康达新材[002669]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.78 |
2 |
2 |
集合竞价 |
| 09:17:42 |
12.78 |
2 |
2 |
集合竞价 |
| 09:17:51 |
12.78 |
5 |
5 |
集合竞价 |
| 09:18:09 |
12.69 |
5 |
5 |
集合竞价 |
| 09:18:18 |
12.69 |
2 |
2 |
集合竞价 |
| 09:21:03 |
12.69 |
22 |
22 |
集合竞价 |
| 09:21:12 |
12.69 |
23 |
23 |
集合竞价 |
| 09:22:33 |
12.69 |
23 |
23 |
集合竞价 |
| 09:23:00 |
12.66 |
23 |
23 |
集合竞价 |
| 09:23:36 |
12.66 |
26 |
26 |
集合竞价 |
| 09:23:45 |
12.66 |
26 |
26 |
集合竞价 |
| 09:24:57 |
12.68 |
58 |
58 |
集合竞价 |
| 09:25:00 |
12.68 |
59 |
117 |
买入 |
| 09:30:00 |
12.67 |
64 |
181 |
卖出 |
| 09:30:03 |
12.66 |
197 |
378 |
卖出 |
| 09:30:06 |
12.64 |
11 |
389 |
卖出 |
| 09:30:09 |
12.64 |
89 |
478 |
卖出 |
| 09:30:12 |
12.66 |
99 |
577 |
买入 |
| 09:30:15 |
12.66 |
253 |
830 |
买入 |
| 09:30:18 |
12.69 |
380 |
1210 |
买入 |
| 09:30:21 |
12.64 |
95 |
1305 |
卖出 |
| 09:30:24 |
12.65 |
67 |
1372 |
买入 |
| 09:30:27 |
12.62 |
8 |
1380 |
卖出 |
| 09:30:30 |
12.61 |
37 |
1417 |
买入 |
| 09:30:33 |
12.64 |
50 |
1467 |
买入 |
| 09:30:36 |
12.63 |
10 |
1477 |
买入 |
| 09:30:39 |
12.63 |
12 |
1489 |
买入 |
| 09:30:42 |
12.64 |
127 |
1616 |
买入 |
| 09:30:45 |
12.63 |
108 |
1724 |
卖出 |
| 09:30:48 |
12.62 |
16 |
1740 |
卖出 |
| 09:30:51 |
12.64 |
6 |
1746 |
买入 |
| 09:30:54 |
12.63 |
111 |
1857 |
卖出 |
| 09:30:57 |
12.62 |
68 |
1925 |
卖出 |
| 09:31:00 |
12.62 |
90 |
2015 |
卖出 |
| 09:31:03 |
12.65 |
174 |
2189 |
买入 |
| 09:31:06 |
12.64 |
31 |
2220 |
卖出 |
| 09:31:09 |
12.64 |
51 |
2271 |
卖出 |
| 09:31:12 |
12.62 |
33 |
2304 |
卖出 |
| 09:31:15 |
12.62 |
29 |
2333 |
卖出 |
| 09:31:18 |
12.63 |
24 |
2357 |
买入 |
| 09:31:21 |
12.63 |
6 |
2363 |
买入 |
| 09:31:24 |
12.64 |
10 |
2373 |
买入 |
| 09:31:27 |
12.61 |
15 |
2388 |
卖出 |
| 09:31:30 |
12.63 |
9 |
2397 |
买入 |
| 09:31:33 |
12.64 |
4 |
2401 |
买入 |
| 09:31:36 |
12.67 |
17 |
2418 |
买入 |
| 09:31:39 |
12.67 |
35 |
2453 |
买入 |
| 09:31:42 |
12.64 |
165 |
2618 |
卖出 |
| 09:31:45 |
12.65 |
35 |
2653 |
买入 |
| 09:31:48 |
12.65 |
62 |
2715 |
卖出 |
| 09:31:51 |
12.65 |
10 |
2725 |
卖出 |
| 09:31:54 |
12.66 |
36 |
2761 |
买入 |
| 09:31:57 |
12.65 |
27 |
2788 |
卖出 |
| 09:32:00 |
12.66 |
16 |
2804 |
买入 |
| 09:32:03 |
12.66 |
19 |
2823 |
卖出 |
| 09:32:06 |
12.68 |
26 |
2849 |
买入 |
| 09:32:09 |
12.67 |
39 |
2888 |
卖出 |
| 09:32:15 |
12.68 |
18 |
2906 |
卖出 |
| 09:32:18 |
12.67 |
152 |
3058 |
