康德莱[603987]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
17.96 |
10 |
10 |
集合竞价 |
| 09:15:11 |
17.99 |
36 |
36 |
集合竞价 |
| 09:16:53 |
17.99 |
51 |
51 |
集合竞价 |
| 09:17:23 |
17.99 |
51 |
51 |
集合竞价 |
| 09:17:59 |
17.99 |
51 |
51 |
集合竞价 |
| 09:22:05 |
17.99 |
51 |
51 |
集合竞价 |
| 09:22:35 |
17.99 |
56 |
56 |
集合竞价 |
| 09:23:08 |
17.99 |
57 |
57 |
集合竞价 |
| 09:23:38 |
17.99 |
57 |
57 |
集合竞价 |
| 09:23:53 |
17.99 |
61 |
61 |
集合竞价 |
| 09:24:44 |
17.99 |
61 |
61 |
集合竞价 |
| 09:24:56 |
17.99 |
68 |
68 |
集合竞价 |
| 09:24:59 |
17.99 |
68 |
68 |
集合竞价 |
| 09:25:04 |
17.99 |
68 |
136 |
卖出 |
| 09:30:02 |
17.99 |
71 |
207 |
卖出 |
| 09:30:05 |
17.99 |
61 |
268 |
卖出 |
| 09:30:08 |
18 |
100 |
368 |
买入 |
| 09:30:11 |
17.99 |
27 |
395 |
卖出 |
| 09:30:14 |
17.95 |
24 |
419 |
卖出 |
| 09:30:17 |
17.91 |
27 |
446 |
卖出 |
| 09:30:20 |
17.88 |
63 |
509 |
卖出 |
| 09:30:23 |
17.85 |
39 |
548 |
卖出 |
| 09:30:26 |
17.85 |
15 |
563 |
卖出 |
| 09:30:29 |
17.85 |
7 |
570 |
卖出 |
| 09:30:32 |
17.83 |
12 |
582 |
卖出 |
| 09:30:35 |
17.85 |
31 |
613 |
买入 |
| 09:30:38 |
17.87 |
6 |
619 |
买入 |
| 09:30:41 |
17.87 |
38 |
657 |
卖出 |
| 09:30:44 |
17.87 |
32 |
689 |
买入 |
| 09:30:47 |
17.82 |
5 |
694 |
卖出 |
| 09:30:50 |
17.83 |
134 |
828 |
买入 |
| 09:30:53 |
17.82 |
28 |
856 |
卖出 |
| 09:30:56 |
17.82 |
2 |
858 |
卖出 |
| 09:30:59 |
17.82 |
20 |
878 |
买入 |
| 09:31:02 |
17.83 |
15 |
893 |
买入 |
| 09:31:05 |
17.82 |
44 |
937 |
卖出 |
| 09:31:08 |
17.82 |
24 |
961 |
买入 |
| 09:31:11 |
17.81 |
65 |
1026 |
卖出 |
| 09:31:14 |
17.82 |
150 |
1176 |
买入 |
| 09:31:17 |
17.82 |
44 |
1220 |
买入 |
| 09:31:20 |
17.82 |
8 |
1228 |
卖出 |
| 09:31:23 |
17.83 |
3 |
1231 |
卖出 |
| 09:31:29 |
17.86 |
16 |
1247 |
买入 |
| 09:31:32 |
17.84 |
9 |
1256 |
卖出 |
| 09:31:35 |
17.83 |
13 |
1269 |
卖出 |
| 09:31:38 |
17.82 |
8 |
1277 |
卖出 |
| 09:31:41 |
17.82 |
14 |
1291 |
卖出 |
| 09:31:44 |
17.82 |
22 |
1313 |
卖出 |
| 09:31:47 |
17.82 |
16 |
1329 |
卖出 |
| 09:31:50 |
17.82 |
7 |
1336 |
卖出 |
| 09:31:53 |
17.86 |
28 |
1364 |
买入 |
| 09:31:59 |
17.9 |
41 |
1405 |
买入 |
| 09:32:02 |
17.91 |
5 |
1410 |
买入 |
| 09:32:05 |
17.91 |
102 |
1512 |
买入 |
| 09:32:08 |
17.9 |
37 |
1549 |
卖出 |
| 09:32:11 |
17.91 |
1 |
1550 |
买入 |
| 09:32:14 |
17.9 |
9 |
1559 |
卖出 |
| 09:32:17 |
17.91 |
9 |
1568 |
买入 |
| 09:32:23 |
17.86 |
3 |
1571 |
卖出 |
| 09:32:26 |
