康拓红外[300455]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:12 |
6.47 |
160 |
160 |
集合竞价 |
| 09:18:21 |
6.47 |
157 |
157 |
集合竞价 |
| 09:18:30 |
6.47 |
181 |
181 |
集合竞价 |
| 09:18:39 |
8.09 |
0 |
0 |
集合竞价 |
| 09:25:00 |
7.99 |
29 |
29 |
集合竞价 |
| 09:25:03 |
7.99 |
29 |
58 |
买入 |
| 09:30:03 |
7.99 |
55 |
113 |
买入 |
| 09:30:06 |
7.99 |
40 |
153 |
卖出 |
| 09:30:09 |
7.98 |
81 |
234 |
卖出 |
| 09:30:12 |
7.99 |
43 |
277 |
买入 |
| 09:30:15 |
8 |
157 |
434 |
买入 |
| 09:30:18 |
8.02 |
50 |
484 |
买入 |
| 09:30:21 |
8.04 |
106 |
590 |
买入 |
| 09:30:24 |
8.04 |
1 |
591 |
卖出 |
| 09:30:27 |
8.04 |
111 |
702 |
卖出 |
| 09:30:30 |
8.04 |
37 |
739 |
买入 |
| 09:30:33 |
8.04 |
68 |
807 |
买入 |
| 09:30:36 |
8.04 |
14 |
821 |
卖出 |
| 09:30:39 |
8.04 |
34 |
855 |
卖出 |
| 09:30:45 |
8.03 |
125 |
980 |
买入 |
| 09:30:48 |
8.04 |
165 |
1145 |
买入 |
| 09:30:51 |
8.09 |
22 |
1167 |
买入 |
| 09:30:54 |
8.08 |
12 |
1179 |
卖出 |
| 09:31:00 |
8.08 |
7 |
1186 |
卖出 |
| 09:31:03 |
8.09 |
3 |
1189 |
买入 |
| 09:31:06 |
8.09 |
34 |
1223 |
买入 |
| 09:31:09 |
8.08 |
9 |
1232 |
卖出 |
| 09:31:12 |
8.08 |
7 |
1239 |
买入 |
| 09:31:15 |
8.08 |
7 |
1246 |
买入 |
| 09:31:18 |
8.06 |
4 |
1250 |
卖出 |
| 09:31:21 |
8.06 |
18 |
1268 |
卖出 |
| 09:31:24 |
8.05 |
4 |
1272 |
卖出 |
| 09:31:27 |
8.05 |
11 |
1283 |
卖出 |
| 09:31:30 |
8.03 |
6 |
1289 |
卖出 |
| 09:31:33 |
8.06 |
9 |
1298 |
买入 |
| 09:31:36 |
8.04 |
3 |
1301 |
卖出 |
| 09:31:39 |
8.06 |
46 |
1347 |
买入 |
| 09:31:42 |
8.06 |
27 |
1374 |
买入 |
| 09:31:45 |
8.06 |
16 |
1390 |
卖出 |
| 09:31:48 |
8.05 |
21 |
1411 |
卖出 |
| 09:31:54 |
8.05 |
22 |
1433 |
卖出 |
| 09:31:57 |
8.05 |
3 |
1436 |
卖出 |
| 09:32:00 |
8.05 |
13 |
1449 |
卖出 |
| 09:32:03 |
8.05 |
6 |
1455 |
卖出 |
| 09:32:06 |
8.06 |
3 |
1458 |
买入 |
| 09:32:09 |
8.05 |
392 |
1850 |
卖出 |
| 09:32:15 |
8.08 |
17 |
1867 |
买入 |
| 09:32:18 |
8.08 |
16 |
1883 |
买入 |
| 09:32:21 |
8.09 |
71 |
1954 |
买入 |
| 09:32:24 |
8.09 |
45 |
1999 |
买入 |
| 09:32:27 |
8.09 |
30 |
2029 |
卖出 |
| 09:32:30 |
8.09 |
44 |
2073 |
卖出 |
| 09:32:33 |
8.1 |
9 |
2082 |
买入 |
| 09:32:39 |
8.1 |
40 |
2122 |
买入 |
| 09:32:45 |
8.1 |
16 |
2138 |
卖出 |
| 09:32:48 |
8.13 |
32 |
2170 |
买入 |
| 09:32:51 |
8.1 |
145 |
2315 |
卖出 |
| 09:32:54 |
8.09 |
17 |
2332 |
卖出 |
| 09:32:57 |
8.1 |