卖出 |
| 09:32:21 |
12.66 |
17 |
3075 |
卖出 |
| 09:32:24 |
12.67 |
10 |
3085 |
买入 |
| 09:32:27 |
12.68 |
16 |
3101 |
买入 |
| 09:32:30 |
12.67 |
12 |
3113 |
卖出 |
| 09:32:33 |
12.68 |
12 |
3125 |
买入 |
| 09:32:39 |
12.69 |
38 |
3163 |
买入 |
| 09:32:42 |
12.7 |
12 |
3175 |
买入 |
| 09:32:45 |
12.7 |
81 |
3256 |
卖出 |
| 09:32:48 |
12.73 |
21 |
3277 |
买入 |
| 09:32:51 |
12.69 |
66 |
3343 |
卖出 |
| 09:32:54 |
12.69 |
6 |
3349 |
买入 |
| 09:32:57 |
12.71 |
6 |
3355 |
卖出 |
| 09:33:00 |
12.72 |
10 |
3365 |
买入 |
| 09:33:03 |
12.72 |
55 |
3420 |
买入 |
| 09:33:06 |
12.72 |
14 |
3434 |
卖出 |
| 09:33:09 |
12.68 |
197 |
3631 |
卖出 |
| 09:33:12 |
12.67 |
59 |
3690 |
卖出 |
| 09:33:15 |
12.68 |
33 |
3723 |
买入 |
| 09:33:18 |
12.7 |
12 |
3735 |
买入 |
| 09:33:21 |
12.71 |
10 |
3745 |
买入 |
| 09:33:24 |
12.71 |
2 |
3747 |
买入 |
| 09:33:27 |
12.72 |
17 |
3764 |
买入 |
| 09:33:30 |
12.71 |
1 |
3765 |
买入 |
| 09:33:33 |
12.71 |
10 |
3775 |
买入 |
| 09:33:36 |
12.71 |
9 |
3784 |
卖出 |
| 09:33:42 |
12.72 |
8 |
3792 |
买入 |
| 09:33:48 |
12.71 |
2 |
3794 |
卖出 |
| 09:33:51 |
12.71 |
1 |
3795 |
卖出 |
| 09:33:54 |
12.71 |
5 |
3800 |
卖出 |
| 09:33:57 |
12.71 |
20 |
3820 |
卖出 |
| 09:34:00 |
12.72 |
353 |
4173 |
买入 |
| 09:34:03 |
12.72 |
84 |
4257 |
买入 |
| 09:34:06 |
12.71 |
24 |
4281 |
卖出 |
| 09:34:09 |
12.71 |
79 |
4360 |
买入 |
| 09:34:12 |
12.71 |
29 |
4389 |
买入 |
| 09:34:15 |
12.69 |
1 |
4390 |
卖出 |
| 09:34:18 |
12.71 |
5 |
4395 |
买入 |
| 09:34:21 |
12.7 |
7 |
4402 |
卖出 |
| 09:34:24 |
12.72 |
57 |
4459 |
买入 |
| 09:34:27 |
12.71 |
18 |
4477 |
买入 |
| 09:34:33 |
12.71 |
1 |
4478 |
卖出 |
| 09:34:36 |
12.71 |
5 |
4483 |
卖出 |
| 09:34:39 |
12.72 |
11 |
4494 |
买入 |
| 09:34:48 |
12.71 |
14 |
4508 |
卖出 |
| 09:34:51 |
12.71 |
10 |
4518 |
卖出 |
| 09:34:54 |
12.71 |
13 |
4531 |
买入 |
| 09:35:00 |
12.71 |
40 |
4571 |
卖出 |
| 09:35:03 |
12.71 |
8 |
4579 |
买入 |
| 09:35:06 |
12.7 |
2 |
4581 |
卖出 |
| 09:35:09 |
12.71 |
1 |
4582 |
买入 |
| 09:35:12 |
12.71 |
14 |
4596 |
买入 |
| 09:35:15 |
12.71 |
19 |
4615 |
卖出 |
| 09:35:18 |
12.71 |
1 |
4616 |
卖出 |
| 09:35:27 |
12.72 |
5 |
4621 |
买入 |
| 09:35:30 |
12.72 |
1 |
4622 |
买入 |
| 09:35:33 |
12.74 |
151 |
4773 |
买入 |
| 09:35:36 |
12.73 |
257 |
5030 |
卖出 |
| 09:35:39 |
12.73 |
8 |
5038 |
卖出 |
| 09:35:51 |
12.76 |
15 |
5053 |
买入 |
| 09:35:57 |
12.76 |
162 |
5215 |
买入 |
| 09:36:00 |
