坤彩科技[603826]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
55.92 |
1 |
1 |
集合竞价 |
| 09:16:16 |
54.86 |
151 |
151 |
集合竞价 |
| 09:16:46 |
55 |
151 |
151 |
集合竞价 |
| 09:17:31 |
55 |
151 |
151 |
集合竞价 |
| 09:18:10 |
55 |
151 |
151 |
集合竞价 |
| 09:18:22 |
55 |
151 |
151 |
集合竞价 |
| 09:19:31 |
55.87 |
3 |
3 |
集合竞价 |
| 09:20:13 |
55.87 |
4 |
4 |
集合竞价 |
| 09:20:46 |
55.87 |
4 |
4 |
集合竞价 |
| 09:21:58 |
55.87 |
6 |
6 |
集合竞价 |
| 09:22:43 |
55.87 |
8 |
8 |
集合竞价 |
| 09:22:46 |
55.87 |
9 |
9 |
集合竞价 |
| 09:23:28 |
55.87 |
10 |
10 |
集合竞价 |
| 09:24:13 |
55.87 |
10 |
10 |
集合竞价 |
| 09:24:19 |
55.87 |
10 |
10 |
集合竞价 |
| 09:24:46 |
55.8 |
10 |
10 |
集合竞价 |
| 09:24:49 |
55.8 |
11 |
11 |
集合竞价 |
| 09:24:55 |
55.8 |
15 |
15 |
集合竞价 |
| 09:24:58 |
55.8 |
15 |
15 |
集合竞价 |
| 09:25:04 |
55.8 |
41 |
56 |
买入 |
| 09:30:01 |
55.67 |
1 |
57 |
卖出 |
| 09:30:04 |
55.67 |
7 |
64 |
卖出 |
| 09:30:07 |
55.67 |
6 |
70 |
买入 |
| 09:30:10 |
55.55 |
27 |
97 |
卖出 |
| 09:30:13 |
55.55 |
9 |
106 |
买入 |
| 09:30:16 |
55.46 |
16 |
122 |
卖出 |
| 09:30:19 |
55.45 |
22 |
144 |
买入 |
| 09:30:22 |
55.46 |
8 |
152 |
买入 |
| 09:30:25 |
55.45 |
3 |
155 |
卖出 |
| 09:30:28 |
55.43 |
5 |
160 |
卖出 |
| 09:30:31 |
55.43 |
5 |
165 |
买入 |
| 09:30:34 |
55.39 |
2 |
167 |
卖出 |
| 09:30:37 |
55.38 |
11 |
178 |
卖出 |
| 09:30:40 |
55.28 |
8 |
186 |
卖出 |
| 09:30:43 |
55.28 |
17 |
203 |
买入 |
| 09:30:46 |
55.3 |
26 |
229 |
买入 |
| 09:30:49 |
55.35 |
25 |
254 |
买入 |
| 09:30:52 |
55.39 |
9 |
263 |
买入 |
| 09:30:55 |
55.67 |
5 |
268 |
买入 |
| 09:30:58 |
55.36 |
16 |
284 |
卖出 |
| 09:31:01 |
55.42 |
5 |
289 |
买入 |
| 09:31:04 |
55.49 |
1 |
290 |
买入 |
| 09:31:07 |
55.64 |
3 |
293 |
买入 |
| 09:31:10 |
55.5 |
7 |
300 |
卖出 |
| 09:31:13 |
55.49 |
4 |
304 |
卖出 |
| 09:31:16 |
55.48 |
10 |
314 |
卖出 |
| 09:31:19 |
55.43 |
11 |
325 |
卖出 |
| 09:31:22 |
55.43 |
12 |
337 |
卖出 |
| 09:31:25 |
55.42 |
5 |
342 |
卖出 |
| 09:31:28 |
55.42 |
21 |
363 |
卖出 |
| 09:31:31 |
55.39 |
24 |
387 |
卖出 |
| 09:31:34 |
55.37 |
27 |
414 |
卖出 |
| 09:31:37 |
55.37 |
16 |
430 |
卖出 |
| 09:31:40 |
55.3 |
12 |
442 |
卖出 |
| 09:31:43 |
55.3 |
12 |
454 |
卖出 |
| 09:31:46 |
55.34 |
6 |
460 |
买入 |
| 09:31:49 |
55.32 |
19 |
479 |
卖出 |
| 09:31:52 |
55.32 |
3 |
482 |
买入 |
| 09:31:55 |
55.31 |
1 |
483 |
卖出 |
| 09:31:58 |
55.3 |
