康斯特[300445]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
13.91 |
45 |
45 |
集合竞价 |
| 09:17:00 |
13.91 |
45 |
45 |
集合竞价 |
| 09:17:54 |
13.91 |
45 |
45 |
集合竞价 |
| 09:18:21 |
13.91 |
48 |
48 |
集合竞价 |
| 09:19:15 |
13.91 |
50 |
50 |
集合竞价 |
| 09:20:12 |
13.91 |
55 |
55 |
集合竞价 |
| 09:21:42 |
13.91 |
55 |
55 |
集合竞价 |
| 09:23:12 |
13.91 |
55 |
55 |
集合竞价 |
| 09:23:48 |
13.94 |
55 |
55 |
集合竞价 |
| 09:24:24 |
13.94 |
55 |
55 |
集合竞价 |
| 09:24:51 |
13.99 |
55 |
55 |
集合竞价 |
| 09:25:00 |
14.05 |
106 |
106 |
集合竞价 |
| 09:25:03 |
14.09 |
110 |
216 |
卖出 |
| 09:30:03 |
14.09 |
66 |
282 |
卖出 |
| 09:30:06 |
14.1 |
119 |
401 |
买入 |
| 09:30:09 |
14.04 |
29 |
430 |
卖出 |
| 09:30:12 |
14.09 |
9 |
439 |
买入 |
| 09:30:15 |
14.05 |
16 |
455 |
买入 |
| 09:30:18 |
14.06 |
3 |
458 |
买入 |
| 09:30:21 |
14.07 |
13 |
471 |
买入 |
| 09:30:24 |
14.08 |
10 |
481 |
买入 |
| 09:30:27 |
14.08 |
12 |
493 |
买入 |
| 09:30:30 |
14.06 |
48 |
541 |
卖出 |
| 09:30:33 |
14.07 |
55 |
596 |
买入 |
| 09:30:36 |
14.05 |
12 |
608 |
卖出 |
| 09:30:39 |
14.05 |
30 |
638 |
卖出 |
| 09:30:42 |
14.06 |
7 |
645 |
卖出 |
| 09:30:45 |
14.05 |
5 |
650 |
卖出 |
| 09:30:48 |
14.05 |
1 |
651 |
卖出 |
| 09:30:51 |
14.07 |
10 |
661 |
买入 |
| 09:30:54 |
14.05 |
49 |
710 |
卖出 |
| 09:30:57 |
14.02 |
2 |
712 |
卖出 |
| 09:31:00 |
14.02 |
58 |
770 |
卖出 |
| 09:31:03 |
14.06 |
24 |
794 |
买入 |
| 09:31:06 |
14.02 |
6 |
800 |
卖出 |
| 09:31:09 |
14.08 |
28 |
828 |
买入 |
| 09:31:12 |
14.1 |
103 |
931 |
买入 |
| 09:31:15 |
14.12 |
75 |
1006 |
买入 |
| 09:31:18 |
14.13 |
67 |
1073 |
买入 |
| 09:31:21 |
14.13 |
23 |
1096 |
卖出 |
| 09:31:24 |
14.15 |
30 |
1126 |
买入 |
| 09:31:27 |
14.14 |
58 |
1184 |
卖出 |
| 09:31:30 |
14.14 |
42 |
1226 |
卖出 |
| 09:31:33 |
14.15 |
17 |
1243 |
买入 |
| 09:31:36 |
14.13 |
18 |
1261 |
卖出 |
| 09:31:39 |
14.16 |
22 |
1283 |
买入 |
| 09:31:42 |
14.1 |
4 |
1287 |
卖出 |
| 09:31:45 |
14.17 |
30 |
1317 |
买入 |
| 09:31:51 |
14.15 |
7 |
1324 |
卖出 |
| 09:31:54 |
14.16 |
1 |
1325 |
卖出 |
| 09:31:57 |
14.19 |
22 |
1347 |
买入 |
| 09:32:03 |
14.18 |
6 |
1353 |
卖出 |
| 09:32:06 |
14.18 |
43 |
1396 |
卖出 |
| 09:32:09 |
14.2 |
41 |
1437 |
买入 |
| 09:32:12 |
14.21 |
5 |
1442 |
买入 |
| 09:32:15 |
14.2 |
7 |
1449 |
卖出 |
| 09:32:18 |
14.2 |
4 |
1453 |
卖出 |
| 09:32:21 |
14.21 |
31 |
1484 |
买入 |
| 09:32:24 |
14.2 |
1 |
1485 |
卖出 |
| 09:32:27 |
14.21 |
4 |
1489 |
买入 |
| 09:32:30 |
14.2 |
15 |
1504 |
卖出 |
| 09:32:36 |
14.22 |
7 |