17.88 |
1 |
1572 |
买入 |
| 09:32:29 |
17.91 |
3 |
1575 |
买入 |
| 09:32:32 |
17.91 |
7 |
1582 |
买入 |
| 09:32:35 |
17.88 |
14 |
1596 |
卖出 |
| 09:32:38 |
17.88 |
2 |
1598 |
卖出 |
| 09:32:41 |
17.87 |
7 |
1605 |
卖出 |
| 09:32:47 |
17.86 |
3 |
1608 |
卖出 |
| 09:32:50 |
17.86 |
1 |
1609 |
卖出 |
| 09:32:53 |
17.87 |
18 |
1627 |
买入 |
| 09:32:56 |
17.9 |
10 |
1637 |
买入 |
| 09:32:59 |
17.87 |
14 |
1651 |
卖出 |
| 09:33:02 |
17.9 |
3 |
1654 |
买入 |
| 09:33:05 |
17.9 |
14 |
1668 |
买入 |
| 09:33:08 |
17.9 |
7 |
1675 |
买入 |
| 09:33:11 |
17.91 |
20 |
1695 |
买入 |
| 09:33:14 |
17.91 |
11 |
1706 |
买入 |
| 09:33:17 |
17.97 |
9 |
1715 |
买入 |
| 09:33:20 |
17.92 |
1 |
1716 |
卖出 |
| 09:33:23 |
17.91 |
1 |
1717 |
卖出 |
| 09:33:26 |
17.94 |
36 |
1753 |
卖出 |
| 09:33:29 |
17.94 |
7 |
1760 |
卖出 |
| 09:33:32 |
17.87 |
190 |
1950 |
卖出 |
| 09:33:35 |
17.99 |
37 |
1987 |
买入 |
| 09:33:38 |
18.04 |
132 |
2119 |
买入 |
| 09:33:41 |
18.04 |
44 |
2163 |
买入 |
| 09:33:44 |
18.02 |
4 |
2167 |
卖出 |
| 09:33:47 |
18.04 |
16 |
2183 |
买入 |
| 09:33:50 |
18.07 |
16 |
2199 |
买入 |
| 09:33:53 |
18.05 |
34 |
2233 |
卖出 |
| 09:33:56 |
18.01 |
12 |
2245 |
卖出 |
| 09:33:59 |
18.06 |
22 |
2267 |
买入 |
| 09:34:02 |
18.01 |
4 |
2271 |
卖出 |
| 09:34:08 |
18.05 |
23 |
2294 |
买入 |
| 09:34:11 |
18.07 |
19 |
2313 |
买入 |
| 09:34:14 |
18.07 |
4 |
2317 |
卖出 |
| 09:34:17 |
18.12 |
55 |
2372 |
买入 |
| 09:34:20 |
18.12 |
18 |
2390 |
买入 |
| 09:34:23 |
18.12 |
34 |
2424 |
买入 |
| 09:34:26 |
18.17 |
17 |
2441 |
买入 |
| 09:34:29 |
18.17 |
6 |
2447 |
买入 |
| 09:34:32 |
18.17 |
4 |
2451 |
买入 |
| 09:34:35 |
18.17 |
14 |
2465 |
买入 |
| 09:34:38 |
18.15 |
12 |
2477 |
卖出 |
| 09:34:41 |
18.19 |
60 |
2537 |
买入 |
| 09:34:44 |
18.19 |
6 |
2543 |
买入 |
| 09:34:47 |
18.2 |
16 |
2559 |
买入 |
| 09:34:50 |
18.18 |
47 |
2606 |
卖出 |
| 09:34:53 |
18.18 |
48 |
2654 |
卖出 |
| 09:34:56 |
18.15 |
40 |
2694 |
卖出 |
| 09:34:59 |
18.18 |
4 |
2698 |
买入 |
| 09:35:02 |
18.16 |
3 |
2701 |
卖出 |
| 09:35:05 |
18.15 |
5 |
2706 |
卖出 |
| 09:35:08 |
18.18 |
9 |
2715 |
买入 |
| 09:35:11 |
18.17 |
15 |
2730 |
卖出 |
| 09:35:14 |
18.19 |
80 |
2810 |
买入 |
| 09:35:17 |
18.16 |
171 |
2981 |
卖出 |
| 09:35:20 |
18.21 |
47 |
3028 |
买入 |
| 09:35:23 |
18.23 |
27 |
3055 |
买入 |
| 09:35:26 |
18.2 |
86 |
3141 |
卖出 |
| 09:35:29 |
18.2 |
75 |
3216 |
卖出 |
| 09:35:32 |
18.19 |
