康德莱[603987]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.5 |
22 |
22 |
集合竞价 |
| 09:15:07 |
13.5 |
27 |
27 |
集合竞价 |
| 09:15:34 |
13.5 |
28 |
28 |
集合竞价 |
| 09:16:25 |
13.5 |
28 |
28 |
集合竞价 |
| 09:16:31 |
13.5 |
29 |
29 |
集合竞价 |
| 09:17:22 |
13.5 |
29 |
29 |
集合竞价 |
| 09:17:34 |
13.5 |
31 |
31 |
集合竞价 |
| 09:18:07 |
13.5 |
31 |
31 |
集合竞价 |
| 09:18:13 |
13.5 |
31 |
31 |
集合竞价 |
| 09:18:19 |
13.5 |
31 |
31 |
集合竞价 |
| 09:18:43 |
13.5 |
32 |
32 |
集合竞价 |
| 09:18:55 |
13.5 |
33 |
33 |
集合竞价 |
| 09:19:13 |
14.15 |
150 |
150 |
集合竞价 |
| 09:19:22 |
14.15 |
150 |
150 |
集合竞价 |
| 09:19:25 |
14.19 |
150 |
150 |
集合竞价 |
| 09:19:43 |
13.5 |
32 |
32 |
集合竞价 |
| 09:19:46 |
13.55 |
8 |
8 |
集合竞价 |
| 09:19:55 |
13.5 |
26 |
26 |
集合竞价 |
| 09:19:58 |
13.51 |
26 |
26 |
集合竞价 |
| 09:20:04 |
13.51 |
26 |
26 |
集合竞价 |
| 09:20:19 |
13.5 |
102 |
102 |
集合竞价 |
| 09:20:37 |
13.5 |
102 |
102 |
集合竞价 |
| 09:21:04 |
13.5 |
102 |
102 |
集合竞价 |
| 09:21:16 |
13.5 |
131 |
131 |
集合竞价 |
| 09:21:43 |
13.5 |
131 |
131 |
集合竞价 |
| 09:21:55 |
13.5 |
131 |
131 |
集合竞价 |
| 09:22:01 |
13.5 |
135 |
135 |
集合竞价 |
| 09:22:13 |
13.5 |
135 |
135 |
集合竞价 |
| 09:22:25 |
13.5 |
192 |
192 |
集合竞价 |
| 09:22:34 |
13.5 |
192 |
192 |
集合竞价 |
| 09:22:43 |
13.5 |
192 |
192 |
集合竞价 |
| 09:23:01 |
13.5 |
199 |
199 |
集合竞价 |
| 09:23:04 |
13.5 |
199 |
199 |
集合竞价 |
| 09:23:25 |
13.5 |
199 |
199 |
集合竞价 |
| 09:23:28 |
13.5 |
199 |
199 |
集合竞价 |
| 09:23:34 |
13.5 |
200 |
200 |
集合竞价 |
| 09:23:58 |
13.5 |
200 |
200 |
集合竞价 |
| 09:24:10 |
13.5 |
280 |
280 |
集合竞价 |
| 09:24:19 |
13.5 |
280 |
280 |
集合竞价 |
| 09:24:22 |
13.5 |
368 |
368 |
集合竞价 |
| 09:24:34 |
13.5 |
381 |
381 |
集合竞价 |
| 09:24:46 |
13.5 |
381 |
381 |
集合竞价 |
| 09:24:52 |
13.5 |
381 |
381 |
集合竞价 |
| 09:24:55 |
13.5 |
381 |
381 |
集合竞价 |
| 09:24:58 |
13.5 |
398 |
398 |
集合竞价 |
| 09:25:01 |
13.5 |
398 |
398 |
集合竞价 |
| 09:25:06 |
13.5 |
398 |
796 |
卖出 |
| 09:30:01 |
13.5 |
64 |
860 |
卖出 |
| 09:30:04 |
13.55 |
188 |
1048 |
买入 |
| 09:30:07 |
13.5 |
221 |
1269 |
卖出 |
| 09:30:10 |
13.5 |
181 |
1450 |
卖出 |
| 09:30:13 |
13.63 |
68 |
1518 |
买入 |
| 09:30:16 |
13.55 |
21 |
1539 |
卖出 |
| 09:30:19 |
13.51 |
2 |
1541 |
卖出 |
| 09:30:22 |
13.62 |
9 |
1550 |
买入 |
| 09:30:25 |
13.53 |
20 |
1570 |
卖出 |
| 09:30:28 |
13.63 |
76 |
1646 |
买入 |
| 09:30:31 |
13.55 |
95 |
1741 |
卖出 |
