康隆达[603665]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:04 |
51.02 |
1 |
1 |
集合竞价 |
| 09:20:49 |
51.02 |
1 |
1 |
集合竞价 |
| 09:21:13 |
51.02 |
1 |
1 |
集合竞价 |
| 09:21:19 |
51.02 |
1 |
1 |
集合竞价 |
| 09:22:58 |
51.02 |
1 |
1 |
集合竞价 |
| 09:23:19 |
51.02 |
1 |
1 |
集合竞价 |
| 09:24:37 |
51.02 |
1 |
1 |
集合竞价 |
| 09:24:52 |
51.96 |
7 |
7 |
集合竞价 |
| 09:24:55 |
51.6 |
7 |
7 |
集合竞价 |
| 09:24:58 |
51.58 |
8 |
8 |
集合竞价 |
| 09:25:04 |
51.3 |
8 |
16 |
买入 |
| 09:30:04 |
51.3 |
1 |
17 |
买入 |
| 09:30:07 |
51.3 |
3 |
20 |
卖出 |
| 09:30:10 |
51.3 |
2 |
22 |
卖出 |
| 09:30:13 |
51.57 |
2 |
24 |
买入 |
| 09:30:16 |
51.3 |
24 |
48 |
卖出 |
| 09:30:19 |
51.3 |
29 |
77 |
卖出 |
| 09:30:22 |
51.57 |
1 |
78 |
买入 |
| 09:30:28 |
51.3 |
6 |
84 |
卖出 |
| 09:30:31 |
51.32 |
1 |
85 |
买入 |
| 09:30:34 |
51.32 |
13 |
98 |
买入 |
| 09:30:40 |
51.6 |
6 |
104 |
买入 |
| 09:30:49 |
51.6 |
2 |
106 |
卖出 |
| 09:30:52 |
51.64 |
1 |
107 |
买入 |
| 09:30:58 |
51.56 |
1 |
108 |
买入 |
| 09:31:01 |
51.7 |
2 |
110 |
买入 |
| 09:31:07 |
51.6 |
6 |
116 |
卖出 |
| 09:31:13 |
51.81 |
27 |
143 |
买入 |
| 09:31:19 |
51.64 |
7 |
150 |
卖出 |
| 09:31:22 |
51.81 |
8 |
158 |
买入 |
| 09:31:25 |
51.66 |
1 |
159 |
卖出 |
| 09:31:34 |
51.66 |
4 |
163 |
买入 |
| 09:31:37 |
51.64 |
2 |
165 |
买入 |
| 09:31:40 |
51.64 |
2 |
167 |
买入 |
| 09:31:43 |
51.66 |
3 |
170 |
买入 |
| 09:31:46 |
51.64 |
7 |
177 |
卖出 |
| 09:31:52 |
51.64 |
10 |
187 |
卖出 |
| 09:31:58 |
51.73 |
1 |
188 |
买入 |
| 09:32:01 |
51.66 |
4 |
192 |
卖出 |
| 09:32:07 |
51.79 |
7 |
199 |
买入 |
| 09:32:10 |
51.67 |
5 |
204 |
卖出 |
| 09:32:13 |
51.67 |
1 |
205 |
卖出 |
| 09:32:22 |
51.71 |
7 |
212 |
买入 |
| 09:32:25 |
51.66 |
15 |
227 |
卖出 |
| 09:32:37 |
51.78 |
4 |
231 |
买入 |
| 09:32:40 |
51.69 |
5 |
236 |
卖出 |
| 09:32:46 |
51.69 |
10 |
246 |
卖出 |
| 09:32:52 |
51.69 |
7 |
253 |
卖出 |
| 09:33:01 |
51.79 |
198 |
451 |
买入 |
| 09:33:04 |
51.79 |
18 |
469 |
卖出 |
| 09:33:07 |
51.79 |
26 |
495 |
卖出 |
| 09:33:16 |
51.79 |
15 |
510 |
买入 |
| 09:33:22 |
51.66 |
2 |
512 |
买入 |
| 09:33:25 |
51.79 |
13 |
525 |
买入 |
| 09:33:28 |
51.79 |
3 |
528 |
买入 |
| 09:33:34 |
51.72 |
3 |
531 |
卖出 |
| 09:33:37 |
51.64 |
20 |
551 |
卖出 |
| 09:33:40 |
51.72 |
6 |
557 |
买入 |
| 09:33:43 |
51.72 |
1 |
558 |
卖出 |
| 09:33:49 |
51.72 |
4 |
562 |
买入 |
| 09:33:52 |