15 |
498 |
卖出 |
| 09:32:01 |
55.29 |
9 |
507 |
卖出 |
| 09:32:04 |
55.28 |
22 |
529 |
卖出 |
| 09:32:07 |
55.28 |
13 |
542 |
卖出 |
| 09:32:10 |
55.2 |
8 |
550 |
卖出 |
| 09:32:13 |
55.29 |
10 |
560 |
买入 |
| 09:32:16 |
55.28 |
5 |
565 |
卖出 |
| 09:32:19 |
55.22 |
2 |
567 |
卖出 |
| 09:32:22 |
55.22 |
20 |
587 |
卖出 |
| 09:32:25 |
55.22 |
7 |
594 |
卖出 |
| 09:32:28 |
55.22 |
23 |
617 |
买入 |
| 09:32:31 |
55.22 |
6 |
623 |
买入 |
| 09:32:34 |
55.3 |
23 |
646 |
买入 |
| 09:32:37 |
55.22 |
2 |
648 |
卖出 |
| 09:32:43 |
55.2 |
33 |
681 |
卖出 |
| 09:32:46 |
55.21 |
7 |
688 |
买入 |
| 09:32:49 |
55.2 |
4 |
692 |
卖出 |
| 09:32:52 |
55.21 |
13 |
705 |
买入 |
| 09:32:55 |
55.21 |
32 |
737 |
买入 |
| 09:32:58 |
55.29 |
6 |
743 |
买入 |
| 09:33:01 |
55.3 |
3 |
746 |
买入 |
| 09:33:04 |
55.35 |
56 |
802 |
买入 |
| 09:33:07 |
55.3 |
6 |
808 |
卖出 |
| 09:33:10 |
55.3 |
7 |
815 |
卖出 |
| 09:33:13 |
55.35 |
3 |
818 |
买入 |
| 09:33:16 |
55.47 |
7 |
825 |
买入 |
| 09:33:19 |
55.35 |
31 |
856 |
卖出 |
| 09:33:22 |
55.44 |
5 |
861 |
买入 |
| 09:33:25 |
55.44 |
2 |
863 |
买入 |
| 09:33:28 |
55.44 |
5 |
868 |
买入 |
| 09:33:31 |
55.44 |
3 |
871 |
买入 |
| 09:33:34 |
55.35 |
2 |
873 |
卖出 |
| 09:33:37 |
55.35 |
11 |
884 |
卖出 |
| 09:33:40 |
55.43 |
3 |
887 |
买入 |
| 09:33:43 |
55.4 |
14 |
901 |
买入 |
| 09:33:46 |
55.43 |
2 |
903 |
买入 |
| 09:33:49 |
55.43 |
6 |
909 |
买入 |
| 09:33:52 |
55.43 |
5 |
914 |
买入 |
| 09:33:55 |
55.43 |
2 |
916 |
卖出 |
| 09:33:58 |
55.43 |
9 |
925 |
卖出 |
| 09:34:01 |
55.43 |
3 |
928 |
卖出 |
| 09:34:07 |
55.44 |
13 |
941 |
买入 |
| 09:34:13 |
55.44 |
1 |
942 |
买入 |
| 09:34:16 |
55.44 |
1 |
943 |
买入 |
| 09:34:19 |
55.49 |
4 |
947 |
买入 |
| 09:34:22 |
55.49 |
1 |
948 |
卖出 |
| 09:34:25 |
55.44 |
6 |
954 |
卖出 |
| 09:34:28 |
55.44 |
3 |
957 |
卖出 |
| 09:34:37 |
55.49 |
1 |
958 |
买入 |
| 09:34:40 |
55.45 |
5 |
963 |
卖出 |
| 09:34:43 |
55.49 |
7 |
970 |
卖出 |
| 09:34:46 |
55.47 |
2 |
972 |
卖出 |
| 09:34:49 |
55.47 |
1 |
973 |
卖出 |
| 09:34:55 |
55.49 |
9 |
982 |
买入 |
| 09:34:58 |
55.49 |
1 |
983 |
卖出 |
| 09:35:04 |
55.6 |
21 |
1004 |
买入 |
| 09:35:07 |
55.61 |
5 |
1009 |
买入 |
| 09:35:10 |
55.59 |
1 |
1010 |
卖出 |
| 09:35:13 |
55.59 |
1 |
1011 |
卖出 |
| 09:35:16 |
55.59 |
3 |
1014 |
买入 |
| 09:35:19 |
55.59 |
3 |
1017 |
买入 |
| 09:35:22 |
55.58 |
1 |
1018 |
