坤彩科技[603826]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
55 |
17 |
17 |
集合竞价 |
| 09:15:07 |
55 |
22 |
22 |
集合竞价 |
| 09:15:34 |
55 |
20 |
20 |
集合竞价 |
| 09:15:49 |
55 |
22 |
22 |
集合竞价 |
| 09:16:04 |
55 |
24 |
24 |
集合竞价 |
| 09:17:04 |
55 |
25 |
25 |
集合竞价 |
| 09:18:40 |
55.05 |
41 |
41 |
集合竞价 |
| 09:19:34 |
55.1 |
41 |
41 |
集合竞价 |
| 09:19:43 |
55.1 |
41 |
41 |
集合竞价 |
| 09:19:52 |
55.1 |
41 |
41 |
集合竞价 |
| 09:19:55 |
55.1 |
41 |
41 |
集合竞价 |
| 09:19:58 |
55.1 |
41 |
41 |
集合竞价 |
| 09:20:04 |
55.15 |
41 |
41 |
集合竞价 |
| 09:20:19 |
55.25 |
41 |
41 |
集合竞价 |
| 09:20:46 |
55.49 |
41 |
41 |
集合竞价 |
| 09:21:10 |
55.49 |
41 |
41 |
集合竞价 |
| 09:22:16 |
55.49 |
41 |
41 |
集合竞价 |
| 09:22:55 |
55.58 |
41 |
41 |
集合竞价 |
| 09:23:13 |
55.64 |
41 |
41 |
集合竞价 |
| 09:23:46 |
55.64 |
41 |
41 |
集合竞价 |
| 09:23:52 |
55.64 |
41 |
41 |
集合竞价 |
| 09:24:07 |
55.71 |
41 |
41 |
集合竞价 |
| 09:24:19 |
56 |
41 |
41 |
集合竞价 |
| 09:24:46 |
56.22 |
43 |
43 |
集合竞价 |
| 09:24:55 |
56.22 |
45 |
45 |
集合竞价 |
| 09:24:58 |
56.78 |
45 |
45 |
集合竞价 |
| 09:25:03 |
56.96 |
45 |
90 |
买入 |
| 09:30:01 |
56.96 |
7 |
97 |
买入 |
| 09:30:04 |
57.12 |
61 |
158 |
买入 |
| 09:30:07 |
57.12 |
5 |
163 |
卖出 |
| 09:30:10 |
57.48 |
45 |
208 |
买入 |
| 09:30:13 |
57.48 |
57 |
265 |
买入 |
| 09:30:16 |
58 |
11 |
276 |
买入 |
| 09:30:25 |
57.83 |
2 |
278 |
买入 |
| 09:30:28 |
57.83 |
6 |
284 |
卖出 |
| 09:30:31 |
57.83 |
24 |
308 |
卖出 |
| 09:30:34 |
57.89 |
36 |
344 |
买入 |
| 09:30:37 |
57.86 |
27 |
371 |
卖出 |
| 09:30:40 |
57.82 |
3 |
374 |
卖出 |
| 09:30:43 |
57.99 |
13 |
387 |
买入 |
| 09:30:46 |
57.91 |
6 |
393 |
卖出 |
| 09:30:52 |
57.62 |
8 |
401 |
卖出 |
| 09:30:55 |
57.79 |
3 |
404 |
买入 |
| 09:31:10 |
57.77 |
14 |
418 |
买入 |
| 09:31:16 |
57.51 |
1 |
419 |
卖出 |
| 09:31:22 |
57.5 |
3 |
422 |
卖出 |
| 09:31:25 |
57.47 |
7 |
429 |
卖出 |
| 09:31:31 |
57.45 |
11 |
440 |
买入 |
| 09:31:37 |
57.36 |
2 |
442 |
卖出 |
| 09:31:40 |
57.45 |
1 |
443 |
买入 |
| 09:31:43 |
57.36 |
1 |
444 |
卖出 |
| 09:31:46 |
57.36 |
3 |
447 |
卖出 |
| 09:31:52 |
57.25 |
3 |
450 |
卖出 |
| 09:31:55 |
57.2 |
14 |
464 |
卖出 |
| 09:31:58 |
57.44 |
56 |
520 |
买入 |
| 09:32:01 |
57.44 |
108 |
628 |
卖出 |
| 09:32:04 |
57.44 |
49 |
677 |
卖出 |
| 09:32:07 |
57.43 |
113 |
790 |
卖出 |
| 09:32:10 |
57.43 |
11 |
801 |