51.72 |
10 |
572 |
卖出 |
| 09:33:55 |
51.79 |
44 |
616 |
买入 |
| 09:33:58 |
51.72 |
6 |
622 |
卖出 |
| 09:34:01 |
51.79 |
3 |
625 |
买入 |
| 09:34:04 |
51.79 |
27 |
652 |
买入 |
| 09:34:10 |
51.79 |
18 |
670 |
买入 |
| 09:34:13 |
51.79 |
8 |
678 |
买入 |
| 09:34:16 |
51.8 |
1 |
679 |
买入 |
| 09:34:19 |
51.81 |
1 |
680 |
买入 |
| 09:34:22 |
51.81 |
2 |
682 |
买入 |
| 09:34:25 |
51.84 |
11 |
693 |
买入 |
| 09:34:28 |
51.8 |
10 |
703 |
卖出 |
| 09:34:31 |
51.84 |
29 |
732 |
买入 |
| 09:34:34 |
51.88 |
11 |
743 |
买入 |
| 09:34:40 |
51.95 |
1 |
744 |
买入 |
| 09:34:49 |
51.89 |
17 |
761 |
卖出 |
| 09:34:52 |
51.89 |
2 |
763 |
买入 |
| 09:34:58 |
51.84 |
66 |
829 |
卖出 |
| 09:35:01 |
51.89 |
74 |
903 |
买入 |
| 09:35:04 |
51.89 |
1 |
904 |
卖出 |
| 09:35:07 |
51.85 |
6 |
910 |
卖出 |
| 09:35:13 |
51.95 |
26 |
936 |
买入 |
| 09:35:16 |
51.95 |
5 |
941 |
卖出 |
| 09:35:19 |
51.95 |
7 |
948 |
卖出 |
| 09:35:25 |
51.8 |
18 |
966 |
卖出 |
| 09:35:28 |
51.81 |
2 |
968 |
买入 |
| 09:35:31 |
51.79 |
14 |
982 |
卖出 |
| 09:35:37 |
51.73 |
14 |
996 |
卖出 |
| 09:35:43 |
51.7 |
19 |
1015 |
卖出 |
| 09:35:46 |
51.79 |
6 |
1021 |
买入 |
| 09:35:49 |
51.74 |
10 |
1031 |
卖出 |
| 09:36:04 |
51.6 |
6 |
1037 |
卖出 |
| 09:36:10 |
51.58 |
1 |
1038 |
卖出 |
| 09:36:25 |
51.5 |
6 |
1044 |
卖出 |
| 09:36:34 |
51.45 |
5 |
1049 |
卖出 |
| 09:36:37 |
51.5 |
9 |
1058 |
买入 |
| 09:36:40 |
51.5 |
2 |
1060 |
卖出 |
| 09:36:43 |
51.45 |
10 |
1070 |
卖出 |
| 09:36:46 |
51.45 |
4 |
1074 |
卖出 |
| 09:37:07 |
51.45 |
3 |
1077 |
买入 |
| 09:37:13 |
51.45 |
1 |
1078 |
买入 |
| 09:37:25 |
51.4 |
2 |
1080 |
卖出 |
| 09:37:31 |
51.39 |
22 |
1102 |
卖出 |
| 09:37:34 |
51.34 |
13 |
1115 |
卖出 |
| 09:37:37 |
51.38 |
2 |
1117 |
买入 |
| 09:37:40 |
51.34 |
5 |
1122 |
卖出 |
| 09:37:46 |
51.34 |
18 |
1140 |
卖出 |
| 09:37:49 |
51.33 |
33 |
1173 |
卖出 |
| 09:37:52 |
51.32 |
27 |
1200 |
卖出 |
| 09:37:55 |
51.32 |
1 |
1201 |
卖出 |
| 09:37:58 |
51.34 |
26 |
1227 |
买入 |
| 09:38:01 |
51.31 |
1 |
1228 |
卖出 |
| 09:38:04 |
51.3 |
2 |
1230 |
卖出 |
| 09:38:13 |
51.32 |
4 |
1234 |
买入 |
| 09:38:16 |
51.3 |
12 |
1246 |
卖出 |
| 09:38:25 |
51.21 |
12 |
1258 |
卖出 |
| 09:38:28 |
51.21 |
59 |
1317 |
买入 |
| 09:38:31 |
51.23 |
1 |
1318 |
卖出 |
| 09:38:34 |
51.2 |
42 |
1360 |
卖出 |
| 09:38:37 |
51.2 |
1 |
1361 |
买入 |
| 09:38:40 |
51.21 |
1 |
