康龙化成[300759]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
57.93 |
36 |
36 |
集合竞价 |
| 09:15:12 |
56.16 |
65 |
65 |
集合竞价 |
| 09:15:21 |
56.21 |
65 |
65 |
集合竞价 |
| 09:15:30 |
56.16 |
65 |
65 |
集合竞价 |
| 09:15:39 |
57.47 |
186 |
186 |
集合竞价 |
| 09:16:06 |
57.37 |
186 |
186 |
集合竞价 |
| 09:16:15 |
56.16 |
104 |
104 |
集合竞价 |
| 09:16:33 |
56.16 |
84 |
84 |
集合竞价 |
| 09:16:42 |
56.16 |
84 |
84 |
集合竞价 |
| 09:17:00 |
56.16 |
93 |
93 |
集合竞价 |
| 09:17:09 |
56.16 |
93 |
93 |
集合竞价 |
| 09:17:18 |
56.16 |
99 |
99 |
集合竞价 |
| 09:17:36 |
56.16 |
102 |
102 |
集合竞价 |
| 09:17:45 |
56.16 |
104 |
104 |
集合竞价 |
| 09:18:12 |
56.16 |
104 |
104 |
集合竞价 |
| 09:18:57 |
56.16 |
106 |
106 |
集合竞价 |
| 09:19:24 |
56.16 |
122 |
122 |
集合竞价 |
| 09:19:33 |
56.16 |
127 |
127 |
集合竞价 |
| 09:19:42 |
56.16 |
127 |
127 |
集合竞价 |
| 09:19:51 |
56.16 |
128 |
128 |
集合竞价 |
| 09:20:00 |
56.16 |
128 |
128 |
集合竞价 |
| 09:20:03 |
56.16 |
131 |
131 |
集合竞价 |
| 09:20:12 |
56.16 |
177 |
177 |
集合竞价 |
| 09:20:21 |
56.16 |
186 |
186 |
集合竞价 |
| 09:20:30 |
56.16 |
189 |
189 |
集合竞价 |
| 09:20:39 |
56.16 |
189 |
189 |
集合竞价 |
| 09:20:48 |
56.16 |
192 |
192 |
集合竞价 |
| 09:20:57 |
56.16 |
193 |
193 |
集合竞价 |
| 09:21:06 |
56.16 |
211 |
211 |
集合竞价 |
| 09:21:15 |
56.16 |
221 |
221 |
集合竞价 |
| 09:21:24 |
56.16 |
223 |
223 |
集合竞价 |
| 09:21:33 |
56.16 |
223 |
223 |
集合竞价 |
| 09:21:42 |
56.16 |
223 |
223 |
集合竞价 |
| 09:21:51 |
56.16 |
237 |
237 |
集合竞价 |
| 09:22:00 |
56.16 |
245 |
245 |
集合竞价 |
| 09:22:09 |
56.16 |
251 |
251 |
集合竞价 |
| 09:22:18 |
56.16 |
251 |
251 |
集合竞价 |
| 09:22:27 |
56.16 |
284 |
284 |
集合竞价 |
| 09:22:36 |
56.16 |
314 |
314 |
集合竞价 |
| 09:22:45 |
56.16 |
314 |
314 |
集合竞价 |
| 09:22:54 |
56.16 |
328 |
328 |
集合竞价 |
| 09:23:03 |
56.16 |
330 |
330 |
集合竞价 |
| 09:23:12 |
56.16 |
332 |
332 |
集合竞价 |
| 09:23:21 |
56.16 |
332 |
332 |
集合竞价 |
| 09:23:30 |
56.16 |
349 |
349 |
集合竞价 |
| 09:23:48 |
56.16 |
355 |
355 |
集合竞价 |
| 09:23:57 |
56.16 |
365 |
365 |
集合竞价 |
| 09:24:06 |
56.16 |
416 |
416 |
集合竞价 |
| 09:24:15 |
56.15 |
430 |