买入 |
| 09:32:13 |
57.39 |
1 |
802 |
买入 |
| 09:32:22 |
57.23 |
10 |
812 |
卖出 |
| 09:32:25 |
57.22 |
4 |
816 |
卖出 |
| 09:32:34 |
57.2 |
6 |
822 |
卖出 |
| 09:32:40 |
57.21 |
3 |
825 |
卖出 |
| 09:32:43 |
57.17 |
3 |
828 |
卖出 |
| 09:32:46 |
57.12 |
16 |
844 |
卖出 |
| 09:32:49 |
57.12 |
119 |
963 |
卖出 |
| 09:32:52 |
57.12 |
99 |
1062 |
卖出 |
| 09:32:55 |
57.12 |
98 |
1160 |
卖出 |
| 09:32:58 |
57.15 |
10 |
1170 |
买入 |
| 09:33:01 |
57.15 |
23 |
1193 |
买入 |
| 09:33:04 |
57.15 |
2 |
1195 |
卖出 |
| 09:33:07 |
57.15 |
5 |
1200 |
卖出 |
| 09:33:10 |
57.15 |
20 |
1220 |
卖出 |
| 09:33:16 |
57.14 |
44 |
1264 |
买入 |
| 09:33:19 |
57.15 |
6 |
1270 |
卖出 |
| 09:33:25 |
57.14 |
8 |
1278 |
卖出 |
| 09:33:28 |
57.16 |
5 |
1283 |
买入 |
| 09:33:31 |
57.12 |
1 |
1284 |
卖出 |
| 09:33:37 |
57.27 |
2 |
1286 |
买入 |
| 09:33:40 |
57.12 |
3 |
1289 |
卖出 |
| 09:33:43 |
57.15 |
7 |
1296 |
买入 |
| 09:33:49 |
57.12 |
85 |
1381 |
卖出 |
| 09:33:52 |
57.15 |
35 |
1416 |
买入 |
| 09:33:58 |
57.15 |
5 |
1421 |
卖出 |
| 09:34:04 |
57.15 |
9 |
1430 |
卖出 |
| 09:34:07 |
57.15 |
1 |
1431 |
卖出 |
| 09:34:19 |
57.15 |
10 |
1441 |
卖出 |
| 09:34:22 |
57.25 |
10 |
1451 |
买入 |
| 09:34:28 |
57.26 |
9 |
1460 |
买入 |
| 09:34:31 |
57.27 |
20 |
1480 |
买入 |
| 09:34:34 |
57.25 |
2 |
1482 |
卖出 |
| 09:34:40 |
57.17 |
2 |
1484 |
卖出 |
| 09:34:43 |
57.16 |
10 |
1494 |
买入 |
| 09:34:46 |
57.16 |
3 |
1497 |
买入 |
| 09:34:49 |
57.24 |
9 |
1506 |
买入 |
| 09:34:52 |
57.17 |
1 |
1507 |
卖出 |
| 09:34:55 |
57.17 |
3 |
1510 |
卖出 |
| 09:34:58 |
57.16 |
3 |
1513 |
卖出 |
| 09:35:01 |
57.16 |
24 |
1537 |
卖出 |
| 09:35:04 |
57.16 |
5 |
1542 |
卖出 |
| 09:35:07 |
57.17 |
5 |
1547 |
买入 |
| 09:35:10 |
57.16 |
6 |
1553 |
卖出 |
| 09:35:13 |
57.16 |
8 |
1561 |
买入 |
| 09:35:16 |
57.17 |
12 |
1573 |
买入 |
| 09:35:19 |
57.17 |
3 |
1576 |
卖出 |
| 09:35:22 |
57.15 |
21 |
1597 |
卖出 |
| 09:35:25 |
57.13 |
76 |
1673 |
卖出 |
| 09:35:28 |
57.12 |
124 |
1797 |
卖出 |
| 09:35:31 |
57.12 |
324 |
2121 |
卖出 |
| 09:35:34 |
57.12 |
45 |
2166 |
卖出 |
| 09:35:37 |
57.12 |
36 |
2202 |
卖出 |
| 09:35:40 |
57.12 |
25 |
2227 |
卖出 |
| 09:35:43 |
57.01 |
10 |
2237 |
卖出 |
| 09:35:52 |
57.01 |
4 |
2241 |
卖出 |
| 09:35:58 |
57.01 |
2 |
2243 |
卖出 |
| 09:36:01 |
57.01 |
8 |
2251 |
卖出 |
| 09:36:04 |
57 |
9 |
2260 |
卖出 |
| 09:36:07 |