| 09:30:34 |
13.53 |
30 |
1771 |
卖出 |
| 09:30:37 |
13.55 |
16 |
1787 |
买入 |
| 09:30:40 |
13.55 |
11 |
1798 |
买入 |
| 09:30:43 |
13.55 |
7 |
1805 |
买入 |
| 09:30:46 |
13.55 |
29 |
1834 |
买入 |
| 09:30:49 |
13.62 |
9 |
1843 |
买入 |
| 09:30:52 |
13.56 |
5 |
1848 |
卖出 |
| 09:30:55 |
13.62 |
15 |
1863 |
买入 |
| 09:30:58 |
13.62 |
11 |
1874 |
买入 |
| 09:31:01 |
13.56 |
87 |
1961 |
卖出 |
| 09:31:04 |
13.56 |
6 |
1967 |
卖出 |
| 09:31:07 |
13.64 |
15 |
1982 |
买入 |
| 09:31:10 |
13.63 |
43 |
2025 |
卖出 |
| 09:31:13 |
13.63 |
2 |
2027 |
卖出 |
| 09:31:16 |
13.63 |
13 |
2040 |
卖出 |
| 09:31:19 |
13.68 |
9 |
2049 |
买入 |
| 09:31:22 |
13.68 |
15 |
2064 |
卖出 |
| 09:31:25 |
13.67 |
40 |
2104 |
卖出 |
| 09:31:28 |
13.66 |
32 |
2136 |
卖出 |
| 09:31:31 |
13.68 |
66 |
2202 |
买入 |
| 09:31:34 |
13.64 |
26 |
2228 |
卖出 |
| 09:31:37 |
13.66 |
5 |
2233 |
卖出 |
| 09:31:40 |
13.7 |
32 |
2265 |
买入 |
| 09:31:43 |
13.67 |
8 |
2273 |
卖出 |
| 09:31:46 |
13.7 |
47 |
2320 |
买入 |
| 09:31:49 |
13.7 |
32 |
2352 |
卖出 |
| 09:31:52 |
13.71 |
6 |
2358 |
买入 |
| 09:31:55 |
13.7 |
57 |
2415 |
卖出 |
| 09:31:58 |
13.68 |
80 |
2495 |
卖出 |
| 09:32:01 |
13.64 |
42 |
2537 |
卖出 |
| 09:32:04 |
13.68 |
25 |
2562 |
买入 |
| 09:32:07 |
13.67 |
36 |
2598 |
卖出 |
| 09:32:10 |
13.66 |
36 |
2634 |
卖出 |
| 09:32:13 |
13.67 |
19 |
2653 |
买入 |
| 09:32:16 |
13.68 |
11 |
2664 |
买入 |
| 09:32:19 |
13.68 |
20 |
2684 |
买入 |
| 09:32:22 |
13.69 |
8 |
2692 |
买入 |
| 09:32:25 |
13.7 |
3 |
2695 |
买入 |
| 09:32:28 |
13.7 |
5 |
2700 |
卖出 |
| 09:32:31 |
13.71 |
13 |
2713 |
买入 |
| 09:32:34 |
13.74 |
29 |
2742 |
买入 |
| 09:32:37 |
13.7 |
14 |
2756 |
卖出 |
| 09:32:40 |
13.7 |
166 |
2922 |
卖出 |
| 09:32:46 |
13.74 |
5 |
2927 |
买入 |
| 09:32:49 |
13.74 |
1 |
2928 |
买入 |
| 09:32:52 |
13.74 |
3 |
2931 |
买入 |
| 09:32:55 |
13.74 |
37 |
2968 |
买入 |
| 09:32:58 |
13.74 |
16 |
2984 |
卖出 |
| 09:33:01 |
13.73 |
15 |
2999 |
卖出 |
| 09:33:04 |
13.72 |
82 |
3081 |
卖出 |
| 09:33:07 |
13.7 |
74 |
3155 |
卖出 |
| 09:33:10 |
13.71 |
27 |
3182 |
买入 |
| 09:33:13 |
13.72 |
8 |
3190 |
买入 |
| 09:33:16 |
13.71 |
9 |
3199 |
卖出 |
| 09:33:19 |
13.73 |
26 |
3225 |
买入 |
| 09:33:22 |
13.72 |
77 |
3302 |
卖出 |
| 09:33:25 |
13.73 |
19 |
3321 |
买入 |
| 09:33:28 |
13.71 |
39 |
3360 |
卖出 |
| 09:33:31 |
13.71 |
35 |
3395 |
卖出 |
| 09:33:34 |
13.71 |
13 |
3408 |
买入 |
| 09:33:37 |
13.74 |