430 |
集合竞价 |
| 09:24:24 |
56.15 |
430 |
430 |
集合竞价 |
| 09:24:33 |
56.06 |
444 |
444 |
集合竞价 |
| 09:24:42 |
56.03 |
444 |
444 |
集合竞价 |
| 09:24:51 |
56 |
455 |
455 |
集合竞价 |
| 09:25:00 |
55.99 |
512 |
512 |
集合竞价 |
| 09:25:03 |
55.99 |
569 |
1081 |
买入 |
| 09:30:03 |
55.73 |
319 |
1400 |
卖出 |
| 09:30:06 |
55.77 |
150 |
1550 |
买入 |
| 09:30:09 |
55.73 |
298 |
1848 |
买入 |
| 09:30:12 |
55.6 |
146 |
1994 |
卖出 |
| 09:30:15 |
55.56 |
157 |
2151 |
卖出 |
| 09:30:18 |
55.34 |
113 |
2264 |
卖出 |
| 09:30:21 |
55.46 |
136 |
2400 |
买入 |
| 09:30:24 |
55.66 |
657 |
3057 |
买入 |
| 09:30:27 |
55.49 |
190 |
3247 |
卖出 |
| 09:30:30 |
55.63 |
377 |
3624 |
买入 |
| 09:30:33 |
55.62 |
170 |
3794 |
卖出 |
| 09:30:36 |
55.26 |
482 |
4276 |
卖出 |
| 09:30:39 |
55.41 |
208 |
4484 |
买入 |
| 09:30:42 |
55.24 |
212 |
4696 |
卖出 |
| 09:30:45 |
55.17 |
100 |
4796 |
卖出 |
| 09:30:48 |
55.07 |
106 |
4902 |
卖出 |
| 09:30:51 |
55.06 |
71 |
4973 |
卖出 |
| 09:30:54 |
55 |
149 |
5122 |
卖出 |
| 09:30:57 |
54.99 |
330 |
5452 |
卖出 |
| 09:31:00 |
54.76 |
82 |
5534 |
卖出 |
| 09:31:03 |
54.79 |
101 |
5635 |
买入 |
| 09:31:06 |
54.87 |
118 |
5753 |
买入 |
| 09:31:09 |
54.87 |
354 |
6107 |
买入 |
| 09:31:12 |
54.89 |
184 |
6291 |
买入 |
| 09:31:15 |
54.96 |
316 |
6607 |
买入 |
| 09:31:18 |
54.87 |
149 |
6756 |
卖出 |
| 09:31:21 |
54.86 |
326 |
7082 |
买入 |
| 09:31:24 |
54.86 |
387 |
7469 |
买入 |
| 09:31:27 |
54.83 |
110 |
7579 |
卖出 |
| 09:31:30 |
54.86 |
339 |
7918 |
买入 |
| 09:31:33 |
54.84 |
238 |
8156 |
卖出 |
| 09:31:36 |
55.05 |
106 |
8262 |
买入 |
| 09:31:39 |
55.05 |
105 |
8367 |
卖出 |
| 09:31:42 |
55.02 |
416 |
8783 |
卖出 |
| 09:31:45 |
55.02 |
115 |
8898 |
买入 |
| 09:31:48 |
54.92 |
123 |
9021 |
卖出 |
| 09:31:51 |
54.85 |
151 |
9172 |
卖出 |
| 09:31:54 |
54.82 |
294 |
9466 |
卖出 |
| 09:31:57 |
54.58 |
444 |
9910 |
卖出 |
| 09:32:00 |
54.69 |
149 |
10059 |
买入 |
| 09:32:03 |
54.56 |
139 |
10198 |
卖出 |
| 09:32:06 |
54.48 |
278 |
10476 |
卖出 |
| 09:32:09 |
54.32 |
240 |
10716 |
卖出 |
| 09:32:12 |
54.21 |
94 |
10810 |
卖出 |
| 09:32:15 |
54.45 |
