:42:30 |
93.28 |
12 |
9628 |
买入 |
| 09:42:33 |
93.3 |
13 |
9641 |
买入 |
| 09:42:36 |
93.31 |
20 |
9661 |
买入 |
| 09:42:39 |
93.34 |
28 |
9689 |
买入 |
| 09:42:42 |
93.67 |
230 |
9919 |
买入 |
| 09:42:45 |
93.45 |
41 |
9960 |
卖出 |
| 09:42:51 |
93.62 |
7 |
9967 |
买入 |
| 09:42:54 |
93.68 |
30 |
9997 |
买入 |
| 09:42:57 |
93.66 |
30 |
10027 |
卖出 |
| 09:43:00 |
93.67 |
23 |
10050 |
买入 |
| 09:43:03 |
93.72 |
8 |
10058 |
买入 |
| 09:43:06 |
93.77 |
54 |
10112 |
买入 |
| 09:43:09 |
93.8 |
8 |
10120 |
买入 |
| 09:43:12 |
93.76 |
55 |
10175 |
卖出 |
| 09:43:15 |
93.79 |
30 |
10205 |
买入 |
| 09:43:18 |
93.82 |
136 |
10341 |
买入 |
| 09:43:21 |
93.76 |
30 |
10371 |
卖出 |
| 09:43:24 |
93.76 |
40 |
10411 |
买入 |
| 09:43:27 |
93.83 |
8 |
10419 |
买入 |
| 09:43:30 |
93.8 |
2 |
10421 |
卖出 |
| 09:43:33 |
93.8 |
20 |
10441 |
卖出 |