9 |
2341 |
买入 |
| 09:33:00 |
8.06 |
2 |
2343 |
卖出 |
| 09:33:03 |
8.06 |
8 |
2351 |
卖出 |
| 09:33:06 |
8.09 |
44 |
2395 |
买入 |
| 09:33:09 |
8.07 |
7 |
2402 |
卖出 |
| 09:33:12 |
8.09 |
20 |
2422 |
买入 |
| 09:33:18 |
8.08 |
2 |
2424 |
卖出 |
| 09:33:21 |
8.09 |
11 |
2435 |
买入 |
| 09:33:27 |
8.08 |
4 |
2439 |
卖出 |
| 09:33:33 |
8.08 |
2 |
2441 |
卖出 |
| 09:33:36 |
8.08 |
5 |
2446 |
卖出 |
| 09:33:39 |
8.08 |
2 |
2448 |
卖出 |
| 09:33:42 |
8.07 |
9 |
2457 |
卖出 |
| 09:33:48 |
8.09 |
13 |
2470 |
买入 |
| 09:33:51 |
8.09 |
7 |
2477 |
卖出 |
| 09:33:54 |
8.09 |
10 |
2487 |
卖出 |
| 09:33:57 |
8.09 |
3 |
2490 |
买入 |
| 09:34:03 |
8.09 |
7 |
2497 |
买入 |
| 09:34:06 |
8.07 |
1 |
2498 |
卖出 |
| 09:34:09 |
8.08 |
3 |
2501 |
买入 |
| 09:34:12 |
8.08 |
17 |
2518 |
买入 |
| 09:34:18 |
8.1 |
30 |
2548 |
买入 |
| 09:34:21 |
8.1 |
3 |
2551 |
卖出 |
| 09:34:24 |
8.1 |
14 |
2565 |
卖出 |
| 09:34:27 |
8.1 |
17 |
2582 |
卖出 |
| 09:34:30 |
8.12 |
4 |
2586 |
买入 |
| 09:34:33 |
8.1 |
1 |
2587 |
卖出 |
| 09:34:51 |
8.11 |
3 |
2590 |
买入 |
| 09:34:54 |
8.11 |
2 |
2592 |
卖出 |
| 09:34:57 |
8.11 |
14 |
2606 |
卖出 |
| 09:35:00 |
8.1 |
42 |
2648 |
卖出 |
| 09:35:03 |
8.1 |
6 |
2654 |
卖出 |
| 09:35:06 |
8.12 |
32 |
2686 |
买入 |
| 09:35:09 |
8.12 |
14 |
2700 |
买入 |
| 09:35:12 |
8.14 |
9 |
2709 |
买入 |
| 09:35:15 |
8.14 |
8 |
2717 |
买入 |
| 09:35:18 |
8.12 |
22 |
2739 |
卖出 |
| 09:35:21 |
8.13 |
7 |
2746 |
买入 |
| 09:35:24 |
8.12 |
7 |
2753 |
卖出 |
| 09:35:27 |
8.12 |
2 |
2755 |
买入 |
| 09:35:30 |
8.1 |
6 |
2761 |
卖出 |
| 09:35:33 |
8.09 |
92 |
2853 |
卖出 |
| 09:35:36 |
8.11 |
209 |
3062 |
买入 |
| 09:35:39 |
8.1 |
10 |
3072 |
卖出 |
| 09:35:42 |
8.14 |
46 |
3118 |
买入 |
| 09:35:45 |
8.14 |
5 |
3123 |
买入 |
| 09:35:48 |
8.14 |
10 |
3133 |
买入 |
| 09:35:51 |
8.13 |
2 |
3135 |
卖出 |
| 09:35:54 |
8.13 |
3 |
3138 |
买入 |
| 09:36:03 |
8.12 |
2 |
3140 |
卖出 |
| 09:36:06 |
8.13 |
72 |
3212 |
买入 |
| 09:36:09 |
8.13 |
103 |
3315 |
买入 |
| 09:36:12 |
8.1 |
7 |
3322 |
卖出 |
| 09:36:15 |
8.1 |
28 |
3350 |
卖出 |
| 09:36:18 |
8.12 |
15 |
3365 |
买入 |
| 09:36:21 |
8.12 |
5 |
3370 |
卖出 |
| 09:36:24 |
8.12 |
4 |
3374 |
卖出 |
| 09:36:27 |
8.12 |
20 |
3394 |
卖出 |
| 09:36:30 |
8.12 |
9 |
3403 |
卖出 |
| 09:36:33 |
8.12 |
13 |
3416 |
卖出 |
| 09:36:36 |
8.14 |
2 |
3418 |
买入 |