1362 |
买入 |
| 09:38:43 |
51.23 |
1 |
1363 |
买入 |
| 09:38:46 |
51.2 |
610 |
1973 |
卖出 |
| 09:38:49 |
51.3 |
21 |
1994 |
买入 |
| 09:38:58 |
51.3 |
5 |
1999 |
买入 |
| 09:39:01 |
51.3 |
9 |
2008 |
买入 |
| 09:39:07 |
51.3 |
5 |
2013 |
买入 |
| 09:39:16 |
51.31 |
1 |
2014 |
买入 |
| 09:39:19 |
51.32 |
6 |
2020 |
买入 |
| 09:39:22 |
51.34 |
32 |
2052 |
买入 |
| 09:39:25 |
51.34 |
8 |
2060 |
买入 |
| 09:39:28 |
51.4 |
3 |
2063 |
买入 |
| 09:39:34 |
51.4 |
3 |
2066 |
买入 |
| 09:39:46 |
51.4 |
5 |
2071 |
买入 |
| 09:39:49 |
51.4 |
12 |
2083 |
买入 |
| 09:39:52 |
51.35 |
5 |
2088 |
卖出 |
| 09:39:58 |
51.5 |
2 |
2090 |
买入 |
| 09:40:04 |
51.5 |
12 |
2102 |
买入 |
| 09:40:31 |
51.51 |
12 |
2114 |
买入 |
| 09:40:34 |
51.51 |
2 |
2116 |
买入 |
| 09:40:49 |
51.64 |
8 |
2124 |
买入 |
| 09:40:52 |
51.58 |
10 |
2134 |
卖出 |
| 09:41:01 |
51.64 |
2 |
2136 |
买入 |
| 09:41:04 |
51.56 |
1 |
2137 |
卖出 |
| 09:41:10 |
51.79 |
4 |
2141 |
买入 |
| 09:41:16 |
51.79 |
4 |
2145 |
买入 |
| 09:41:19 |
51.64 |
3 |
2148 |
卖出 |
| 09:41:43 |
51.79 |
6 |
2154 |
买入 |
| 09:41:52 |
51.59 |
17 |
2171 |
卖出 |
| 09:42:04 |
51.62 |
1 |
2172 |
卖出 |
| 09:42:07 |
51.62 |
1 |
2173 |
卖出 |
| 09:42:13 |
51.62 |
1 |
2174 |
买入 |
| 09:42:19 |
51.65 |
2 |
2176 |
买入 |
| 09:42:22 |
51.62 |
7 |
2183 |
卖出 |
| 09:42:25 |
51.64 |
3 |
2186 |
卖出 |
| 09:42:28 |
51.62 |
2 |
2188 |
卖出 |
| 09:42:31 |
51.64 |
1 |
2189 |
买入 |
| 09:42:34 |
51.64 |
5 |
2194 |
买入 |
| 09:42:37 |
51.62 |
6 |
2200 |
卖出 |
| 09:42:43 |
51.64 |
1 |
2201 |
卖出 |
| 09:42:49 |
51.64 |
8 |
2209 |
卖出 |
| 09:43:01 |
51.62 |
2 |
2211 |
卖出 |
| 09:43:40 |
51.61 |
2 |
2213 |
买入 |
| 09:43:58 |
51.79 |
13 |
2226 |
买入 |
| 09:44:07 |
51.66 |
6 |
2232 |
卖出 |
| 09:44:16 |
51.72 |
2 |
2234 |
买入 |
| 09:44:25 |
51.74 |
3 |
2237 |
买入 |
| 09:44:37 |
51.66 |
5 |
2242 |
卖出 |
| 09:44:43 |
51.74 |
13 |
2255 |
买入 |
| 09:44:46 |
51.66 |
9 |
2264 |
卖出 |
| 09:44:49 |
51.65 |
2 |
2266 |
卖出 |
| 09:44:52 |
51.73 |
9 |
2275 |
买入 |
| 09:44:55 |
51.73 |
3 |
2278 |
卖出 |
| 09:44:58 |
51.73 |
2 |
2280 |
卖出 |
| 09:45:37 |
51.65 |
11 |
2291 |
卖出 |
| 09:45:43 |
51.65 |
1 |
2292 |
卖出 |
| 09:45:52 |
51.65 |
5 |
2297 |
卖出 |
| 09:46:10 |
51.65 |
12 |
2309 |
卖出 |
| 09:46:13 |
51.65 |
1 |
2310 |
卖出 |
| 09:46:22 |
51.65 |
12 |
2322 |
卖出 |
| 09:46:25 |
51.66 |