429 |
11239 |
买入 |
| 09:32:18 |
54.47 |
266 |
11505 |
买入 |
| 09:32:21 |
54.2 |
192 |
11697 |
卖出 |
| 09:32:24 |
54.25 |
147 |
11844 |
买入 |
| 09:32:27 |
54.2 |
222 |
12066 |
卖出 |
| 09:32:30 |
54.12 |
40 |
12106 |
卖出 |
| 09:32:33 |
54.14 |
161 |
12267 |
买入 |
| 09:32:36 |
54.02 |
177 |
12444 |
卖出 |
| 09:32:39 |
54.2 |
193 |
12637 |
买入 |
| 09:32:42 |
54.14 |
732 |
13369 |
卖出 |
| 09:32:45 |
54.09 |
115 |
13484 |
卖出 |
| 09:32:48 |
54.08 |
173 |
13657 |
买入 |
| 09:32:51 |
54.03 |
171 |
13828 |
卖出 |
| 09:32:54 |
54 |
263 |
14091 |
卖出 |
| 09:32:57 |
53.94 |
50 |
14141 |
卖出 |
| 09:33:00 |
53.86 |
50 |
14191 |
卖出 |
| 09:33:03 |
53.62 |
273 |
14464 |
卖出 |
| 09:33:06 |
53.4 |
208 |
14672 |
卖出 |
| 09:33:09 |
53.52 |
87 |
14759 |
买入 |
| 09:33:12 |
53.78 |
289 |
15048 |
买入 |
| 09:33:15 |
53.69 |
401 |
15449 |
卖出 |
| 09:33:18 |
53.86 |
191 |
15640 |
买入 |
| 09:33:21 |
53.89 |
229 |
15869 |
买入 |
| 09:33:24 |
53.86 |
514 |
16383 |
卖出 |
| 09:33:27 |
53.89 |
168 |
16551 |
买入 |
| 09:33:30 |
53.73 |
236 |
16787 |
卖出 |
| 09:33:33 |
53.81 |
241 |
17028 |
买入 |
| 09:33:36 |
53.8 |
488 |
17516 |
卖出 |
| 09:33:39 |
53.76 |
534 |
18050 |
卖出 |
| 09:33:42 |
53.78 |
215 |
18265 |
买入 |
| 09:33:45 |
53.81 |
157 |
18422 |
买入 |
| 09:33:48 |
53.85 |
142 |
18564 |
买入 |
| 09:33:51 |
53.85 |
132 |
18696 |
卖出 |
| 09:33:54 |
53.77 |
349 |
19045 |
卖出 |
| 09:33:57 |
53.76 |
158 |
19203 |
卖出 |
| 09:34:00 |
53.76 |
348 |
19551 |
买入 |
| 09:34:03 |
53.75 |
133 |
19684 |
买入 |
| 09:34:06 |
53.77 |
362 |
20046 |
买入 |
| 09:34:09 |
53.73 |
356 |
20402 |
卖出 |
| 09:34:12 |
53.71 |
81 |
20483 |
卖出 |
| 09:34:15 |
53.74 |
307 |
20790 |
买入 |
| 09:34:18 |
53.74 |
117 |
20907 |
卖出 |
| 09:34:21 |
53.71 |
78 |
20985 |
卖出 |
| 09:34:24 |
53.68 |
69 |
21054 |
卖出 |
| 09:34:27 |
53.56 |
258 |
21312 |
卖出 |
| 09:34:30 |
53.67 |
103 |
21415 |
买入 |
| 09:34:33 |
53.53 |
177 |
21592 |
卖出 |
| 09:34:36 |
53.55 |
88 |
21680 |
买入 |
| 09:34:39 |
53.52 |
49 |
21729 |
买入 |
| 09:34:42 |
53.45 |
147 |
21876 |
卖出 |
| 09:34:45 |