12.78 |
45 |
5260 |
买入 |
| 09:36:06 |
12.77 |
23 |
5283 |
卖出 |
| 09:36:09 |
12.77 |
28 |
5311 |
买入 |
| 09:36:12 |
12.75 |
467 |
5778 |
卖出 |
| 09:36:15 |
12.75 |
10 |
5788 |
卖出 |
| 09:36:18 |
12.75 |
113 |
5901 |
卖出 |
| 09:36:21 |
12.75 |
11 |
5912 |
买入 |
| 09:36:24 |
12.75 |
2 |
5914 |
卖出 |
| 09:36:27 |
12.75 |
7 |
5921 |
卖出 |
| 09:36:30 |
12.75 |
7 |
5928 |
卖出 |
| 09:36:39 |
12.72 |
52 |
5980 |
卖出 |
| 09:36:42 |
12.73 |
12 |
5992 |
买入 |
| 09:36:45 |
12.74 |
1 |
5993 |
买入 |
| 09:36:48 |
12.74 |
13 |
6006 |
买入 |
| 09:36:51 |
12.75 |
1 |
6007 |
买入 |
| 09:37:03 |
12.75 |
3 |
6010 |
买入 |
| 09:37:09 |
12.75 |
1 |
6011 |
买入 |
| 09:37:12 |
12.75 |
58 |
6069 |
买入 |
| 09:37:15 |
12.75 |
27 |
6096 |
买入 |
| 09:37:18 |
12.76 |
3 |
6099 |
买入 |
| 09:37:27 |
12.76 |
1 |
6100 |
卖出 |
| 09:37:33 |
12.77 |
92 |
6192 |
买入 |
| 09:37:39 |
12.77 |
2 |
6194 |
买入 |
| 09:37:42 |
12.77 |
29 |
6223 |
买入 |
| 09:37:48 |
12.76 |
16 |
6239 |
卖出 |
| 09:37:51 |
12.77 |
17 |
6256 |
买入 |
| 09:37:57 |
12.78 |
100 |
6356 |
买入 |
| 09:38:00 |
12.78 |
17 |
6373 |
买入 |
| 09:38:03 |
12.77 |
42 |
6415 |
卖出 |
| 09:38:06 |
12.77 |
47 |
6462 |
买入 |
| 09:38:09 |
12.77 |
35 |
6497 |
买入 |
| 09:38:12 |
12.77 |
13 |
6510 |
买入 |
| 09:38:21 |
12.76 |
28 |
6538 |
卖出 |
| 09:38:24 |
12.76 |
3 |
6541 |
卖出 |
| 09:38:27 |
12.76 |
1 |
6542 |
卖出 |
| 09:38:30 |
12.76 |
2 |
6544 |
卖出 |
| 09:38:33 |
12.75 |
7 |
6551 |
卖出 |
| 09:38:36 |
12.76 |
50 |
6601 |
买入 |
| 09:38:45 |
12.75 |
13 |
6614 |
卖出 |
| 09:38:48 |
12.76 |
43 |
6657 |
买入 |
| 09:38:51 |
12.76 |
20 |
6677 |
卖出 |
| 09:38:54 |
12.77 |
2 |
6679 |
买入 |
| 09:38:57 |
12.77 |
79 |
6758 |
买入 |
| 09:39:00 |
12.77 |
34 |
6792 |
买入 |
| 09:39:06 |
12.77 |
2 |
6794 |
买入 |
| 09:39:12 |
12.77 |
10 |
6804 |
买入 |
| 09:39:18 |
12.77 |
40 |
6844 |
买入 |
| 09:39:24 |
12.77 |
5 |
6849 |
买入 |
| 09:39:27 |
12.77 |
34 |
6883 |
买入 |
| 09:39:30 |
12.77 |
1 |
6884 |
买入 |
| 09:39:36 |
12.76 |
7 |
6891 |
卖出 |
| 09:39:39 |
12.77 |
10 |
6901 |
买入 |
| 09:39:45 |
12.77 |
54 |
6955 |
买入 |
| 09:39:48 |
12.77 |
2 |
6957 |
买入 |
| 09:39:54 |
12.77 |
1 |
6958 |
买入 |
| 09:39:57 |
12.77 |
3 |
6961 |
买入 |
| 09:40:00 |
12.76 |
33 |
6994 |
卖出 |
| 09:40:03 |
12.75 |
18 |
7012 |
卖出 |
| 09:40:06 |
12.75 |
20 |
7032 |
卖出 |
| 09:40:09 |
12.74 |
67 |
7099 |
卖出 |
| 09:40:12 |
12.74 |