8 |
2330 |
买入 |
| 09:46:28 |
51.66 |
2 |
2332 |
卖出 |
| 09:46:34 |
51.63 |
10 |
2342 |
卖出 |
| 09:46:37 |
51.66 |
6 |
2348 |
买入 |
| 09:46:40 |
51.66 |
9 |
2357 |
卖出 |
| 09:46:55 |
51.66 |
4 |
2361 |
卖出 |
| 09:46:58 |
51.66 |
2 |
2363 |
卖出 |
| 09:47:04 |
51.51 |
5 |
2368 |
卖出 |
| 09:47:07 |
51.73 |
6 |
2374 |
买入 |
| 09:48:31 |
51.62 |
6 |
2380 |
买入 |
| 09:48:34 |
51.62 |
4 |
2384 |
卖出 |
| 09:48:40 |
51.57 |
1 |
2385 |
买入 |
| 09:48:43 |
51.57 |
1 |
2386 |
卖出 |
| 09:48:49 |
51.55 |
2 |
2388 |
买入 |
| 09:49:01 |
51.53 |
1 |
2389 |
卖出 |
| 09:49:25 |
51.54 |
3 |
2392 |
卖出 |
| 09:49:37 |
51.54 |
6 |
2398 |
买入 |
| 09:49:46 |
51.54 |
1 |
2399 |
卖出 |
| 09:50:01 |
51.56 |
2 |
2401 |
买入 |
| 09:50:10 |
51.56 |
4 |
2405 |
买入 |
| 09:50:25 |
51.58 |
6 |
2411 |
买入 |
| 09:50:28 |
51.58 |
1 |
2412 |
买入 |
| 09:50:34 |
51.58 |
4 |
2416 |
买入 |
| 09:50:46 |
51.62 |
5 |
2421 |
买入 |
| 09:50:49 |
51.62 |
15 |
2436 |
买入 |
| 09:50:52 |
51.63 |
3 |
2439 |
买入 |
| 09:51:01 |
51.62 |
10 |
2449 |
卖出 |
| 09:51:04 |
51.59 |
1 |
2450 |
卖出 |
| 09:51:07 |
51.58 |
3 |
2453 |
卖出 |
| 09:51:10 |
51.58 |
3 |
2456 |
卖出 |
| 09:51:13 |
51.56 |
1 |
2457 |
卖出 |
| 09:51:16 |
51.63 |
10 |
2467 |
买入 |
| 09:51:46 |
51.53 |
61 |
2528 |
卖出 |
| 09:51:55 |
51.53 |
27 |
2555 |
买入 |
| 09:52:49 |
51.56 |
27 |
2582 |
卖出 |
| 09:52:52 |
51.56 |
17 |
2599 |
买入 |
| 09:52:55 |
51.56 |
7 |
2606 |
买入 |
| 09:52:58 |
51.56 |
13 |
2619 |
买入 |
| 09:53:01 |
51.55 |
6 |
2625 |
卖出 |
| 09:53:13 |
51.55 |
18 |
2643 |
买入 |
| 09:53:37 |
51.54 |
1 |
2644 |
卖出 |
| 09:53:40 |
51.53 |
4 |
2648 |
卖出 |
| 09:53:52 |
51.53 |
4 |
2652 |
卖出 |
| 09:54:04 |
51.53 |
21 |
2673 |
卖出 |
| 09:54:07 |
51.52 |
5 |
2678 |
卖出 |
| 09:54:10 |
51.52 |
7 |
2685 |
卖出 |
| 09:54:37 |
51.53 |
1 |
2686 |
买入 |
| 09:54:40 |
51.52 |
2 |
2688 |
卖出 |
| 09:54:55 |
51.52 |
1 |
2689 |
卖出 |
| 09:55:04 |
51.52 |
3 |
2692 |
卖出 |
| 09:55:07 |
51.5 |
26 |
2718 |
卖出 |
| 09:55:10 |
51.48 |
12 |
2730 |
卖出 |
| 09:55:13 |
51.48 |
7 |
2737 |
卖出 |
| 09:55:28 |
51.48 |
6 |
2743 |
卖出 |
| 09:55:43 |
51.49 |
1 |
2744 |
卖出 |
| 09:55:52 |
51.48 |
2 |
2746 |
卖出 |
| 09:56:01 |
51.48 |
5 |
2751 |
买入 |
| 09:56:13 |
51.46 |
2 |
2753 |
卖出 |
| 09:56:16 |
51.47 |
6 |
2759 |
买入 |
| 09:56:22 |
51.46 |
4 |
2763 |
卖出 |
| 09:56:25 |
