康斯特[300445]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.63 |
149 |
149 |
集合竞价 |
| 09:15:12 |
13.1 |
252 |
252 |
集合竞价 |
| 09:17:27 |
13.1 |
282 |
282 |
集合竞价 |
| 09:17:36 |
13.1 |
283 |
283 |
集合竞价 |
| 09:17:45 |
13.15 |
1730 |
1730 |
集合竞价 |
| 09:18:03 |
13.15 |
1730 |
1730 |
集合竞价 |
| 09:18:12 |
13.15 |
1731 |
1731 |
集合竞价 |
| 09:18:30 |
13.15 |
1738 |
1738 |
集合竞价 |
| 09:18:57 |
13.1 |
282 |
282 |
集合竞价 |
| 09:19:06 |
13.1 |
284 |
284 |
集合竞价 |
| 09:19:15 |
13.38 |
240 |
240 |
集合竞价 |
| 09:20:12 |
13.22 |
250 |
250 |
集合竞价 |
| 09:20:57 |
13.22 |
250 |
250 |
集合竞价 |
| 09:22:36 |
13.22 |
250 |
250 |
集合竞价 |
| 09:22:45 |
13.2 |
273 |
273 |
集合竞价 |
| 09:23:12 |
13.2 |
273 |
273 |
集合竞价 |
| 09:23:21 |
13.15 |
295 |
295 |
集合竞价 |
| 09:23:30 |
13.15 |
301 |
301 |
集合竞价 |
| 09:23:57 |
13.15 |
301 |
301 |
集合竞价 |
| 09:24:06 |
13.15 |
326 |
326 |
集合竞价 |
| 09:24:24 |
13.15 |
326 |
326 |
集合竞价 |
| 09:24:33 |
13.15 |
327 |
327 |
集合竞价 |
| 09:24:42 |
13.15 |
372 |
372 |
集合竞价 |
| 09:24:51 |
13.21 |
572 |
572 |
集合竞价 |
| 09:25:00 |
13.21 |
598 |
598 |
集合竞价 |
| 09:25:03 |
13.22 |
601 |
1199 |
卖出 |
| 09:30:03 |
13.38 |
294 |
1493 |
买入 |
| 09:30:06 |
13.3 |
29 |
1522 |
卖出 |
| 09:30:09 |
13.31 |
445 |
1967 |
买入 |
| 09:30:12 |
13.31 |
58 |
2025 |
卖出 |
| 09:30:15 |
13.32 |
698 |
2723 |
买入 |
| 09:30:18 |
13.31 |
354 |
3077 |
卖出 |
| 09:30:21 |
13.37 |
430 |
3507 |
买入 |
| 09:30:24 |
13.33 |
53 |
3560 |
卖出 |
| 09:30:27 |
13.37 |
317 |
3877 |
买入 |
| 09:30:30 |
13.42 |
119 |
3996 |
买入 |
| 09:30:33 |
13.34 |
73 |
4069 |
卖出 |
| 09:30:36 |
13.36 |
33 |
4102 |
买入 |
| 09:30:39 |
13.32 |
51 |
4153 |
卖出 |
| 09:30:42 |
13.32 |
17 |
4170 |
卖出 |
| 09:30:45 |
13.31 |
25 |
4195 |
买入 |
| 09:30:48 |
13.22 |
72 |
4267 |
卖出 |
| 09:30:51 |
13.29 |
7 |
4274 |
买入 |
| 09:30:54 |
13.21 |
102 |
4376 |
卖出 |
| 09:30:57 |
13.29 |
16 |
4392 |
买入 |
| 09:31:00 |
13.29 |
18 |
4410 |
买入 |
| 09:31:03 |
13.3 |
85 |
4495 |
买入 |
| 09:31:06 |
13.29 |
143 |
4638 |
卖出 |
| 09:31:09 |
13.37 |
88 |
4726 |
买入 |
| 09:31:12 |
13.31 |
25 |
4751 |
卖出 |
| 09:31:15 |
13.36 |
139 |
4890 |
买入 |
| 09:31:18 |
13.31 |
26 |
4916 |
卖出 |
| 09:31:21 |
13.31 |
41 |
4957 |
买入 |
| 09:31:24 |
13.3 |
71 |
5028 |
卖出 |
| 09:31:27 |
13.31 |
111 |
5139 |
买入 |
| 09:31:30 |
13.29 |
50 |
5189 |
卖出 |
| 09:31:33 |
13.3 |
30 |
5219 |
买入 |
| 09:31:36 |
13.3 |
7 |
5226 |
买入 |
| 09:31:39 |