53.48 |
68 |
21944 |
买入 |
| 09:34:48 |
53.41 |
88 |
22032 |
卖出 |
| 09:34:51 |
53.43 |
63 |
22095 |
买入 |
| 09:34:54 |
53.4 |
113 |
22208 |
卖出 |
| 09:34:57 |
53.37 |
44 |
22252 |
卖出 |
| 09:35:00 |
53.36 |
110 |
22362 |
卖出 |
| 09:35:03 |
53.33 |
137 |
22499 |
卖出 |
| 09:35:06 |
53.36 |
195 |
22694 |
买入 |
| 09:35:09 |
53.31 |
311 |
23005 |
卖出 |
| 09:35:12 |
53.35 |
270 |
23275 |
买入 |
| 09:35:15 |
53.51 |
574 |
23849 |
买入 |
| 09:35:18 |
53.36 |
237 |
24086 |
卖出 |
| 09:35:21 |
53.34 |
288 |
24374 |
卖出 |
| 09:35:24 |
53.32 |
509 |
24883 |
卖出 |
| 09:35:27 |
53.11 |
459 |
25342 |
卖出 |
| 09:35:30 |
53.16 |
290 |
25632 |
买入 |
| 09:35:33 |
53.03 |
212 |
25844 |
卖出 |
| 09:35:36 |
53.17 |
132 |
25976 |
买入 |
| 09:35:39 |
53.06 |
180 |
26156 |
卖出 |
| 09:35:42 |
53.03 |
488 |
26644 |
卖出 |
| 09:35:45 |
53.03 |
110 |
26754 |
买入 |
| 09:35:48 |
52.99 |
235 |
26989 |
卖出 |
| 09:35:51 |
53 |
216 |
27205 |
买入 |
| 09:35:54 |
53.03 |
222 |
27427 |
买入 |
| 09:35:57 |
52.99 |
152 |
27579 |
卖出 |
| 09:36:00 |
52.94 |
227 |
27806 |
卖出 |
| 09:36:03 |
52.95 |
303 |
28109 |
买入 |
| 09:36:06 |
52.87 |
195 |
28304 |
卖出 |
| 09:36:09 |
52.86 |
101 |
28405 |
卖出 |
| 09:36:12 |
52.73 |
375 |
28780 |
卖出 |
| 09:36:15 |
52.8 |
152 |
28932 |
买入 |
| 09:36:18 |
52.86 |
212 |
29144 |
买入 |
| 09:36:21 |
52.98 |
461 |
29605 |
买入 |
| 09:36:24 |
52.8 |
245 |
29850 |
卖出 |
| 09:36:27 |
52.83 |
56 |
29906 |
买入 |
| 09:36:30 |
52.87 |
368 |
30274 |
买入 |
| 09:36:33 |
52.8 |
117 |
30391 |
卖出 |
| 09:36:36 |
53.01 |
375 |
30766 |
买入 |
| 09:36:39 |
53.06 |
121 |
30887 |
买入 |
| 09:36:42 |
53.13 |
345 |
31232 |
买入 |
| 09:36:45 |
53.13 |
95 |
31327 |
买入 |
| 09:36:48 |
53.13 |
91 |
31418 |
买入 |
| 09:36:51 |
53.13 |
63 |
31481 |
买入 |
| 09:36:54 |
53.15 |
44 |
31525 |
买入 |
| 09:36:57 |
53.2 |
121 |
31646 |
买入 |
| 09:37:00 |
53.16 |
371 |
32017 |
卖出 |
| 09:37:03 |
53.17 |
61 |
32078 |
买入 |
| 09:37:06 |
53.16 |
135 |
32213 |
卖出 |
| 09:37:09 |
53.24 |
985 |
33198 |
买入 |
| 09:37:12 |
53.42 |
151 |
33349 |
买入 |
| 09:37:15 |