57 |
17 |
2277 |
卖出 |
| 09:36:10 |
57 |
38 |
2315 |
卖出 |
| 09:36:13 |
57 |
46 |
2361 |
卖出 |
| 09:36:16 |
56.99 |
14 |
2375 |
卖出 |
| 09:36:19 |
56.99 |
4 |
2379 |
卖出 |
| 09:36:22 |
56.99 |
1 |
2380 |
卖出 |
| 09:36:28 |
56.99 |
24 |
2404 |
卖出 |
| 09:36:31 |
56.99 |
2 |
2406 |
卖出 |
| 09:36:37 |
56.99 |
42 |
2448 |
买入 |
| 09:36:43 |
56.99 |
10 |
2458 |
买入 |
| 09:36:46 |
56.99 |
10 |
2468 |
买入 |
| 09:37:04 |
57.06 |
10 |
2478 |
买入 |
| 09:37:07 |
57 |
14 |
2492 |
卖出 |
| 09:37:10 |
57.06 |
15 |
2507 |
买入 |
| 09:37:13 |
56.99 |
15 |
2522 |
卖出 |
| 09:37:16 |
57.08 |
19 |
2541 |
买入 |
| 09:37:25 |
57.08 |
2 |
2543 |
卖出 |
| 09:37:31 |
57.08 |
6 |
2549 |
卖出 |
| 09:37:34 |
57.13 |
5 |
2554 |
买入 |
| 09:37:37 |
57.08 |
1 |
2555 |
卖出 |
| 09:37:43 |
57.08 |
2 |
2557 |
卖出 |
| 09:37:46 |
57.08 |
1 |
2558 |
卖出 |
| 09:37:49 |
57.08 |
1 |
2559 |
卖出 |
| 09:37:52 |
57.08 |
1 |
2560 |
卖出 |
| 09:37:55 |
57.08 |
20 |
2580 |
卖出 |
| 09:37:58 |
57.08 |
1 |
2581 |
卖出 |
| 09:38:01 |
57.08 |
2 |
2583 |
卖出 |
| 09:38:04 |
57 |
16 |
2599 |
卖出 |
| 09:38:07 |
57.08 |
8 |
2607 |
买入 |
| 09:38:10 |
57 |
1 |
2608 |
卖出 |
| 09:38:16 |
57 |
2 |
2610 |
卖出 |
| 09:38:19 |
57.11 |
2 |
2612 |
买入 |
| 09:38:22 |
57 |
1 |
2613 |
卖出 |
| 09:38:25 |
57.01 |
1 |
2614 |
买入 |
| 09:38:31 |
57 |
1 |
2615 |
卖出 |
| 09:38:34 |
57 |
1 |
2616 |
卖出 |
| 09:38:37 |
57.08 |
1 |
2617 |
买入 |
| 09:38:40 |
57 |
1 |
2618 |
卖出 |
| 09:38:43 |
57 |
1 |
2619 |
卖出 |
| 09:38:49 |
57.01 |
1 |
2620 |
卖出 |
| 09:38:52 |
57.01 |
121 |
2741 |
卖出 |
| 09:38:55 |
57.01 |
1 |
2742 |
卖出 |
| 09:38:58 |
57.01 |
5 |
2747 |
卖出 |
| 09:39:01 |
57.01 |
1 |
2748 |
卖出 |
| 09:39:04 |
57 |
39 |
2787 |
卖出 |
| 09:39:07 |
57 |
78 |
2865 |
卖出 |
| 09:39:10 |
57 |
12 |
2877 |
卖出 |
| 09:39:13 |
57 |
3 |
2880 |
卖出 |
| 09:39:16 |
57 |
4 |
2884 |
卖出 |
| 09:39:19 |
57 |
13 |
2897 |
卖出 |
| 09:39:22 |
57 |
18 |
2915 |
卖出 |
| 09:39:25 |
57 |
2 |
2917 |
卖出 |
| 09:39:28 |
57.01 |
2 |
2919 |
卖出 |
| 09:39:31 |
57.01 |
1 |
2920 |
卖出 |
| 09:39:34 |
57.01 |
2 |
2922 |
卖出 |
| 09:39:37 |
57.01 |
11 |
2933 |
卖出 |
| 09:39:43 |
57.02 |
3 |
2936 |
卖出 |
| 09:39:46 |
57.02 |
7 |
2943 |
卖出 |
| 09:39:49 |
57.02 |
3 |
2946 |
卖出 |
| 09:39:52 |
57.02 |
5 |
2951 |
卖出 |
| 09:39:55 |
57.02 |
7 |
2958 |
卖出 |