13.29 |
45 |
5271 |
卖出 |
| 09:31:42 |
13.28 |
39 |
5310 |
卖出 |
| 09:31:45 |
13.29 |
3 |
5313 |
买入 |
| 09:31:48 |
13.3 |
121 |
5434 |
买入 |
| 09:31:51 |
13.31 |
18 |
5452 |
买入 |
| 09:31:54 |
13.29 |
32 |
5484 |
卖出 |
| 09:31:57 |
13.3 |
10 |
5494 |
买入 |
| 09:32:00 |
13.29 |
16 |
5510 |
卖出 |
| 09:32:03 |
13.3 |
10 |
5520 |
买入 |
| 09:32:06 |
13.29 |
39 |
5559 |
买入 |
| 09:32:09 |
13.22 |
116 |
5675 |
卖出 |
| 09:32:12 |
13.26 |
25 |
5700 |
买入 |
| 09:32:15 |
13.3 |
65 |
5765 |
买入 |
| 09:32:21 |
13.28 |
6 |
5771 |
卖出 |
| 09:32:24 |
13.24 |
20 |
5791 |
卖出 |
| 09:32:27 |
13.28 |
3 |
5794 |
买入 |
| 09:32:30 |
13.28 |
9 |
5803 |
买入 |
| 09:32:33 |
13.21 |
206 |
6009 |
卖出 |
| 09:32:36 |
13.26 |
8 |
6017 |
买入 |
| 09:32:39 |
13.24 |
6 |
6023 |
卖出 |
| 09:32:42 |
13.21 |
29 |
6052 |
卖出 |
| 09:32:45 |
13.21 |
1 |
6053 |
卖出 |
| 09:32:48 |
13.21 |
51 |
6104 |
卖出 |
| 09:32:51 |
13.21 |
74 |
6178 |
卖出 |
| 09:32:57 |
13.16 |
12 |
6190 |
卖出 |
| 09:33:00 |
13.15 |
21 |
6211 |
卖出 |
| 09:33:03 |
13.18 |
8 |
6219 |
卖出 |
| 09:33:06 |
13.18 |
113 |
6332 |
卖出 |
| 09:33:09 |
13.18 |
37 |
6369 |
买入 |
| 09:33:12 |
13.18 |
129 |
6498 |
买入 |
| 09:33:15 |
13.21 |
159 |
6657 |
买入 |
| 09:33:18 |
13.21 |
13 |
6670 |
买入 |
| 09:33:21 |
13.2 |
209 |
6879 |
卖出 |
| 09:33:24 |
13.2 |
32 |
6911 |
卖出 |
| 09:33:27 |
13.2 |
81 |
6992 |
卖出 |
| 09:33:30 |
13.18 |
9 |
7001 |
卖出 |
| 09:33:33 |
13.18 |
13 |
7014 |
卖出 |
| 09:33:36 |
13.17 |
36 |
7050 |
卖出 |
| 09:33:39 |
13.17 |
52 |
7102 |
卖出 |
| 09:33:42 |
13.17 |
50 |
7152 |
买入 |
| 09:33:45 |
13.16 |
19 |
7171 |
卖出 |
| 09:33:51 |
13.15 |
30 |
7201 |
卖出 |
| 09:33:54 |
13.14 |
1 |
7202 |
买入 |
| 09:33:57 |
13.15 |
4 |
7206 |
买入 |
| 09:34:00 |
13.16 |
40 |
7246 |
买入 |
| 09:34:03 |
13.13 |
29 |
7275 |
卖出 |
| 09:34:06 |
13.14 |
68 |
7343 |
买入 |
| 09:34:09 |
13.18 |
107 |
7450 |
买入 |
| 09:34:12 |
13.19 |
12 |
7462 |
买入 |
| 09:34:15 |
13.13 |
131 |
7593 |
卖出 |
| 09:34:21 |
13.16 |
6 |
7599 |
买入 |
| 09:34:24 |
13.13 |
17 |
7616 |
卖出 |
| 09:34:27 |
13.09 |
45 |
7661 |
卖出 |
| 09:34:30 |
13.2 |
276 |
7937 |
买入 |
| 09:34:33 |
13.13 |
1 |
7938 |
卖出 |
| 09:34:36 |
13.13 |
2 |
7940 |
卖出 |
| 09:34:45 |
13.15 |
46 |
7986 |
买入 |
| 09:34:51 |
13.15 |
9 |
7995 |
卖出 |
| 09:34:54 |
13.14 |
40 |
8035 |
卖出 |
| 09:34:57 |
13.15 |
151 |
8186 |
买入 |
| 09:35:03 |
13.15 |
20 |
8206 |
买入 |
| 09:35:06 |
13.15 |