| 09:36:39 |
8.14 |
2 |
3420 |
买入 |
| 09:36:45 |
8.14 |
2 |
3422 |
买入 |
| 09:36:51 |
8.14 |
8 |
3430 |
买入 |
| 09:37:00 |
8.14 |
27 |
3457 |
买入 |
| 09:37:03 |
8.14 |
23 |
3480 |
卖出 |
| 09:37:06 |
8.14 |
20 |
3500 |
买入 |
| 09:37:09 |
8.14 |
5 |
3505 |
买入 |
| 09:37:18 |
8.14 |
1 |
3506 |
买入 |
| 09:37:21 |
8.15 |
392 |
3898 |
买入 |
| 09:37:24 |
8.15 |
1 |
3899 |
买入 |
| 09:37:27 |
8.14 |
82 |
3981 |
卖出 |
| 09:37:30 |
8.14 |
30 |
4011 |
卖出 |
| 09:37:33 |
8.14 |
18 |
4029 |
卖出 |
| 09:37:36 |
8.16 |
5 |
4034 |
买入 |
| 09:37:39 |
8.16 |
205 |
4239 |
买入 |
| 09:37:45 |
8.14 |
21 |
4260 |
卖出 |
| 09:37:48 |
8.14 |
7 |
4267 |
卖出 |
| 09:37:51 |
8.16 |
61 |
4328 |
买入 |
| 09:37:54 |
8.12 |
9 |
4337 |
卖出 |
| 09:37:57 |
8.12 |
4 |
4341 |
卖出 |
| 09:38:00 |
8.14 |
3 |
4344 |
卖出 |
| 09:38:03 |
8.14 |
2 |
4346 |
卖出 |
| 09:38:06 |
8.14 |
1 |
4347 |
卖出 |
| 09:38:12 |
8.14 |
1 |
4348 |
卖出 |
| 09:38:18 |
8.15 |
3 |
4351 |
买入 |
| 09:38:21 |
8.15 |
6 |
4357 |
买入 |
| 09:38:24 |
8.14 |
2 |
4359 |
卖出 |
| 09:38:30 |
8.13 |
3 |
4362 |
卖出 |
| 09:38:33 |
8.14 |
1 |
4363 |
买入 |
| 09:38:39 |
8.14 |
2 |
4365 |
买入 |
| 09:38:45 |
8.14 |
17 |
4382 |
买入 |
| 09:38:51 |
8.15 |
11 |
4393 |
买入 |
| 09:39:06 |
8.15 |
122 |
4515 |
买入 |
| 09:39:09 |
8.15 |
4 |
4519 |
卖出 |
| 09:39:12 |
8.15 |
15 |
4534 |
卖出 |
| 09:39:15 |
8.15 |
5 |
4539 |
卖出 |
| 09:39:18 |
8.15 |
33 |
4572 |
卖出 |
| 09:39:21 |
8.15 |
21 |
4593 |
卖出 |
| 09:39:24 |
8.16 |
3 |
4596 |
买入 |
| 09:39:27 |
8.15 |
6 |
4602 |
卖出 |
| 09:39:30 |
8.15 |
2 |
4604 |
卖出 |
| 09:39:36 |
8.15 |
1 |
4605 |
卖出 |
| 09:39:39 |
8.15 |
2 |
4607 |
卖出 |
| 09:39:42 |
8.15 |
13 |
4620 |
卖出 |
| 09:39:45 |
8.14 |
13 |
4633 |
卖出 |
| 09:39:48 |
8.14 |
7 |
4640 |
卖出 |
| 09:39:51 |
8.13 |
14 |
4654 |
卖出 |
| 09:39:54 |
8.12 |
7 |
4661 |
卖出 |
| 09:40:00 |
8.13 |
8 |
4669 |
卖出 |
| 09:40:03 |
8.13 |
17 |
4686 |
卖出 |
| 09:40:06 |
8.13 |
18 |
4704 |
卖出 |
| 09:40:09 |
8.13 |
26 |
4730 |
卖出 |
| 09:40:12 |
8.12 |
55 |
4785 |
卖出 |
| 09:40:18 |
8.12 |
4 |
4789 |
卖出 |
| 09:40:21 |
8.12 |
5 |
4794 |
卖出 |
| 09:40:24 |
8.13 |
15 |
4809 |
买入 |
| 09:40:27 |
8.13 |
4 |
4813 |
卖出 |
| 09:40:30 |
8.13 |
4 |
4817 |
卖出 |
| 09:40:33 |
8.14 |
20 |
4837 |
买入 |
| 09:40:36 |
8.15 |
28 |
4865 |
买入 |
| 09:40:48 |