卖出 |
| 09:35:25 |
55.58 |
2 |
1020 |
卖出 |
| 09:35:28 |
55.59 |
3 |
1023 |
买入 |
| 09:35:31 |
55.58 |
8 |
1031 |
卖出 |
| 09:35:34 |
55.58 |
6 |
1037 |
买入 |
| 09:35:40 |
55.59 |
1 |
1038 |
买入 |
| 09:35:43 |
55.51 |
8 |
1046 |
卖出 |
| 09:35:46 |
55.59 |
10 |
1056 |
买入 |
| 09:35:49 |
55.61 |
13 |
1069 |
买入 |
| 09:35:52 |
55.61 |
3 |
1072 |
买入 |
| 09:35:55 |
55.66 |
3 |
1075 |
买入 |
| 09:35:58 |
55.61 |
6 |
1081 |
卖出 |
| 09:36:07 |
55.67 |
13 |
1094 |
卖出 |
| 09:36:10 |
55.66 |
1 |
1095 |
买入 |
| 09:36:13 |
55.67 |
1 |
1096 |
买入 |
| 09:36:16 |
55.66 |
7 |
1103 |
卖出 |
| 09:36:19 |
55.67 |
5 |
1108 |
买入 |
| 09:36:22 |
55.67 |
7 |
1115 |
卖出 |
| 09:36:25 |
55.67 |
3 |
1118 |
卖出 |
| 09:36:28 |
55.67 |
1 |
1119 |
卖出 |
| 09:36:34 |
55.73 |
1 |
1120 |
买入 |
| 09:36:37 |
55.72 |
2 |
1122 |
买入 |
| 09:36:43 |
55.72 |
5 |
1127 |
买入 |
| 09:36:46 |
55.72 |
2 |
1129 |
卖出 |
| 09:36:49 |
55.71 |
2 |
1131 |
卖出 |
| 09:36:52 |
55.78 |
30 |
1161 |
买入 |
| 09:36:55 |
55.79 |
7 |
1168 |
买入 |
| 09:36:58 |
55.79 |
2 |
1170 |
买入 |
| 09:37:04 |
55.78 |
6 |
1176 |
买入 |
| 09:37:07 |
55.78 |
2 |
1178 |
买入 |
| 09:37:10 |
55.77 |
3 |
1181 |
卖出 |
| 09:37:13 |
55.77 |
3 |
1184 |
卖出 |
| 09:37:16 |
55.74 |
10 |
1194 |
卖出 |
| 09:37:19 |
55.74 |
21 |
1215 |
卖出 |
| 09:37:22 |
55.74 |
14 |
1229 |
买入 |
| 09:37:25 |
55.75 |
3 |
1232 |
买入 |
| 09:37:28 |
55.76 |
7 |
1239 |
买入 |
| 09:37:31 |
55.78 |
32 |
1271 |
买入 |
| 09:37:34 |
55.8 |
36 |
1307 |
买入 |
| 09:37:37 |
55.77 |
19 |
1326 |
卖出 |
| 09:37:40 |
55.8 |
1 |
1327 |
买入 |
| 09:37:43 |
55.8 |
5 |
1332 |
买入 |
| 09:37:46 |
55.79 |
15 |
1347 |
卖出 |
| 09:37:49 |
55.8 |
4 |
1351 |
买入 |
| 09:37:52 |
55.79 |
14 |
1365 |
卖出 |
| 09:37:55 |
55.79 |
11 |
1376 |
卖出 |
| 09:37:58 |
55.79 |
2 |
1378 |
买入 |
| 09:38:01 |
55.79 |
3 |
1381 |
买入 |
| 09:38:04 |
55.8 |
12 |
1393 |
买入 |
| 09:38:07 |
55.8 |
29 |
1422 |
买入 |
| 09:38:10 |
55.8 |
1 |
1423 |
买入 |
| 09:38:13 |
55.8 |
1 |
1424 |
买入 |
| 09:38:16 |
55.87 |
62 |
1486 |
买入 |
| 09:38:19 |
55.87 |
1 |
1487 |
卖出 |
| 09:38:28 |
55.98 |
2 |
1489 |
买入 |
| 09:38:34 |
55.93 |
1 |
1490 |
卖出 |
| 09:38:37 |
55.97 |
2 |
1492 |
买入 |
| 09:38:40 |
55.93 |
6 |
1498 |
卖出 |
| 09:38:43 |
55.93 |
1 |
1499 |
卖出 |
| 09:38:46 |
55.98 |
10 |
1509 |
买入 |
| 09:38:49 |
55.98 |
35 |