73 |
3481 |
买入 |
| 09:33:40 |
13.77 |
26 |
3507 |
买入 |
| 09:33:43 |
13.75 |
20 |
3527 |
卖出 |
| 09:33:46 |
13.74 |
21 |
3548 |
卖出 |
| 09:33:49 |
13.76 |
10 |
3558 |
买入 |
| 09:33:52 |
13.75 |
26 |
3584 |
卖出 |
| 09:33:55 |
13.75 |
35 |
3619 |
卖出 |
| 09:33:58 |
13.76 |
19 |
3638 |
买入 |
| 09:34:01 |
13.77 |
1 |
3639 |
买入 |
| 09:34:04 |
13.77 |
43 |
3682 |
买入 |
| 09:34:07 |
13.76 |
49 |
3731 |
卖出 |
| 09:34:10 |
13.77 |
16 |
3747 |
卖出 |
| 09:34:13 |
13.78 |
8 |
3755 |
买入 |
| 09:34:16 |
13.79 |
21 |
3776 |
买入 |
| 09:34:19 |
13.77 |
8 |
3784 |
卖出 |
| 09:34:22 |
13.78 |
2 |
3786 |
买入 |
| 09:34:25 |
13.79 |
33 |
3819 |
买入 |
| 09:34:28 |
13.79 |
29 |
3848 |
买入 |
| 09:34:31 |
13.8 |
19 |
3867 |
买入 |
| 09:34:34 |
13.9 |
22 |
3889 |
买入 |
| 09:34:37 |
13.8 |
44 |
3933 |
卖出 |
| 09:34:40 |
13.8 |
50 |
3983 |
买入 |
| 09:34:43 |
13.86 |
33 |
4016 |
买入 |
| 09:34:46 |
13.85 |
4 |
4020 |
卖出 |
| 09:34:52 |
13.85 |
5 |
4025 |
买入 |
| 09:34:55 |
13.85 |
10 |
4035 |
买入 |
| 09:34:58 |
13.85 |
52 |
4087 |
买入 |
| 09:35:01 |
13.86 |
40 |
4127 |
卖出 |
| 09:35:04 |
13.87 |
15 |
4142 |
买入 |
| 09:35:07 |
13.87 |
16 |
4158 |
买入 |
| 09:35:10 |
13.89 |
12 |
4170 |
买入 |
| 09:35:13 |
13.89 |
13 |
4183 |
买入 |
| 09:35:16 |
13.9 |
11 |
4194 |
买入 |
| 09:35:19 |
13.89 |
7 |
4201 |
卖出 |
| 09:35:22 |
13.88 |
115 |
4316 |
卖出 |
| 09:35:25 |
13.88 |
65 |
4381 |
卖出 |
| 09:35:28 |
13.86 |
95 |
4476 |
卖出 |
| 09:35:31 |
13.8 |
76 |
4552 |
卖出 |
| 09:35:34 |
13.84 |
15 |
4567 |
买入 |
| 09:35:37 |
13.85 |
3 |
4570 |
买入 |
| 09:35:40 |
13.86 |
14 |
4584 |
买入 |
| 09:35:43 |
13.86 |
1 |
4585 |
买入 |
| 09:35:46 |
13.81 |
21 |
4606 |
卖出 |
| 09:35:49 |
13.82 |
15 |
4621 |
买入 |
| 09:35:52 |
13.81 |
5 |
4626 |
卖出 |
| 09:35:55 |
13.82 |
24 |
4650 |
买入 |
| 09:35:58 |
13.81 |
1 |
4651 |
卖出 |
| 09:36:04 |
13.85 |
6 |
4657 |
买入 |
| 09:36:07 |
13.87 |
17 |
4674 |
买入 |
| 09:36:13 |
13.87 |
41 |
4715 |
买入 |
| 09:36:16 |
13.87 |
44 |
4759 |
买入 |
| 09:36:19 |
13.87 |
24 |
4783 |
卖出 |
| 09:36:22 |
13.89 |
73 |
4856 |
买入 |
| 09:36:25 |
13.89 |
81 |
4937 |
买入 |
| 09:36:28 |
13.9 |
11 |
4948 |
买入 |
| 09:36:31 |
13.9 |
1 |
4949 |
卖出 |
| 09:36:34 |
13.9 |
98 |
5047 |
买入 |
| 09:36:37 |
13.89 |
29 |
5076 |
卖出 |
| 09:36:43 |
13.91 |
136 |
5212 |
买入 |
| 09:36:46 |
13.91 |
34 |
5246 |
卖出 |
| 09:36:49 |
13.91 |
14 |
5260 |