8.14 |
4 |
4869 |
卖出 |
| 09:40:51 |
8.14 |
1 |
4870 |
卖出 |
| 09:40:57 |
8.12 |
2 |
4872 |
卖出 |
| 09:41:00 |
8.13 |
1 |
4873 |
买入 |
| 09:41:06 |
8.14 |
23 |
4896 |
买入 |
| 09:41:09 |
8.15 |
48 |
4944 |
买入 |
| 09:41:12 |
8.14 |
8 |
4952 |
卖出 |
| 09:41:15 |
8.14 |
2 |
4954 |
买入 |
| 09:41:21 |
8.13 |
2 |
4956 |
卖出 |
| 09:41:24 |
8.14 |
3 |
4959 |
买入 |
| 09:41:27 |
8.14 |
10 |
4969 |
买入 |
| 09:41:30 |
8.15 |
1 |
4970 |
买入 |
| 09:41:33 |
8.13 |
65 |
5035 |
卖出 |
| 09:41:51 |
8.13 |
3 |
5038 |
卖出 |
| 09:41:57 |
8.13 |
6 |
5044 |
卖出 |
| 09:42:00 |
8.13 |
13 |
5057 |
买入 |
| 09:42:03 |
8.12 |
3 |
5060 |
卖出 |
| 09:42:06 |
8.14 |
5 |
5065 |
买入 |
| 09:42:12 |
8.13 |
6 |
5071 |
卖出 |
| 09:42:15 |
8.14 |
13 |
5084 |
买入 |
| 09:42:18 |
8.12 |
8 |
5092 |
卖出 |
| 09:42:21 |
8.12 |
14 |
5106 |
卖出 |
| 09:42:24 |
8.12 |
2 |
5108 |
卖出 |
| 09:42:30 |
8.12 |
3 |
5111 |
卖出 |
| 09:42:36 |
8.12 |
50 |
5161 |
卖出 |
| 09:42:39 |
8.1 |
4 |
5165 |
卖出 |
| 09:42:42 |
8.1 |
3 |
5168 |
卖出 |
| 09:42:45 |
8.1 |
2 |
5170 |
卖出 |
| 09:42:48 |
8.1 |
2 |
5172 |
卖出 |
| 09:43:12 |
8.14 |
19 |
5191 |
买入 |
| 09:43:15 |
8.14 |
4 |
5195 |
买入 |
| 09:43:21 |
8.13 |
1 |
5196 |
卖出 |
| 09:43:24 |
8.14 |
2 |
5198 |
买入 |
| 09:43:27 |
8.13 |
3 |
5201 |
卖出 |
| 09:43:30 |
8.13 |
28 |
5229 |
卖出 |
| 09:43:33 |
8.12 |
9 |
5238 |
卖出 |
| 09:43:36 |
8.11 |
2 |
5240 |
卖出 |
| 09:43:39 |
8.11 |
1 |
5241 |
卖出 |
| 09:43:42 |
8.11 |
8 |
5249 |
卖出 |
| 09:43:45 |
8.12 |
3 |
5252 |
买入 |
| 09:43:48 |
8.11 |
6 |
5258 |
卖出 |
| 09:43:51 |
8.12 |
5 |
5263 |
买入 |
| 09:43:54 |
8.12 |
1 |
5264 |
买入 |
| 09:44:00 |
8.12 |
1 |
5265 |
卖出 |
| 09:44:06 |
8.12 |
1 |
5266 |
卖出 |
| 09:44:12 |
8.14 |
122 |
5388 |
买入 |
| 09:44:15 |
8.13 |
46 |
5434 |
卖出 |
| 09:44:21 |
8.14 |
24 |
5458 |
买入 |
| 09:44:24 |
8.14 |
2 |
5460 |
买入 |
| 09:44:36 |
8.13 |
18 |
5478 |
卖出 |
| 09:44:39 |
8.13 |
2 |
5480 |
卖出 |
| 09:44:48 |
8.14 |
38 |
5518 |
买入 |
| 09:44:51 |
8.13 |
3 |
5521 |
卖出 |
| 09:44:57 |
8.14 |
3 |
5524 |
买入 |
| 09:45:00 |
8.13 |
120 |
5644 |
卖出 |
| 09:45:03 |
8.12 |
2 |
5646 |
卖出 |
| 09:45:06 |
8.12 |
12 |
5658 |
卖出 |
| 09:45:09 |
8.11 |
59 |
5717 |
卖出 |
| 09:45:12 |
8.11 |
4 |
5721 |
卖出 |
| 09:45:15 |
8.11 |
2 |
5723 |
卖出 |
| 09:45:21 |
8.11 |
29 |
5752 |
卖出 |