1544 |
买入 |
| 09:38:52 |
56 |
15 |
1559 |
买入 |
| 09:38:55 |
55.98 |
12 |
1571 |
卖出 |
| 09:38:58 |
56 |
27 |
1598 |
买入 |
| 09:39:01 |
55.95 |
2 |
1600 |
卖出 |
| 09:39:04 |
56 |
24 |
1624 |
买入 |
| 09:39:07 |
56.16 |
1 |
1625 |
买入 |
| 09:39:10 |
56 |
11 |
1636 |
卖出 |
| 09:39:16 |
56 |
11 |
1647 |
卖出 |
| 09:39:19 |
56 |
16 |
1663 |
卖出 |
| 09:39:28 |
56.15 |
9 |
1672 |
买入 |
| 09:39:31 |
56.01 |
8 |
1680 |
卖出 |
| 09:39:34 |
56.02 |
1 |
1681 |
卖出 |
| 09:39:37 |
56.02 |
10 |
1691 |
卖出 |
| 09:39:49 |
56.02 |
7 |
1698 |
卖出 |
| 09:39:52 |
56.03 |
30 |
1728 |
买入 |
| 09:39:55 |
56.02 |
10 |
1738 |
卖出 |
| 09:39:58 |
56.02 |
1 |
1739 |
卖出 |
| 09:40:01 |
56.02 |
8 |
1747 |
卖出 |
| 09:40:04 |
56.03 |
9 |
1756 |
买入 |
| 09:40:07 |
56.03 |
6 |
1762 |
卖出 |
| 09:40:10 |
56.16 |
12 |
1774 |
买入 |
| 09:40:13 |
56.03 |
17 |
1791 |
卖出 |
| 09:40:16 |
56.05 |
5 |
1796 |
买入 |
| 09:40:19 |
56.15 |
1 |
1797 |
买入 |
| 09:40:22 |
56.1 |
4 |
1801 |
卖出 |
| 09:40:25 |
56.14 |
21 |
1822 |
买入 |
| 09:40:28 |
56.18 |
13 |
1835 |
买入 |
| 09:40:31 |
56.19 |
12 |
1847 |
买入 |
| 09:40:34 |
56.2 |
3 |
1850 |
买入 |
| 09:40:37 |
56.2 |
6 |
1856 |
买入 |
| 09:40:40 |
56.2 |
4 |
1860 |
买入 |
| 09:40:43 |
56.2 |
11 |
1871 |
卖出 |
| 09:40:46 |
56.23 |
2 |
1873 |
买入 |
| 09:40:49 |
56.24 |
3 |
1876 |
买入 |
| 09:40:52 |
56.21 |
21 |
1897 |
卖出 |
| 09:40:55 |
56.25 |
10 |
1907 |
买入 |
| 09:40:58 |
56.29 |
12 |
1919 |
买入 |
| 09:41:01 |
56.3 |
8 |
1927 |
买入 |
| 09:41:04 |
56.29 |
14 |
1941 |
卖出 |
| 09:41:07 |
56.29 |
6 |
1947 |
卖出 |
| 09:41:10 |
56.3 |
91 |
2038 |
买入 |
| 09:41:13 |
56.34 |
2 |
2040 |
买入 |
| 09:41:16 |
56.34 |
8 |
2048 |
买入 |
| 09:41:19 |
56.31 |
4 |
2052 |
卖出 |
| 09:41:22 |
56.34 |
13 |
2065 |
买入 |
| 09:41:25 |
56.35 |
2 |
2067 |
买入 |
| 09:41:28 |
56.36 |
3 |
2070 |
买入 |
| 09:41:31 |
56.49 |
13 |
2083 |
买入 |
| 09:41:34 |
56.49 |
2 |
2085 |
买入 |
| 09:41:37 |
56.5 |
12 |
2097 |
买入 |
| 09:41:40 |
56.41 |
3 |
2100 |
卖出 |
| 09:41:43 |
56.39 |
19 |
2119 |
卖出 |
| 09:41:46 |
56.36 |
10 |
2129 |
卖出 |
| 09:41:49 |
56.41 |
28 |
2157 |
买入 |
| 09:41:52 |
56.41 |
2 |
2159 |
买入 |
| 09:41:55 |
56.5 |
29 |
2188 |
买入 |
| 09:41:58 |
56.5 |
29 |
2217 |
买入 |
| 09:42:01 |
56.5 |
31 |
2248 |
买入 |
| 09:42:04 |
56.5 |
28 |
2276 |
买入 |
| 09:42:07 |
56.51 |
20 |