53.24 |
207 |
33556 |
卖出 |
| 09:37:18 |
53.38 |
23 |
33579 |
买入 |
| 09:37:21 |
53.46 |
215 |
33794 |
买入 |
| 09:37:24 |
53.18 |
209 |
34003 |
卖出 |
| 09:37:27 |
53.14 |
215 |
34218 |
卖出 |
| 09:37:30 |
53.17 |
210 |
34428 |
买入 |
| 09:37:33 |
53.18 |
72 |
34500 |
买入 |
| 09:37:36 |
53.23 |
133 |
34633 |
买入 |
| 09:37:39 |
53.26 |
109 |
34742 |
买入 |
| 09:37:42 |
53.28 |
266 |
35008 |
买入 |
| 09:37:45 |
53.25 |
46 |
35054 |
卖出 |
| 09:37:48 |
53.25 |
108 |
35162 |
卖出 |
| 09:37:51 |
53.28 |
163 |
35325 |
买入 |
| 09:37:54 |
53.32 |
83 |
35408 |
买入 |
| 09:37:57 |
53.35 |
158 |
35566 |
买入 |
| 09:38:00 |
53.35 |
167 |
35733 |
买入 |
| 09:38:03 |
53.38 |
68 |
35801 |
买入 |
| 09:38:06 |
53.36 |
114 |
35915 |
卖出 |
| 09:38:09 |
53.4 |
62 |
35977 |
买入 |
| 09:38:12 |
53.47 |
95 |
36072 |
买入 |
| 09:38:15 |
53.55 |
69 |
36141 |
买入 |
| 09:38:18 |
53.65 |
79 |
36220 |
买入 |
| 09:38:21 |
53.67 |
31 |
36251 |
买入 |
| 09:38:24 |
53.65 |
197 |
36448 |
卖出 |
| 09:38:27 |
53.68 |
41 |
36489 |
买入 |
| 09:38:30 |
53.73 |
140 |
36629 |
买入 |
| 09:38:33 |
53.77 |
132 |
36761 |
买入 |
| 09:38:36 |
53.76 |
173 |
36934 |
卖出 |
| 09:38:39 |
53.8 |
125 |
37059 |
买入 |
| 09:38:42 |
53.77 |
67 |
37126 |
卖出 |
| 09:38:45 |
53.8 |
102 |
37228 |
买入 |
| 09:38:48 |
53.87 |
108 |
37336 |
买入 |
| 09:38:51 |
53.91 |
186 |
37522 |
买入 |
| 09:38:54 |
53.86 |
102 |
37624 |
卖出 |
| 09:38:57 |
53.92 |
21 |
37645 |
买入 |
| 09:39:00 |
53.91 |
185 |
37830 |
卖出 |
| 09:39:03 |
53.92 |
38 |
37868 |
买入 |
| 09:39:06 |
53.96 |
182 |
38050 |
买入 |
| 09:39:09 |
53.95 |
121 |
38171 |
卖出 |
| 09:39:12 |
53.91 |
96 |
38267 |
卖出 |
| 09:39:15 |
53.92 |
205 |
38472 |
买入 |
| 09:39:18 |
53.88 |
296 |
38768 |
卖出 |
| 09:39:21 |
53.86 |
34 |
38802 |
卖出 |
| 09:39:24 |
53.88 |
151 |
38953 |
买入 |
| 09:39:27 |
53.88 |
49 |
39002 |
买入 |
| 09:39:30 |
53.88 |
65 |
39067 |
买入 |
| 09:39:33 |
53.91 |
92 |
39159 |
买入 |
| 09:39:36 |
53.88 |
83 |
39242 |
卖出 |
| 09:39:39 |
53.91 |
58 |
39300 |
买入 |
| 09:39:42 |
53.88 |
66 |
39366 |
卖出 |
| 09:39:45 |
53.86 |