卖出 |
| 09:36:52 |
13.91 |
13 |
5273 |
卖出 |
| 09:36:55 |
13.91 |
28 |
5301 |
卖出 |
| 09:36:58 |
13.91 |
27 |
5328 |
卖出 |
| 09:37:01 |
13.92 |
81 |
5409 |
买入 |
| 09:37:07 |
13.93 |
1 |
5410 |
买入 |
| 09:37:10 |
13.94 |
39 |
5449 |
买入 |
| 09:37:13 |
13.94 |
37 |
5486 |
买入 |
| 09:37:16 |
13.94 |
21 |
5507 |
买入 |
| 09:37:19 |
13.94 |
9 |
5516 |
卖出 |
| 09:37:22 |
13.95 |
2 |
5518 |
买入 |
| 09:37:25 |
13.94 |
7 |
5525 |
卖出 |
| 09:37:28 |
13.95 |
54 |
5579 |
买入 |
| 09:37:31 |
13.95 |
38 |
5617 |
卖出 |
| 09:37:34 |
13.95 |
21 |
5638 |
卖出 |
| 09:37:37 |
13.95 |
15 |
5653 |
卖出 |
| 09:37:40 |
13.95 |
78 |
5731 |
卖出 |
| 09:37:43 |
13.94 |
8 |
5739 |
卖出 |
| 09:37:46 |
13.95 |
56 |
5795 |
买入 |
| 09:37:49 |
13.94 |
6 |
5801 |
卖出 |
| 09:37:52 |
13.94 |
16 |
5817 |
买入 |
| 09:37:58 |
13.93 |
88 |
5905 |
卖出 |
| 09:38:01 |
13.94 |
13 |
5918 |
买入 |
| 09:38:04 |
13.95 |
35 |
5953 |
买入 |
| 09:38:07 |
13.94 |
73 |
6026 |
卖出 |
| 09:38:10 |
13.94 |
113 |
6139 |
卖出 |
| 09:38:13 |
13.94 |
140 |
6279 |
买入 |
| 09:38:16 |
13.94 |
32 |
6311 |
买入 |
| 09:38:19 |
13.92 |
8 |
6319 |
卖出 |
| 09:38:22 |
13.94 |
2 |
6321 |
买入 |
| 09:38:25 |
13.92 |
71 |
6392 |
卖出 |
| 09:38:31 |
13.93 |
56 |
6448 |
买入 |
| 09:38:37 |
13.93 |
2 |
6450 |
买入 |
| 09:38:40 |
13.93 |
1 |
6451 |
买入 |
| 09:38:43 |
13.94 |
54 |
6505 |
买入 |
| 09:38:46 |
13.94 |
30 |
6535 |
买入 |
| 09:38:52 |
13.93 |
4 |
6539 |
卖出 |
| 09:38:55 |
13.93 |
16 |
6555 |
卖出 |
| 09:38:58 |
13.93 |
5 |
6560 |
买入 |
| 09:39:04 |
13.92 |
45 |
6605 |
卖出 |
| 09:39:07 |
13.93 |
33 |
6638 |
买入 |
| 09:39:10 |
13.92 |
67 |
6705 |
卖出 |
| 09:39:13 |
13.92 |
2 |
6707 |
买入 |
| 09:39:16 |
13.9 |
44 |
6751 |
卖出 |
| 09:39:19 |
13.89 |
52 |
6803 |
卖出 |
| 09:39:22 |
13.89 |
33 |
6836 |
买入 |
| 09:39:28 |
13.89 |
3 |
6839 |
卖出 |
| 09:39:31 |
13.9 |
24 |
6863 |
买入 |
| 09:39:34 |
13.89 |
38 |
6901 |
卖出 |
| 09:39:37 |
13.89 |
8 |
6909 |
买入 |
| 09:39:40 |
13.88 |
6 |
6915 |
卖出 |
| 09:39:43 |
13.89 |
8 |
6923 |
买入 |
| 09:39:46 |
13.9 |
13 |
6936 |
买入 |
| 09:39:49 |
13.88 |
87 |
7023 |
卖出 |
| 09:39:52 |
13.88 |
1 |
7024 |
买入 |
| 09:39:58 |
13.87 |
28 |
7052 |
卖出 |
| 09:40:01 |
13.87 |
8 |
7060 |
买入 |
| 09:40:04 |
13.85 |
1 |
7061 |
卖出 |
| 09:40:07 |
13.91 |
266 |
7327 |
买入 |
| 09:40:10 |
13.88 |
9 |
7336 |
卖出 |
| 09:40:13 |
13.9 |
7 |
7343 |
买入 |
| 09:40:16 |