10 |
3226 |
卖出 |
| 09:35:38 |
18.2 |
17 |
3243 |
买入 |
| 09:35:41 |
18.17 |
6 |
3249 |
卖出 |
| 09:35:44 |
18.17 |
5 |
3254 |
买入 |
| 09:35:47 |
18.17 |
1 |
3255 |
买入 |
| 09:35:50 |
18.16 |
5 |
3260 |
卖出 |
| 09:35:53 |
18.17 |
22 |
3282 |
买入 |
| 09:35:56 |
18.17 |
17 |
3299 |
卖出 |
| 09:35:59 |
18.1 |
24 |
3323 |
卖出 |
| 09:36:02 |
18.16 |
5 |
3328 |
买入 |
| 09:36:05 |
18.17 |
2 |
3330 |
买入 |
| 09:36:08 |
18.17 |
14 |
3344 |
买入 |
| 09:36:11 |
18.17 |
28 |
3372 |
买入 |
| 09:36:14 |
18.17 |
120 |
3492 |
卖出 |
| 09:36:17 |
18.2 |
36 |
3528 |
买入 |
| 09:36:20 |
18.17 |
40 |
3568 |
卖出 |
| 09:36:23 |
18.16 |
13 |
3581 |
卖出 |
| 09:36:26 |
18.17 |
34 |
3615 |
买入 |
| 09:36:29 |
18.16 |
12 |
3627 |
卖出 |
| 09:36:32 |
18.15 |
8 |
3635 |
卖出 |
| 09:36:35 |
18.16 |
13 |
3648 |
买入 |
| 09:36:38 |
18.15 |
17 |
3665 |
卖出 |
| 09:36:41 |
18.16 |
26 |
3691 |
买入 |
| 09:36:44 |
18.17 |
3 |
3694 |
买入 |
| 09:36:47 |
18.16 |
9 |
3703 |
卖出 |
| 09:36:50 |
18.21 |
86 |
3789 |
买入 |
| 09:36:53 |
18.21 |
14 |
3803 |
买入 |
| 09:36:56 |
18.19 |
56 |
3859 |
卖出 |
| 09:37:02 |
18.2 |
4 |
3863 |
买入 |
| 09:37:05 |
18.2 |
10 |
3873 |
买入 |
| 09:37:08 |
18.2 |
19 |
3892 |
卖出 |
| 09:37:11 |
18.19 |
18 |
3910 |
卖出 |
| 09:37:14 |
18.15 |
36 |
3946 |
卖出 |
| 09:37:17 |
18.18 |
18 |
3964 |
买入 |
| 09:37:20 |
18.12 |
6 |
3970 |
卖出 |
| 09:37:23 |
18.14 |
1 |
3971 |
买入 |
| 09:37:29 |
18.1 |
6 |
3977 |
卖出 |
| 09:37:32 |
18.14 |
76 |
4053 |
买入 |
| 09:37:35 |
18.14 |
8 |
4061 |
买入 |
| 09:37:38 |
18.14 |
40 |
4101 |
卖出 |
| 09:37:44 |
18.11 |
5 |
4106 |
卖出 |
| 09:37:47 |
18.14 |
1 |
4107 |
买入 |
| 09:37:59 |
18.12 |
9 |
4116 |
卖出 |
| 09:38:02 |
18.14 |
31 |
4147 |
买入 |
| 09:38:05 |
18.14 |
1 |
4148 |
卖出 |
| 09:38:17 |
18.12 |
4 |
4152 |
卖出 |
| 09:38:23 |
18.12 |
4 |
4156 |
卖出 |
| 09:38:26 |
18.13 |
14 |
4170 |
买入 |
| 09:38:29 |
18.14 |
25 |
4195 |
买入 |
| 09:38:35 |
18.13 |
29 |
4224 |
卖出 |
| 09:38:41 |
18.13 |
19 |
4243 |
卖出 |
| 09:38:44 |
18.13 |
9 |
4252 |
卖出 |
| 09:38:47 |
18.12 |
93 |
4345 |
卖出 |
| 09:38:50 |
18.11 |
53 |
4398 |
卖出 |
| 09:38:53 |
18.1 |
26 |
4424 |
卖出 |
| 09:38:56 |
18.08 |
193 |
4617 |
卖出 |
| 09:38:59 |
18.13 |
110 |
4727 |
买入 |
| 09:39:02 |
18.13 |
3 |
4730 |
买入 |
| 09:39:05 |
18.1 |
19 |
4749 |
卖出 |
| 09:39:08 |
18.1 |
2 |
4751 |
卖出 |
| 09:39:11 |
18.17 |
1272 |