5 |
7104 |
买入 |
| 09:40:15 |
12.75 |
10 |
7114 |
买入 |
| 09:40:18 |
12.76 |
8 |
7122 |
买入 |
| 09:40:27 |
12.73 |
1 |
7123 |
卖出 |
| 09:40:30 |
12.73 |
25 |
7148 |
卖出 |
| 09:40:36 |
12.73 |
29 |
7177 |
买入 |
| 09:40:39 |
12.77 |
319 |
7496 |
买入 |
| 09:40:42 |
12.77 |
1 |
7497 |
卖出 |
| 09:40:48 |
12.77 |
52 |
7549 |
卖出 |
| 09:40:51 |
12.77 |
9 |
7558 |
卖出 |
| 09:40:54 |
12.77 |
4 |
7562 |
卖出 |
| 09:41:00 |
12.78 |
6 |
7568 |
买入 |
| 09:41:03 |
12.77 |
68 |
7636 |
卖出 |
| 09:41:06 |
12.77 |
3 |
7639 |
卖出 |
| 09:41:09 |
12.76 |
63 |
7702 |
卖出 |
| 09:41:12 |
12.76 |
7 |
7709 |
卖出 |
| 09:41:30 |
12.73 |
100 |
7809 |
卖出 |
| 09:41:33 |
12.76 |
9 |
7818 |
买入 |
| 09:41:45 |
12.76 |
4 |
7822 |
买入 |
| 09:41:48 |
12.72 |
39 |
7861 |
卖出 |
| 09:41:51 |
12.72 |
1 |
7862 |
卖出 |
| 09:41:54 |
12.72 |
6 |
7868 |
卖出 |
| 09:42:03 |
12.75 |
10 |
7878 |
买入 |
| 09:42:06 |
12.75 |
1 |
7879 |
买入 |
| 09:42:24 |
12.75 |
16 |
7895 |
卖出 |
| 09:42:30 |
12.75 |
14 |
7909 |
卖出 |
| 09:42:33 |
12.75 |
92 |
8001 |
卖出 |
| 09:42:36 |
12.72 |
30 |
8031 |
卖出 |
| 09:42:39 |
12.73 |
6 |
8037 |
买入 |
| 09:42:45 |
12.74 |
1 |
8038 |
买入 |
| 09:42:54 |
12.73 |
10 |
8048 |
卖出 |
| 09:42:57 |
12.73 |
3 |
8051 |
买入 |
| 09:43:06 |
12.73 |
1 |
8052 |
买入 |
| 09:43:09 |
12.73 |
1 |
8053 |
买入 |
| 09:43:12 |
12.72 |
2 |
8055 |
卖出 |
| 09:43:18 |
12.73 |
38 |
8093 |
买入 |
| 09:43:24 |
12.75 |
16 |
8109 |
买入 |
| 09:43:36 |
12.76 |
21 |
8130 |
买入 |
| 09:43:45 |
12.75 |
5 |
8135 |
卖出 |
| 09:43:48 |
12.74 |
5 |
8140 |
卖出 |
| 09:43:51 |
12.74 |
21 |
8161 |
买入 |
| 09:43:54 |
12.73 |
2 |
8163 |
卖出 |
| 09:44:00 |
12.73 |
20 |
8183 |
买入 |
| 09:44:03 |
12.73 |
6 |
8189 |
卖出 |
| 09:44:06 |
12.72 |
73 |
8262 |
卖出 |
| 09:44:09 |
12.72 |
12 |
8274 |
卖出 |
| 09:44:12 |
12.72 |
11 |
8285 |
卖出 |
| 09:44:15 |
12.73 |
6 |
8291 |
买入 |
| 09:44:18 |
12.72 |
23 |
8314 |
卖出 |
| 09:44:27 |
12.74 |
8 |
8322 |
买入 |
| 09:44:30 |
12.72 |
85 |
8407 |
卖出 |
| 09:44:48 |
12.73 |
10 |
8417 |
卖出 |
| 09:44:51 |
12.73 |
1 |
8418 |
卖出 |
| 09:44:54 |
12.73 |
4 |
8422 |
卖出 |
| 09:45:00 |
12.73 |
11 |
8433 |
卖出 |
| 09:45:03 |
12.74 |
164 |
8597 |
买入 |
| 09:45:06 |
12.73 |
17 |
8614 |
卖出 |
| 09:45:21 |
12.74 |
15 |
8629 |
卖出 |
| 09:45:24 |
12.75 |
11 |
8640 |
买入 |
| 09:45:27 |
12.76 |
35 |
8675 |
买入 |
| 09:45:30 |
12.75 |
6 |
8681 |
卖出 |