13.91 |
44 |
7387 |
买入 |
| 09:40:19 |
13.91 |
8 |
7395 |
卖出 |
| 09:40:22 |
13.93 |
36 |
7431 |
买入 |
| 09:40:25 |
13.93 |
46 |
7477 |
买入 |
| 09:40:28 |
13.94 |
159 |
7636 |
买入 |
| 09:40:31 |
13.95 |
61 |
7697 |
买入 |
| 09:40:34 |
13.95 |
39 |
7736 |
买入 |
| 09:40:37 |
13.94 |
4 |
7740 |
卖出 |
| 09:40:40 |
13.95 |
82 |
7822 |
买入 |
| 09:40:43 |
13.96 |
8 |
7830 |
买入 |
| 09:40:46 |
13.95 |
1 |
7831 |
卖出 |
| 09:40:49 |
13.95 |
6 |
7837 |
卖出 |
| 09:40:52 |
13.96 |
12 |
7849 |
买入 |
| 09:40:55 |
13.95 |
1 |
7850 |
卖出 |
| 09:40:58 |
13.95 |
44 |
7894 |
卖出 |
| 09:41:01 |
13.95 |
41 |
7935 |
卖出 |
| 09:41:04 |
13.94 |
65 |
8000 |
卖出 |
| 09:41:07 |
13.95 |
5 |
8005 |
买入 |
| 09:41:10 |
13.94 |
11 |
8016 |
卖出 |
| 09:41:13 |
13.93 |
6 |
8022 |
卖出 |
| 09:41:16 |
13.95 |
12 |
8034 |
买入 |
| 09:41:19 |
13.92 |
4 |
8038 |
卖出 |
| 09:41:22 |
13.93 |
37 |
8075 |
买入 |
| 09:41:25 |
13.92 |
73 |
8148 |
卖出 |
| 09:41:28 |
13.95 |
21 |
8169 |
买入 |
| 09:41:31 |
13.95 |
6 |
8175 |
买入 |
| 09:41:34 |
13.95 |
9 |
8184 |
买入 |
| 09:41:37 |
13.93 |
18 |
8202 |
卖出 |
| 09:41:40 |
13.92 |
28 |
8230 |
卖出 |
| 09:41:43 |
13.92 |
1 |
8231 |
买入 |
| 09:41:46 |
13.92 |
26 |
8257 |
买入 |
| 09:41:49 |
13.92 |
1 |
8258 |
买入 |
| 09:41:52 |
13.92 |
22 |
8280 |
买入 |
| 09:41:55 |
13.92 |
1 |
8281 |
买入 |
| 09:41:58 |
13.92 |
51 |
8332 |
买入 |
| 09:42:01 |
13.92 |
2 |
8334 |
买入 |
| 09:42:04 |
13.91 |
13 |
8347 |
卖出 |
| 09:42:07 |
13.91 |
49 |
8396 |
卖出 |
| 09:42:10 |
13.92 |
13 |
8409 |
买入 |
| 09:42:13 |
13.89 |
49 |
8458 |
卖出 |
| 09:42:16 |
13.9 |
44 |
8502 |
买入 |
| 09:42:19 |
13.9 |
3 |
8505 |
买入 |
| 09:42:22 |
13.89 |
2 |
8507 |
卖出 |
| 09:42:25 |
13.9 |
1 |
8508 |
买入 |
| 09:42:28 |
13.9 |
4 |
8512 |
买入 |
| 09:42:31 |
13.9 |
5 |
8517 |
买入 |
| 09:42:34 |
13.9 |
6 |
8523 |
买入 |
| 09:42:37 |
13.9 |
45 |
8568 |
买入 |
| 09:42:40 |
13.88 |
4 |
8572 |
卖出 |
| 09:42:43 |
13.88 |
2 |
8574 |
买入 |
| 09:42:46 |
13.89 |
1 |
8575 |
买入 |
| 09:42:49 |
13.87 |
2 |
8577 |
卖出 |
| 09:42:52 |
13.86 |
66 |
8643 |
卖出 |
| 09:42:55 |
13.9 |
1 |
8644 |
买入 |
| 09:42:58 |
13.9 |
154 |
8798 |
买入 |
| 09:43:01 |
13.9 |
2 |
8800 |
买入 |
| 09:43:04 |
13.88 |
9 |
8809 |
卖出 |
| 09:43:07 |
13.88 |
10 |
8819 |
买入 |
| 09:43:10 |
13.89 |
16 |
8835 |
买入 |
| 09:43:13 |
13.9 |
21 |
8856 |
买入 |
| 09:43:16 |
13.9 |
5 |
8861 |
买入 |