| 09:39:58 |
57.02 |
2 |
2960 |
卖出 |
| 09:40:01 |
57.02 |
20 |
2980 |
卖出 |
| 09:40:04 |
57 |
40 |
3020 |
卖出 |
| 09:40:07 |
56.99 |
72 |
3092 |
卖出 |
| 09:40:10 |
56.99 |
60 |
3152 |
卖出 |
| 09:40:13 |
56.98 |
9 |
3161 |
卖出 |
| 09:40:16 |
56.96 |
24 |
3185 |
卖出 |
| 09:40:19 |
56.96 |
3 |
3188 |
卖出 |
| 09:40:22 |
57 |
34 |
3222 |
买入 |
| 09:40:25 |
57 |
13 |
3235 |
买入 |
| 09:40:31 |
57 |
6 |
3241 |
买入 |
| 09:40:37 |
57.07 |
319 |
3560 |
买入 |
| 09:40:40 |
57.12 |
5 |
3565 |
卖出 |
| 09:40:52 |
57.12 |
1 |
3566 |
卖出 |
| 09:40:55 |
57.24 |
9 |
3575 |
买入 |
| 09:40:58 |
57.27 |
2 |
3577 |
买入 |
| 09:41:01 |
57.33 |
5 |
3582 |
买入 |
| 09:41:07 |
57.24 |
31 |
3613 |
卖出 |
| 09:41:10 |
57.24 |
1 |
3614 |
卖出 |
| 09:41:16 |
57.32 |
22 |
3636 |
买入 |
| 09:41:19 |
57.24 |
1 |
3637 |
卖出 |
| 09:41:28 |
57.24 |
1 |
3638 |
卖出 |
| 09:41:37 |
57.24 |
2 |
3640 |
卖出 |
| 09:41:43 |
57.24 |
1 |
3641 |
卖出 |
| 09:41:52 |
57.24 |
6 |
3647 |
卖出 |
| 09:41:55 |
57.24 |
1 |
3648 |
卖出 |
| 09:41:58 |
57.24 |
1 |
3649 |
卖出 |
| 09:42:01 |
57.24 |
17 |
3666 |
卖出 |
| 09:42:04 |
57.24 |
17 |
3683 |
卖出 |
| 09:42:10 |
57.2 |
2 |
3685 |
卖出 |
| 09:42:13 |
57.09 |
2 |
3687 |
卖出 |
| 09:42:16 |
57 |
7 |
3694 |
卖出 |
| 09:42:19 |
57 |
7 |
3701 |
卖出 |
| 09:42:22 |
57.03 |
2 |
3703 |
买入 |
| 09:42:25 |
57 |
2 |
3705 |
卖出 |
| 09:42:28 |
57 |
6 |
3711 |
卖出 |
| 09:42:31 |
57 |
10 |
3721 |
卖出 |
| 09:42:34 |
57 |
1 |
3722 |
卖出 |
| 09:42:37 |
57 |
3 |
3725 |
卖出 |
| 09:42:40 |
57 |
5 |
3730 |
卖出 |
| 09:42:43 |
57 |
1 |
3731 |
卖出 |
| 09:42:49 |
57 |
4 |
3735 |
卖出 |
| 09:42:52 |
57 |
1 |
3736 |
卖出 |
| 09:42:58 |
57 |
1 |
3737 |
卖出 |
| 09:43:01 |
57 |
1 |
3738 |
卖出 |
| 09:43:07 |
57 |
6 |
3744 |
卖出 |
| 09:43:10 |
57 |
20 |
3764 |
买入 |
| 09:43:13 |
56.99 |
2 |
3766 |
卖出 |
| 09:43:16 |
56.99 |
13 |
3779 |
卖出 |
| 09:43:19 |
56.99 |
1 |
3780 |
卖出 |
| 09:43:22 |
56.99 |
3 |
3783 |
卖出 |
| 09:43:28 |
56.96 |
1 |
3784 |
卖出 |
| 09:43:31 |
56.95 |
9 |
3793 |
卖出 |
| 09:43:34 |
56.94 |
18 |
3811 |
买入 |
| 09:43:37 |
56.9 |
3 |
3814 |
卖出 |
| 09:43:40 |
56.9 |
3 |
3817 |
卖出 |
| 09:43:43 |
56.9 |
4 |
3821 |
卖出 |
| 09:43:49 |
56.9 |
1 |
3822 |
卖出 |
| 09:43:52 |
56.9 |
1 |
3823 |
卖出 |
| 09:43:55 |
56.91 |
8 |
3831 |
买入 |
| 09:43:58 |
56.91 |
18 |
3849 |
买入 |