83 |
39449 |
卖出 |
| 09:39:48 |
53.88 |
25 |
39474 |
买入 |
| 09:39:51 |
53.8 |
92 |
39566 |
卖出 |
| 09:39:54 |
53.8 |
78 |
39644 |
卖出 |
| 09:39:57 |
53.76 |
88 |
39732 |
卖出 |
| 09:40:00 |
53.7 |
168 |
39900 |
卖出 |
| 09:40:03 |
53.72 |
220 |
40120 |
买入 |
| 09:40:06 |
53.6 |
282 |
40402 |
卖出 |
| 09:40:09 |
53.59 |
119 |
40521 |
卖出 |
| 09:40:12 |
53.66 |
279 |
40800 |
买入 |
| 09:40:15 |
53.76 |
351 |
41151 |
买入 |
| 09:40:18 |
53.73 |
172 |
41323 |
卖出 |
| 09:40:21 |
53.76 |
72 |
41395 |
买入 |
| 09:40:24 |
53.79 |
123 |
41518 |
买入 |
| 09:40:27 |
53.85 |
120 |
41638 |
买入 |
| 09:40:30 |
53.8 |
379 |
42017 |
卖出 |
| 09:40:33 |
53.87 |
43 |
42060 |
买入 |
| 09:40:36 |
53.95 |
156 |
42216 |
买入 |
| 09:40:39 |
53.94 |
46 |
42262 |
卖出 |
| 09:40:42 |
53.83 |
159 |
42421 |
卖出 |
| 09:40:45 |
53.85 |
54 |
42475 |
买入 |
| 09:40:48 |
53.76 |
169 |
42644 |
卖出 |
| 09:40:51 |
53.79 |
159 |
42803 |
买入 |
| 09:40:54 |
53.87 |
208 |
43011 |
买入 |
| 09:40:57 |
53.89 |
137 |
43148 |
买入 |
| 09:41:00 |
53.79 |
15 |
43163 |
卖出 |
| 09:41:03 |
53.8 |
105 |
43268 |
卖出 |
| 09:41:06 |
53.89 |
123 |
43391 |
卖出 |
| 09:41:09 |
53.86 |
70 |
43461 |
卖出 |
| 09:41:12 |
53.81 |
75 |
43536 |
卖出 |
| 09:41:15 |
53.89 |
129 |
43665 |
买入 |
| 09:41:18 |
53.78 |
84 |
43749 |
卖出 |
| 09:41:21 |
53.78 |
49 |
43798 |
买入 |
| 09:41:24 |
53.7 |
60 |
43858 |
卖出 |
| 09:41:27 |
53.81 |
129 |
43987 |
买入 |
| 09:41:30 |
53.81 |
69 |
44056 |
卖出 |
| 09:41:33 |
53.79 |
60 |
44116 |
卖出 |
| 09:41:36 |
53.78 |
105 |
44221 |
卖出 |
| 09:41:39 |
53.8 |
205 |
44426 |
买入 |
| 09:41:42 |
53.73 |
47 |
44473 |
卖出 |
| 09:41:45 |
53.73 |
25 |
44498 |
买入 |
| 09:41:48 |
53.75 |
140 |
44638 |
买入 |
| 09:41:51 |
53.71 |
16 |
44654 |
卖出 |
| 09:41:54 |
53.73 |
26 |
44680 |
买入 |
| 09:41:57 |
53.7 |
19 |
44699 |
卖出 |
| 09:42:00 |
53.81 |
135 |
44834 |
买入 |
| 09:42:03 |
53.8 |
198 |
45032 |
卖出 |
| 09:42:06 |
53.71 |
82 |
45114 |
卖出 |
| 09:42:09 |
53.81 |
23 |
45137 |
买入 |
| 09:42:12 |
53.76 |
20 |
45157 |
卖出 |
| 09:42:15 |
53.69 |
45 |
45202 |
卖出 |