6023 |
买入 |
| 09:39:14 |
18.22 |
26 |
6049 |
买入 |
| 09:39:17 |
18.24 |
5 |
6054 |
买入 |
| 09:39:20 |
18.23 |
11 |
6065 |
卖出 |
| 09:39:23 |
18.21 |
20 |
6085 |
卖出 |
| 09:39:26 |
18.26 |
21 |
6106 |
买入 |
| 09:39:29 |
18.26 |
6 |
6112 |
买入 |
| 09:39:32 |
18.26 |
12 |
6124 |
买入 |
| 09:39:35 |
18.26 |
35 |
6159 |
买入 |
| 09:39:38 |
18.26 |
84 |
6243 |
卖出 |
| 09:39:41 |
18.26 |
23 |
6266 |
买入 |
| 09:39:44 |
18.26 |
56 |
6322 |
卖出 |
| 09:39:47 |
18.27 |
11 |
6333 |
卖出 |
| 09:39:50 |
18.25 |
1 |
6334 |
卖出 |
| 09:39:53 |
18.28 |
158 |
6492 |
买入 |
| 09:39:56 |
18.25 |
65 |
6557 |
卖出 |
| 09:39:59 |
18.27 |
3 |
6560 |
买入 |
| 09:40:02 |
18.27 |
9 |
6569 |
买入 |
| 09:40:05 |
18.23 |
4 |
6573 |
卖出 |
| 09:40:11 |
18.25 |
5 |
6578 |
买入 |
| 09:40:14 |
18.27 |
5 |
6583 |
买入 |
| 09:40:17 |
18.29 |
101 |
6684 |
买入 |
| 09:40:20 |
18.35 |
92 |
6776 |
买入 |
| 09:40:23 |
18.36 |
37 |
6813 |
买入 |
| 09:40:26 |
18.38 |
57 |
6870 |
买入 |
| 09:40:29 |
18.39 |
15 |
6885 |
买入 |
| 09:40:32 |
18.42 |
169 |
7054 |
买入 |
| 09:40:35 |
18.46 |
77 |
7131 |
买入 |
| 09:40:38 |
18.4 |
60 |
7191 |
卖出 |
| 09:40:41 |
18.44 |
76 |
7267 |
买入 |
| 09:40:44 |
18.43 |
5 |
7272 |
卖出 |
| 09:40:47 |
18.44 |
66 |
7338 |
买入 |
| 09:40:50 |
18.45 |
56 |
7394 |
买入 |
| 09:40:53 |
18.44 |
92 |
7486 |
卖出 |
| 09:40:56 |
18.44 |
6 |
7492 |
买入 |
| 09:40:59 |
18.42 |
27 |
7519 |
卖出 |
| 09:41:02 |
18.42 |
60 |
7579 |
卖出 |
| 09:41:05 |
18.45 |
14 |
7593 |
买入 |
| 09:41:08 |
18.43 |
64 |
7657 |
买入 |
| 09:41:11 |
18.38 |
16 |
7673 |
卖出 |
| 09:41:14 |
18.37 |
9 |
7682 |
卖出 |
| 09:41:17 |
18.37 |
50 |
7732 |
卖出 |
| 09:41:20 |
18.4 |
18 |
7750 |
买入 |
| 09:41:23 |
18.37 |
6 |
7756 |
买入 |
| 09:41:26 |
18.36 |
9 |
7765 |
买入 |
| 09:41:29 |
18.35 |
26 |
7791 |
卖出 |
| 09:41:32 |
18.34 |
5 |
7796 |
卖出 |
| 09:41:35 |
18.35 |
20 |
7816 |
买入 |
| 09:41:38 |
18.36 |
4 |
7820 |
买入 |
| 09:41:41 |
18.36 |
5 |
7825 |
卖出 |
| 09:41:44 |
18.34 |
23 |
7848 |
卖出 |
| 09:41:47 |
18.39 |
49 |
7897 |
买入 |
| 09:41:50 |
18.4 |
48 |
7945 |
买入 |
| 09:41:53 |
18.39 |
14 |
7959 |
卖出 |
| 09:41:56 |
18.39 |
14 |
7973 |
卖出 |
| 09:41:59 |
18.36 |
28 |
8001 |
卖出 |
| 09:42:02 |
18.37 |
3 |
8004 |
买入 |
| 09:42:05 |
18.36 |
200 |
8204 |
卖出 |
| 09:42:08 |
18.3 |
82 |
8286 |
卖出 |
| 09:42:11 |
18.34 |
28 |
8314 |
买入 |
| 09:42:14 |
18.34 |
2 |