2296 |
买入 |
| 09:42:10 |
56.49 |
18 |
2314 |
卖出 |
| 09:42:13 |
56.55 |
106 |
2420 |
买入 |
| 09:42:16 |
56.55 |
22 |
2442 |
买入 |
| 09:42:19 |
56.56 |
6 |
2448 |
买入 |
| 09:42:25 |
56.7 |
11 |
2459 |
买入 |
| 09:42:28 |
56.73 |
6 |
2465 |
买入 |
| 09:42:31 |
56.73 |
22 |
2487 |
买入 |
| 09:42:34 |
56.8 |
2 |
2489 |
买入 |
| 09:42:37 |
56.74 |
8 |
2497 |
卖出 |
| 09:42:40 |
56.69 |
37 |
2534 |
卖出 |
| 09:42:43 |
56.69 |
29 |
2563 |
卖出 |
| 09:42:46 |
56.69 |
3 |
2566 |
卖出 |
| 09:42:49 |
56.77 |
38 |
2604 |
买入 |
| 09:42:52 |
56.72 |
25 |
2629 |
卖出 |
| 09:42:55 |
56.74 |
16 |
2645 |
买入 |
| 09:42:58 |
56.72 |
24 |
2669 |
卖出 |
| 09:43:01 |
56.68 |
41 |
2710 |
卖出 |
| 09:43:04 |
56.66 |
8 |
2718 |
卖出 |
| 09:43:07 |
56.6 |
53 |
2771 |
卖出 |
| 09:43:10 |
56.6 |
18 |
2789 |
卖出 |
| 09:43:13 |
56.56 |
1 |
2790 |
卖出 |
| 09:43:16 |
56.56 |
1 |
2791 |
卖出 |
| 09:43:19 |
56.6 |
11 |
2802 |
买入 |
| 09:43:22 |
56.55 |
85 |
2887 |
卖出 |
| 09:43:25 |
56.5 |
39 |
2926 |
卖出 |
| 09:43:28 |
56.56 |
93 |
3019 |
买入 |
| 09:43:31 |
56.63 |
18 |
3037 |
买入 |
| 09:43:37 |
56.72 |
1 |
3038 |
买入 |
| 09:43:40 |
56.72 |
7 |
3045 |
买入 |
| 09:43:43 |
56.72 |
8 |
3053 |
卖出 |
| 09:43:46 |
56.73 |
63 |
3116 |
买入 |
| 09:43:49 |
56.74 |
2 |
3118 |
卖出 |
| 09:43:52 |
56.8 |
3 |
3121 |
买入 |
| 09:43:58 |
56.79 |
14 |
3135 |
卖出 |
| 09:44:01 |
56.79 |
16 |
3151 |
买入 |
| 09:44:04 |
56.73 |
12 |
3163 |
卖出 |
| 09:44:07 |
56.8 |
78 |
3241 |
买入 |
| 09:44:10 |
56.8 |
31 |
3272 |
买入 |
| 09:44:13 |
56.85 |
7 |
3279 |
买入 |
| 09:44:16 |
56.85 |
2 |
3281 |
卖出 |
| 09:44:19 |
56.86 |
5 |
3286 |
买入 |
| 09:44:22 |
56.85 |
4 |
3290 |
卖出 |
| 09:44:25 |
56.85 |
4 |
3294 |
卖出 |
| 09:44:28 |
56.8 |
14 |
3308 |
卖出 |
| 09:44:31 |
56.79 |
20 |
3328 |
卖出 |
| 09:44:34 |
56.74 |
28 |
3356 |
卖出 |
| 09:44:37 |
56.73 |
11 |
3367 |
卖出 |
| 09:44:40 |
56.76 |
16 |
3383 |
买入 |
| 09:44:43 |
56.79 |
17 |
3400 |
买入 |
| 09:44:46 |
56.79 |
9 |
3409 |
卖出 |
| 09:44:49 |
56.83 |
5 |
3414 |
买入 |
| 09:44:52 |
56.83 |
4 |
3418 |
买入 |
| 09:44:55 |
56.83 |
18 |
3436 |
买入 |
| 09:44:58 |
56.83 |
6 |
3442 |
买入 |
| 09:45:01 |
56.79 |
409 |
3851 |
卖出 |
| 09:45:04 |
56.72 |
63 |
3914 |
卖出 |
| 09:45:07 |
56.8 |
58 |
3972 |
买入 |
| 09:45:10 |
56.72 |
9 |
3981 |
卖出 |
| 09:45:13 |
56.72 |
103 |
4084 |
卖出 |