136 |
8342 |
买入 |
| 09:35:09 |
13.14 |
181 |
8523 |
卖出 |
| 09:35:12 |
13.16 |
79 |
8602 |
买入 |
| 09:35:15 |
13.18 |
15 |
8617 |
买入 |
| 09:35:18 |
13.14 |
52 |
8669 |
卖出 |
| 09:35:21 |
13.15 |
17 |
8686 |
买入 |
| 09:35:24 |
13.16 |
1 |
8687 |
买入 |
| 09:35:30 |
13.18 |
98 |
8785 |
买入 |
| 09:35:33 |
13.2 |
2 |
8787 |
买入 |
| 09:35:36 |
13.18 |
21 |
8808 |
卖出 |
| 09:35:39 |
13.18 |
20 |
8828 |
卖出 |
| 09:35:42 |
13.18 |
81 |
8909 |
卖出 |
| 09:35:45 |
13.18 |
112 |
9021 |
卖出 |
| 09:35:48 |
13.18 |
1 |
9022 |
买入 |
| 09:35:51 |
13.16 |
60 |
9082 |
卖出 |
| 09:35:54 |
13.18 |
13 |
9095 |
买入 |
| 09:35:57 |
13.16 |
6 |
9101 |
卖出 |
| 09:36:00 |
13.16 |
39 |
9140 |
卖出 |
| 09:36:03 |
13.16 |
54 |
9194 |
卖出 |
| 09:36:06 |
13.19 |
3 |
9197 |
买入 |
| 09:36:09 |
13.21 |
106 |
9303 |
买入 |
| 09:36:12 |
13.2 |
107 |
9410 |
卖出 |
| 09:36:15 |
13.27 |
132 |
9542 |
买入 |
| 09:36:18 |
13.25 |
52 |
9594 |
卖出 |
| 09:36:21 |
13.25 |
3 |
9597 |
买入 |
| 09:36:24 |
13.25 |
7 |
9604 |
卖出 |
| 09:36:27 |
13.25 |
7 |
9611 |
买入 |
| 09:36:30 |
13.21 |
60 |
9671 |
卖出 |
| 09:36:33 |
13.24 |
50 |
9721 |
买入 |
| 09:36:39 |
13.19 |
1 |
9722 |
卖出 |
| 09:36:42 |
13.17 |
59 |
9781 |
卖出 |
| 09:36:45 |
13.19 |
53 |
9834 |
买入 |
| 09:36:48 |
13.19 |
7 |
9841 |
买入 |
| 09:36:51 |
13.18 |
1 |
9842 |
买入 |
| 09:36:54 |
13.17 |
14 |
9856 |
卖出 |
| 09:36:57 |
13.17 |
4 |
9860 |
卖出 |
| 09:37:00 |
13.16 |
2 |
9862 |
卖出 |
| 09:37:03 |
13.16 |
72 |
9934 |
卖出 |
| 09:37:06 |
13.16 |
171 |
10105 |
卖出 |
| 09:37:09 |
13.18 |
204 |
10309 |
买入 |
| 09:37:12 |
13.17 |
156 |
10465 |
卖出 |
| 09:37:15 |
13.17 |
11 |
10476 |
卖出 |
| 09:37:18 |
13.22 |
6 |
10482 |
买入 |
| 09:37:21 |
13.22 |
33 |
10515 |
买入 |
| 09:37:24 |
13.17 |
1 |
10516 |
卖出 |
| 09:37:27 |
13.15 |
62 |
10578 |
卖出 |
| 09:37:33 |
13.15 |
9 |
10587 |
卖出 |
| 09:37:39 |
13.14 |
34 |
10621 |
卖出 |
| 09:37:42 |
13.15 |
7 |
10628 |
买入 |
| 09:37:45 |
13.15 |
50 |
10678 |
买入 |
| 09:37:48 |
13.15 |
55 |
10733 |
买入 |
| 09:37:51 |
13.15 |
7 |
10740 |
卖出 |
| 09:37:54 |
13.13 |
9 |
10749 |
卖出 |
| 09:37:57 |
13.12 |
36 |
10785 |
卖出 |
| 09:38:00 |
13.14 |
36 |
10821 |
买入 |
| 09:38:03 |
13.12 |
50 |
10871 |
卖出 |
| 09:38:06 |
13.12 |
83 |
10954 |
买入 |
| 09:38:09 |
13.12 |
63 |
11017 |
卖出 |
| 09:38:12 |
13.12 |
20 |
11037 |
卖出 |
| 09:38:15 |
13.14 |
125 |
11162 |
买入 |
| 09:38:18 |
13.13 |
12 |
11174 |
卖出 |