| 09:44:01 |
56.91 |
1 |
3850 |
卖出 |
| 09:44:04 |
56.9 |
27 |
3877 |
卖出 |
| 09:44:07 |
56.9 |
31 |
3908 |
卖出 |
| 09:44:10 |
56.86 |
17 |
3925 |
卖出 |
| 09:44:13 |
56.8 |
16 |
3941 |
卖出 |
| 09:44:19 |
56.78 |
10 |
3951 |
卖出 |
| 09:44:22 |
56.8 |
15 |
3966 |
买入 |
| 09:44:25 |
56.8 |
1 |
3967 |
卖出 |
| 09:44:28 |
56.8 |
1 |
3968 |
卖出 |
| 09:44:37 |
56.84 |
2 |
3970 |
买入 |
| 09:44:40 |
56.8 |
4 |
3974 |
卖出 |
| 09:44:43 |
56.84 |
20 |
3994 |
买入 |
| 09:44:46 |
56.81 |
1 |
3995 |
卖出 |
| 09:44:49 |
56.89 |
52 |
4047 |
买入 |
| 09:44:52 |
56.81 |
6 |
4053 |
卖出 |
| 09:44:55 |
56.9 |
30 |
4083 |
买入 |
| 09:44:58 |
56.84 |
2 |
4085 |
卖出 |
| 09:45:01 |
56.81 |
4 |
4089 |
卖出 |
| 09:45:04 |
56.81 |
5 |
4094 |
买入 |
| 09:45:07 |
56.8 |
8 |
4102 |
卖出 |
| 09:45:10 |
56.81 |
7 |
4109 |
买入 |
| 09:45:13 |
56.9 |
35 |
4144 |
买入 |
| 09:45:16 |
56.9 |
2 |
4146 |
卖出 |
| 09:45:19 |
56.9 |
6 |
4152 |
卖出 |
| 09:45:28 |
56.9 |
1 |
4153 |
卖出 |
| 09:45:37 |
56.91 |
1 |
4154 |
卖出 |
| 09:45:40 |
56.91 |
1 |
4155 |
卖出 |
| 09:45:52 |
56.96 |
1 |
4156 |
买入 |
| 09:45:58 |
57.03 |
24 |
4180 |
买入 |
| 09:46:04 |
57.03 |
4 |
4184 |
买入 |
| 09:46:07 |
57.03 |
43 |
4227 |
买入 |
| 09:46:16 |
57.03 |
1 |
4228 |
卖出 |
| 09:46:31 |
57.05 |
1 |
4229 |
卖出 |
| 09:46:37 |
57.09 |
3 |
4232 |
买入 |
| 09:46:43 |
57.05 |
1 |
4233 |
卖出 |
| 09:46:52 |
57.09 |
2 |
4235 |
买入 |
| 09:46:55 |
57.05 |
1 |
4236 |
卖出 |
| 09:47:07 |
57.05 |
5 |
4241 |
卖出 |
| 09:47:19 |
56.9 |
1 |
4242 |
卖出 |
| 09:47:31 |
56.9 |
1 |
4243 |
卖出 |
| 09:47:34 |
56.9 |
1 |
4244 |
卖出 |
| 09:47:43 |
57.02 |
17 |
4261 |
买入 |
| 09:47:46 |
56.9 |
1 |
4262 |
卖出 |
| 09:47:58 |
56.9 |
1 |
4263 |
卖出 |
| 09:48:04 |
56.98 |
1 |
4264 |
卖出 |
| 09:48:10 |
57.01 |
2 |
4266 |
买入 |
| 09:48:13 |
56.99 |
5 |
4271 |
买入 |
| 09:48:16 |
57.02 |
24 |
4295 |
买入 |
| 09:48:19 |
56.92 |
2 |
4297 |
卖出 |
| 09:48:22 |
56.92 |
1 |
4298 |
卖出 |
| 09:48:28 |
56.93 |
2 |
4300 |
卖出 |
| 09:48:34 |
56.93 |
2 |
4302 |
卖出 |
| 09:48:46 |
56.93 |
1 |
4303 |
卖出 |
| 09:48:49 |
57.03 |
1 |
4304 |
买入 |
| 09:48:58 |
56.93 |
1 |
4305 |
卖出 |
| 09:49:07 |
56.93 |
3 |
4308 |
卖出 |
| 09:49:10 |
56.94 |
3 |
4311 |
卖出 |
| 09:49:13 |
56.92 |
2 |
4313 |
卖出 |
| 09:49:16 |
56.92 |
12 |
4325 |
卖出 |
| 09:49:25 |
56.9 |
1 |
4326 |
卖出 |