51.46 |
2 |
2765 |
卖出 |
| 09:56:28 |
51.47 |
5 |
2770 |
买入 |
| 09:56:58 |
51.41 |
88 |
2858 |
卖出 |
| 09:57:04 |
51.41 |
1 |
2859 |
买入 |
| 09:57:13 |
51.4 |
2 |
2861 |
卖出 |
| 09:57:16 |
51.4 |
1 |
2862 |
卖出 |
| 09:57:22 |
51.4 |
10 |
2872 |
卖出 |
| 09:57:31 |
51.41 |
10 |
2882 |
买入 |
| 09:58:31 |
51.41 |
1 |
2883 |
买入 |
| 09:58:37 |
51.4 |
1 |
2884 |
卖出 |
| 09:59:01 |
51.4 |
16 |
2900 |
卖出 |
| 09:59:04 |
51.39 |
2 |
2902 |
卖出 |
| 09:59:07 |
51.39 |
1 |
2903 |
卖出 |
| 09:59:19 |
51.39 |
2 |
2905 |
卖出 |
| 09:59:28 |
51.39 |
3 |
2908 |
卖出 |
| 09:59:34 |
51.39 |
1 |
2909 |
卖出 |
| 09:59:58 |
51.4 |
1 |
2910 |
买入 |
| 10:00:01 |
51.4 |
1 |
2911 |
买入 |
| 10:00:07 |
51.4 |
9 |
2920 |
买入 |
| 10:00:10 |
51.4 |
45 |
2965 |
买入 |
| 10:00:13 |
51.44 |
3 |
2968 |
买入 |
| 10:00:16 |
51.44 |
4 |
2972 |
买入 |
| 10:00:19 |
51.44 |
2 |
2974 |
买入 |
| 10:00:22 |
51.44 |
6 |
2980 |
买入 |
| 10:00:34 |
51.44 |
2 |
2982 |
卖出 |
| 10:00:52 |
51.49 |
3 |
2985 |
买入 |
| 10:01:22 |
51.5 |
1 |
2986 |
买入 |
| 10:01:25 |
51.51 |
11 |
2997 |
买入 |
| 10:01:28 |
51.52 |
27 |
3024 |
买入 |
| 10:01:31 |
51.53 |
27 |
3051 |
买入 |
| 10:01:34 |
51.55 |
32 |
3083 |
买入 |
| 10:01:37 |
51.56 |
37 |
3120 |
买入 |
| 10:01:40 |
51.56 |
17 |
3137 |
买入 |
| 10:02:01 |
51.71 |
11 |
3148 |
买入 |
| 10:02:04 |
51.71 |
6 |
3154 |
买入 |
| 10:02:07 |
51.71 |
3 |
3157 |
买入 |
| 10:02:10 |
51.72 |
5 |
3162 |
买入 |
| 10:02:13 |
51.72 |
6 |
3168 |
买入 |
| 10:02:22 |
51.72 |
19 |
3187 |
买入 |
| 10:02:25 |
51.74 |
21 |
3208 |
买入 |
| 10:02:28 |
51.78 |
9 |
3217 |
买入 |
| 10:02:31 |
51.8 |
33 |
3250 |
买入 |
| 10:02:34 |
51.8 |
10 |
3260 |
买入 |
| 10:02:37 |
51.8 |
43 |
3303 |
买入 |
| 10:02:40 |
51.79 |
30 |
3333 |
卖出 |
| 10:02:43 |
51.81 |
6 |
3339 |
买入 |
| 10:02:46 |
51.82 |
1 |
3340 |
买入 |
| 10:02:55 |
51.84 |
2 |
3342 |
卖出 |
| 10:03:16 |
51.86 |
1 |
3343 |
卖出 |
| 10:03:22 |
51.96 |
14 |
3357 |
买入 |
| 10:03:25 |
51.95 |
2 |
3359 |
卖出 |
| 10:03:31 |
52.11 |
35 |
3394 |
买入 |
| 10:03:34 |
52.1 |
4 |
3398 |
卖出 |
| 10:03:43 |
52.11 |
7 |
3405 |
卖出 |
| 10:03:49 |
52.18 |
3 |
3408 |
买入 |
| 10:03:52 |
52.19 |
15 |
3423 |
买入 |
| 10:03:55 |
52.19 |
19 |
3442 |
买入 |
| 10:03:58 |
52.19 |
22 |
3464 |
买入 |
| 10:04:01 |
52.3 |
22 |
3486 |
买入 |
| 10:04:04 |
52.23 |
2 |
3488 |
卖出 |