| 09:38:21 |
13.1 |
192 |
11366 |
卖出 |
| 09:38:24 |
13.13 |
40 |
11406 |
买入 |
| 09:38:27 |
13.16 |
39 |
11445 |
买入 |
| 09:38:30 |
13.1 |
38 |
11483 |
卖出 |
| 09:38:36 |
13.1 |
23 |
11506 |
卖出 |
| 09:38:39 |
13.12 |
10 |
11516 |
买入 |
| 09:38:42 |
13.13 |
113 |
11629 |
买入 |
| 09:38:45 |
13.1 |
40 |
11669 |
卖出 |
| 09:38:48 |
13.13 |
110 |
11779 |
买入 |
| 09:38:51 |
13.1 |
119 |
11898 |
卖出 |
| 09:38:54 |
13.1 |
3 |
11901 |
卖出 |
| 09:38:57 |
13.09 |
16 |
11917 |
卖出 |
| 09:39:00 |
13.1 |
69 |
11986 |
卖出 |
| 09:39:03 |
13.1 |
10 |
11996 |
卖出 |
| 09:39:06 |
13.13 |
32 |
12028 |
买入 |
| 09:39:09 |
13.12 |
173 |
12201 |
卖出 |
| 09:39:12 |
13.06 |
223 |
12424 |
卖出 |
| 09:39:15 |
13.09 |
37 |
12461 |
买入 |
| 09:39:27 |
13.09 |
4 |
12465 |
卖出 |
| 09:39:30 |
13.09 |
6 |
12471 |
卖出 |
| 09:39:33 |
13.09 |
42 |
12513 |
买入 |
| 09:39:36 |
13.09 |
120 |
12633 |
买入 |
| 09:39:39 |
13.09 |
112 |
12745 |
买入 |
| 09:39:45 |
13.09 |
6 |
12751 |
买入 |
| 09:39:48 |
13.09 |
5 |
12756 |
卖出 |
| 09:39:51 |
13.09 |
11 |
12767 |
卖出 |
| 09:39:54 |
13.09 |
7 |
12774 |
卖出 |
| 09:39:57 |
13.09 |
16 |
12790 |
卖出 |
| 09:40:00 |
13.09 |
6 |
12796 |
买入 |
| 09:40:03 |
13.1 |
5 |
12801 |
买入 |
| 09:40:06 |
13.09 |
42 |
12843 |
卖出 |
| 09:40:09 |
13.08 |
77 |
12920 |
卖出 |
| 09:40:12 |
13.09 |
22 |
12942 |
买入 |
| 09:40:15 |
13.11 |
25 |
12967 |
买入 |
| 09:40:18 |
13.11 |
42 |
13009 |
卖出 |
| 09:40:21 |
13.1 |
63 |
13072 |
卖出 |
| 09:40:24 |
13.13 |
79 |
13151 |
买入 |
| 09:40:27 |
13.14 |
88 |
13239 |
买入 |
| 09:40:30 |
13.16 |
34 |
13273 |
买入 |
| 09:40:33 |
13.15 |
8 |
13281 |
卖出 |
| 09:40:36 |
13.16 |
8 |
13289 |
买入 |
| 09:40:39 |
13.16 |
154 |
13443 |
卖出 |
| 09:40:42 |
13.19 |
3 |
13446 |
买入 |
| 09:40:45 |
13.18 |
59 |
13505 |
卖出 |
| 09:40:48 |
13.18 |
18 |
13523 |
买入 |
| 09:40:51 |
13.16 |
36 |
13559 |
卖出 |
| 09:40:54 |
13.15 |
25 |
13584 |
卖出 |
| 09:40:57 |
13.15 |
38 |
13622 |
卖出 |
| 09:41:00 |
13.14 |
2 |
13624 |
卖出 |
| 09:41:06 |
13.12 |
645 |
14269 |
卖出 |
| 09:41:09 |
13.13 |
30 |
14299 |
买入 |
| 09:41:12 |
13.11 |
9 |
14308 |
卖出 |
| 09:41:15 |
13.09 |
7 |
14315 |
卖出 |
| 09:41:18 |
13.11 |
30 |
14345 |
买入 |
| 09:41:21 |
13.12 |
133 |
14478 |
买入 |
| 09:41:24 |
13.1 |
22 |
14500 |
卖出 |
| 09:41:27 |
13.12 |
36 |
14536 |
买入 |
| 09:41:30 |
13.13 |
57 |
14593 |
买入 |
| 09:41:33 |
13.12 |
16 |
14609 |
买入 |
| 09:41:36 |
13.12 |
1 |
14610 |
卖出 |