8316 |
买入 |
| 09:42:17 |
18.33 |
4 |
8320 |
卖出 |
| 09:42:20 |
18.35 |
86 |
8406 |
买入 |
| 09:42:23 |
18.35 |
19 |
8425 |
卖出 |
| 09:42:26 |
18.35 |
1 |
8426 |
卖出 |
| 09:42:29 |
18.39 |
2 |
8428 |
买入 |
| 09:42:32 |
18.35 |
16 |
8444 |
卖出 |
| 09:42:35 |
18.39 |
13 |
8457 |
买入 |
| 09:42:38 |
18.39 |
11 |
8468 |
买入 |
| 09:42:41 |
18.39 |
23 |
8491 |
买入 |
| 09:42:44 |
18.39 |
3 |
8494 |
买入 |
| 09:42:47 |
18.37 |
5 |
8499 |
卖出 |
| 09:42:50 |
18.4 |
127 |
8626 |
买入 |
| 09:42:53 |
18.39 |
4 |
8630 |
卖出 |
| 09:42:56 |
18.41 |
57 |
8687 |
买入 |
| 09:42:59 |
18.42 |
33 |
8720 |
买入 |
| 09:43:02 |
18.45 |
68 |
8788 |
买入 |
| 09:43:05 |
18.45 |
28 |
8816 |
买入 |
| 09:43:08 |
18.45 |
16 |
8832 |
买入 |
| 09:43:11 |
18.44 |
174 |
9006 |
卖出 |
| 09:43:14 |
18.44 |
10 |
9016 |
买入 |
| 09:43:17 |
18.39 |
5 |
9021 |
卖出 |
| 09:43:20 |
18.39 |
30 |
9051 |
卖出 |
| 09:43:23 |
18.38 |
18 |
9069 |
卖出 |
| 09:43:26 |
18.38 |
4 |
9073 |
卖出 |
| 09:43:29 |
18.36 |
20 |
9093 |
卖出 |
| 09:43:32 |
18.36 |
4 |
9097 |
卖出 |
| 09:43:35 |
18.35 |
71 |
9168 |
卖出 |
| 09:43:38 |
18.38 |
157 |
9325 |
买入 |
| 09:43:41 |
18.38 |
14 |
9339 |
卖出 |
| 09:43:44 |
18.35 |
27 |
9366 |
卖出 |
| 09:43:47 |
18.36 |
9 |
9375 |
卖出 |
| 09:43:50 |
18.36 |
13 |
9388 |
卖出 |
| 09:43:53 |
18.4 |
5 |
9393 |
买入 |
| 09:43:56 |
18.4 |
4 |
9397 |
买入 |
| 09:43:59 |
18.4 |
2 |
9399 |
买入 |
| 09:44:02 |
18.36 |
47 |
9446 |
卖出 |
| 09:44:05 |
18.39 |
1 |
9447 |
买入 |
| 09:44:08 |
18.36 |
25 |
9472 |
卖出 |
| 09:44:11 |
18.38 |
7 |
9479 |
买入 |
| 09:44:14 |
18.36 |
23 |
9502 |
卖出 |
| 09:44:17 |
18.36 |
12 |
9514 |
卖出 |
| 09:44:20 |
18.36 |
12 |
9526 |
卖出 |
| 09:44:23 |
18.35 |
6 |
9532 |
卖出 |
| 09:44:26 |
18.35 |
3 |
9535 |
卖出 |
| 09:44:29 |
18.36 |
2 |
9537 |
买入 |
| 09:44:32 |
18.35 |
10 |
9547 |
卖出 |
| 09:44:35 |
18.35 |
24 |
9571 |
卖出 |
| 09:44:38 |
18.34 |
28 |
9599 |
卖出 |
| 09:44:41 |
18.34 |
53 |
9652 |
卖出 |
| 09:44:44 |
18.34 |
4 |
9656 |
买入 |
| 09:44:47 |
18.3 |
8 |
9664 |
卖出 |
| 09:44:50 |
18.34 |
1 |
9665 |
买入 |
| 09:44:56 |
18.32 |
20 |
9685 |
卖出 |
| 09:44:59 |
18.32 |
10 |
9695 |
卖出 |
| 09:45:05 |
18.31 |
1 |
9696 |
卖出 |
| 09:45:08 |
18.32 |
123 |
9819 |
买入 |
| 09:45:11 |
18.34 |
3 |
9822 |
买入 |
| 09:45:14 |
18.34 |
8 |
9830 |
买入 |
| 09:45:20 |
18.33 |
10 |
9840 |
卖出 |
| 09:45:23 |
18.34 |
29 |
9869 |
买入 |