| 09:45:24 |
8.11 |
25 |
5777 |
卖出 |
| 09:45:39 |
8.13 |
4 |
5781 |
买入 |
| 09:45:45 |
8.13 |
108 |
5889 |
买入 |
| 09:45:51 |
8.13 |
2 |
5891 |
卖出 |
| 09:46:03 |
8.13 |
200 |
6091 |
卖出 |
| 09:46:06 |
8.14 |
128 |
6219 |
买入 |
| 09:46:09 |
8.13 |
148 |
6367 |
卖出 |
| 09:46:12 |
8.16 |
216 |
6583 |
买入 |
| 09:46:18 |
8.15 |
8 |
6591 |
卖出 |
| 09:46:21 |
8.15 |
16 |
6607 |
卖出 |
| 09:46:24 |
8.13 |
30 |
6637 |
卖出 |
| 09:46:39 |
8.13 |
10 |
6647 |
卖出 |
| 09:46:42 |
8.13 |
5 |
6652 |
卖出 |
| 09:46:54 |
8.16 |
8 |
6660 |
买入 |
| 09:47:03 |
8.15 |
1 |
6661 |
买入 |
| 09:47:06 |
8.15 |
1 |
6662 |
买入 |
| 09:47:09 |
8.16 |
66 |
6728 |
买入 |
| 09:47:18 |
8.16 |
6 |
6734 |
买入 |
| 09:47:21 |
8.15 |
6 |
6740 |
卖出 |
| 09:47:24 |
8.16 |
84 |
6824 |
买入 |
| 09:47:30 |
8.15 |
1 |
6825 |
卖出 |
| 09:47:45 |
8.16 |
225 |
7050 |
买入 |
| 09:47:48 |
8.18 |
108 |
7158 |
买入 |
| 09:47:51 |
8.19 |
79 |
7237 |
买入 |
| 09:47:54 |
8.19 |
109 |
7346 |
买入 |
| 09:47:57 |
8.19 |
3 |
7349 |
买入 |
| 09:48:00 |
8.19 |
5 |
7354 |
买入 |
| 09:48:03 |
8.19 |
3 |
7357 |
买入 |
| 09:48:06 |
8.19 |
69 |
7426 |
买入 |
| 09:48:09 |
8.19 |
55 |
7481 |
买入 |
| 09:48:12 |
8.19 |
159 |
7640 |
买入 |
| 09:48:15 |
8.18 |
170 |
7810 |
卖出 |
| 09:48:21 |
8.19 |
5 |
7815 |
买入 |
| 09:48:24 |
8.2 |
53 |
7868 |
买入 |
| 09:48:27 |
8.2 |
10 |
7878 |
买入 |
| 09:48:36 |
8.19 |
1 |
7879 |
卖出 |
| 09:48:39 |
8.2 |
49 |
7928 |
买入 |
| 09:48:42 |
8.2 |
2 |
7930 |
买入 |
| 09:48:45 |
8.19 |
67 |
7997 |
卖出 |
| 09:48:48 |
8.19 |
32 |
8029 |
卖出 |
| 09:48:51 |
8.18 |
13 |
8042 |
卖出 |
| 09:48:54 |
8.19 |
30 |
8072 |
买入 |
| 09:48:57 |
8.18 |
1 |
8073 |
卖出 |
| 09:49:00 |
8.19 |
364 |
8437 |
买入 |
| 09:49:06 |
8.18 |
51 |
8488 |
卖出 |
| 09:49:09 |
8.18 |
45 |
8533 |
卖出 |
| 09:49:15 |
8.18 |
5 |
8538 |
买入 |
| 09:49:18 |
8.18 |
2 |
8540 |
买入 |
| 09:49:21 |
8.18 |
3 |
8543 |
买入 |
| 09:49:24 |
8.17 |
3 |
8546 |
卖出 |
| 09:49:30 |
8.17 |
3 |
8549 |
买入 |
| 09:49:33 |
8.17 |
3 |
8552 |
买入 |
| 09:49:36 |
8.18 |
2 |
8554 |
买入 |
| 09:49:39 |
8.18 |
6 |
8560 |
买入 |
| 09:49:42 |
8.18 |
2 |
8562 |
买入 |
| 09:49:45 |
8.18 |
12 |
8574 |
买入 |
| 09:49:48 |
8.18 |
4 |
8578 |
买入 |
| 09:49:54 |
8.18 |
4 |
8582 |
买入 |
| 09:49:57 |
8.18 |
2 |
8584 |
买入 |
| 09:50:00 |
8.18 |
4 |
8588 |
买入 |