| 09:45:39 |
12.76 |
9 |
8690 |
买入 |
| 09:45:45 |
12.75 |
36 |
8726 |
卖出 |
| 09:45:48 |
12.75 |
43 |
8769 |
卖出 |
| 09:45:51 |
12.77 |
50 |
8819 |
买入 |
| 09:46:06 |
12.76 |
1 |
8820 |
买入 |
| 09:46:09 |
12.75 |
7 |
8827 |
卖出 |
| 09:46:18 |
12.75 |
12 |
8839 |
买入 |
| 09:46:24 |
12.74 |
12 |
8851 |
卖出 |
| 09:46:27 |
12.74 |
5 |
8856 |
卖出 |
| 09:46:42 |
12.75 |
13 |
8869 |
买入 |
| 09:46:45 |
12.75 |
61 |
8930 |
买入 |
| 09:46:48 |
12.76 |
22 |
8952 |
买入 |
| 09:46:54 |
12.76 |
1 |
8953 |
卖出 |
| 09:46:57 |
12.77 |
73 |
9026 |
买入 |
| 09:47:00 |
12.76 |
3 |
9029 |
卖出 |
| 09:47:03 |
12.76 |
103 |
9132 |
买入 |
| 09:47:06 |
12.76 |
14 |
9146 |
买入 |
| 09:47:09 |
12.75 |
74 |
9220 |
卖出 |
| 09:47:12 |
12.75 |
15 |
9235 |
买入 |
| 09:47:15 |
12.75 |
14 |
9249 |
买入 |
| 09:47:18 |
12.75 |
85 |
9334 |
买入 |
| 09:47:21 |
12.75 |
236 |
9570 |
买入 |
| 09:47:24 |
12.76 |
37 |
9607 |
买入 |
| 09:47:30 |
12.75 |
23 |
9630 |
卖出 |
| 09:47:33 |
12.75 |
9 |
9639 |
卖出 |
| 09:47:36 |
12.75 |
100 |
9739 |
买入 |
| 09:47:39 |
12.75 |
7 |
9746 |
买入 |
| 09:47:42 |
12.75 |
18 |
9764 |
卖出 |
| 09:47:45 |
12.74 |
6 |
9770 |
卖出 |
| 09:47:51 |
12.74 |
10 |
9780 |
卖出 |
| 09:47:54 |
12.72 |
1 |
9781 |
卖出 |
| 09:48:03 |
12.73 |
9 |
9790 |
买入 |
| 09:48:06 |
12.73 |
21 |
9811 |
卖出 |
| 09:48:09 |
12.73 |
16 |
9827 |
卖出 |
| 09:48:15 |
12.73 |
2 |
9829 |
卖出 |
| 09:48:18 |
12.75 |
8 |
9837 |
买入 |
| 09:48:24 |
12.75 |
7 |
9844 |
买入 |
| 09:48:30 |
12.73 |
1 |
9845 |
卖出 |
| 09:48:33 |
12.74 |
11 |
9856 |
买入 |
| 09:48:36 |
12.74 |
8 |
9864 |
卖出 |
| 09:48:39 |
12.74 |
1 |
9865 |
买入 |
| 09:48:42 |
12.74 |
62 |
9927 |
买入 |
| 09:48:45 |
12.73 |
1 |
9928 |
卖出 |
| 09:48:48 |
12.74 |
18 |
9946 |
买入 |
| 09:48:51 |
12.74 |
3 |
9949 |
买入 |
| 09:48:54 |
12.73 |
5 |
9954 |
卖出 |
| 09:49:00 |
12.73 |
3 |
9957 |
卖出 |
| 09:49:06 |
12.75 |
205 |
10162 |
买入 |
| 09:49:09 |
12.75 |
8 |
10170 |
买入 |
| 09:49:12 |
12.75 |
7 |
10177 |
买入 |
| 09:49:15 |
12.75 |
6 |
10183 |
买入 |
| 09:49:18 |
12.75 |
20 |
10203 |
卖出 |
| 09:49:21 |
12.75 |
1 |
10204 |
卖出 |
| 09:49:33 |
12.76 |
17 |
10221 |
买入 |
| 09:49:39 |
12.75 |
1 |
10222 |
卖出 |
| 09:49:42 |
12.77 |
66 |
10288 |
买入 |
| 09:49:45 |
12.75 |
254 |
10542 |
卖出 |
| 09:49:51 |
12.75 |
10 |
10552 |
买入 |
| 09:49:57 |
12.75 |
32 |
10584 |
买入 |
| 09:50:00 |
12.75 |
37 |
10621 |
卖出 |