| 09:41:39 |
13.12 |
2 |
14612 |
卖出 |
| 09:41:42 |
13.13 |
72 |
14684 |
买入 |
| 09:41:45 |
13.13 |
93 |
14777 |
买入 |
| 09:41:48 |
13.14 |
130 |
14907 |
买入 |
| 09:41:51 |
13.1 |
21 |
14928 |
卖出 |
| 09:41:54 |
13.13 |
14 |
14942 |
买入 |
| 09:41:57 |
13.09 |
131 |
15073 |
卖出 |
| 09:42:00 |
13.09 |
16 |
15089 |
卖出 |
| 09:42:03 |
13.09 |
3 |
15092 |
买入 |
| 09:42:06 |
13.06 |
29 |
15121 |
卖出 |
| 09:42:09 |
13.06 |
24 |
15145 |
买入 |
| 09:42:12 |
13.07 |
17 |
15162 |
买入 |
| 09:42:15 |
13.07 |
7 |
15169 |
买入 |
| 09:42:18 |
13.07 |
14 |
15183 |
卖出 |
| 09:42:21 |
13.07 |
4 |
15187 |
卖出 |
| 09:42:27 |
13.07 |
17 |
15204 |
买入 |
| 09:42:33 |
13.06 |
116 |
15320 |
卖出 |
| 09:42:36 |
13.05 |
8 |
15328 |
卖出 |
| 09:42:39 |
13.05 |
93 |
15421 |
买入 |
| 09:42:42 |
13.05 |
7 |
15428 |
卖出 |
| 09:42:45 |
13.05 |
1 |
15429 |
卖出 |
| 09:42:48 |
13.05 |
1 |
15430 |
卖出 |
| 09:42:51 |
13.05 |
5 |
15435 |
卖出 |
| 09:42:54 |
13.05 |
6 |
15441 |
卖出 |
| 09:42:57 |
13.05 |
20 |
15461 |
卖出 |
| 09:43:00 |
13.05 |
1 |
15462 |
买入 |
| 09:43:03 |
13.07 |
25 |
15487 |
买入 |
| 09:43:09 |
13.06 |
24 |
15511 |
买入 |
| 09:43:12 |
13.07 |
49 |
15560 |
买入 |
| 09:43:15 |
13.07 |
6 |
15566 |
卖出 |
| 09:43:18 |
13.11 |
53 |
15619 |
买入 |
| 09:43:21 |
13.08 |
19 |
15638 |
卖出 |
| 09:43:24 |
13.07 |
47 |
15685 |
卖出 |
| 09:43:27 |
13.11 |
26 |
15711 |
买入 |
| 09:43:30 |
13.08 |
22 |
15733 |
卖出 |
| 09:43:33 |
13.08 |
11 |
15744 |
买入 |
| 09:43:36 |
13.08 |
31 |
15775 |
买入 |
| 09:43:39 |
13.07 |
76 |
15851 |
卖出 |
| 09:43:42 |
13.07 |
1 |
15852 |
买入 |
| 09:43:45 |
13.07 |
2 |
15854 |
买入 |
| 09:43:48 |
13.07 |
3 |
15857 |
买入 |
| 09:43:51 |
13.07 |
1 |
15858 |
买入 |
| 09:43:54 |
13.07 |
13 |
15871 |
买入 |
| 09:43:57 |
13.07 |
1 |
15872 |
买入 |
| 09:44:00 |
13.07 |
1 |
15873 |
买入 |
| 09:44:03 |
13.05 |
10 |
15883 |
卖出 |
| 09:44:06 |
13.07 |
39 |
15922 |
买入 |
| 09:44:09 |
13.09 |
115 |
16037 |
买入 |
| 09:44:12 |
13.09 |
7 |
16044 |
买入 |
| 09:44:15 |
13.1 |
1 |
16045 |
买入 |
| 09:44:18 |
13.06 |
53 |
16098 |
卖出 |
| 09:44:21 |
13.06 |
2 |
16100 |
买入 |
| 09:44:24 |
13.06 |
1 |
16101 |
买入 |
| 09:44:27 |
13.06 |
96 |
16197 |
买入 |
| 09:44:30 |
13.06 |
24 |
16221 |
买入 |
| 09:44:33 |
13.08 |
6 |
16227 |
买入 |
| 09:44:36 |
13.08 |
1 |
16228 |
买入 |
| 09:44:39 |
13.08 |
2 |
16230 |
买入 |
| 09:44:42 |
13.07 |
38 |
16268 |
卖出 |
| 09:44:45 |
13.08 |
7 |
16275 |
买入 |