1511 |
买入 |
| 09:32:42 |
14.21 |
5 |
1516 |
卖出 |
| 09:32:45 |
14.21 |
1 |
1517 |
卖出 |
| 09:32:48 |
14.2 |
3 |
1520 |
卖出 |
| 09:32:51 |
14.2 |
3 |
1523 |
卖出 |
| 09:32:54 |
14.2 |
1 |
1524 |
卖出 |
| 09:33:00 |
14.17 |
41 |
1565 |
卖出 |
| 09:33:03 |
14.17 |
5 |
1570 |
买入 |
| 09:33:06 |
14.21 |
17 |
1587 |
买入 |
| 09:33:09 |
14.21 |
7 |
1594 |
买入 |
| 09:33:12 |
14.22 |
2 |
1596 |
买入 |
| 09:33:15 |
14.22 |
6 |
1602 |
买入 |
| 09:33:18 |
14.22 |
2 |
1604 |
买入 |
| 09:33:21 |
14.2 |
2 |
1606 |
买入 |
| 09:33:24 |
14.19 |
5 |
1611 |
卖出 |
| 09:33:30 |
14.17 |
39 |
1650 |
卖出 |
| 09:33:33 |
14.15 |
5 |
1655 |
卖出 |
| 09:33:36 |
14.15 |
47 |
1702 |
卖出 |
| 09:33:39 |
14.15 |
13 |
1715 |
买入 |
| 09:33:42 |
14.15 |
21 |
1736 |
买入 |
| 09:33:45 |
14.15 |
10 |
1746 |
卖出 |
| 09:33:48 |
14.15 |
29 |
1775 |
买入 |
| 09:33:51 |
14.15 |
15 |
1790 |
买入 |
| 09:33:54 |
14.15 |
6 |
1796 |
买入 |
| 09:33:57 |
14.15 |
17 |
1813 |
买入 |
| 09:34:00 |
14.16 |
22 |
1835 |
买入 |
| 09:34:03 |
14.17 |
6 |
1841 |
买入 |
| 09:34:06 |
14.17 |
4 |
1845 |
买入 |
| 09:34:09 |
14.17 |
1 |
1846 |
买入 |
| 09:34:12 |
14.17 |
2 |
1848 |
买入 |
| 09:34:15 |
14.17 |
1 |
1849 |
买入 |
| 09:34:18 |
14.17 |
21 |
1870 |
买入 |
| 09:34:24 |
14.19 |
19 |
1889 |
买入 |
| 09:34:30 |
14.19 |
4 |
1893 |
买入 |
| 09:34:33 |
14.16 |
10 |
1903 |
卖出 |
| 09:34:36 |
14.19 |
1 |
1904 |
买入 |
| 09:34:39 |
14.19 |
1 |
1905 |
买入 |
| 09:34:57 |
14.18 |
13 |
1918 |
买入 |
| 09:35:00 |
14.18 |
2 |
1920 |
买入 |
| 09:35:03 |
14.18 |
61 |
1981 |
买入 |
| 09:35:06 |
14.18 |
14 |
1995 |
买入 |
| 09:35:09 |
14.19 |
13 |
2008 |
买入 |
| 09:35:12 |
14.19 |
2 |
2010 |
买入 |
| 09:35:15 |
14.19 |
9 |
2019 |
买入 |
| 09:35:18 |
14.2 |
4 |
2023 |
买入 |
| 09:35:21 |
14.22 |
59 |
2082 |
买入 |
| 09:35:24 |
14.22 |
8 |
2090 |
买入 |
| 09:35:27 |
14.22 |
71 |
2161 |
买入 |
| 09:35:33 |
14.21 |
21 |
2182 |
买入 |
| 09:35:36 |
14.19 |
2 |
2184 |
卖出 |
| 09:35:39 |
14.21 |
2 |
2186 |
买入 |
| 09:35:51 |
14.21 |
33 |
2219 |
买入 |
| 09:35:54 |
14.21 |
21 |
2240 |
卖出 |
| 09:35:57 |
14.16 |
51 |
2291 |
卖出 |
| 09:36:00 |
14.21 |
3 |
2294 |
买入 |
| 09:36:03 |
14.21 |
8 |
2302 |
买入 |
| 09:36:06 |
14.2 |
2 |
2304 |
买入 |
| 09:36:09 |
14.2 |
1 |
2305 |
买入 |
| 09:36:15 |
14.19 |
1 |
2306 |
卖出 |
| 09:36:21 |
14.18 |
24 |
2330 |
卖出 |
| 09:36:27 |
14.21 |
3 |
2333 |
买入 |
| 09:36:30 |
14.18 |
3 |
2336 |
卖出 |
| 09:36:33 |
14.2 |
64 |
2400 |
卖出 |
| 09:36:36 |
14.2 |
4 |
2404 |
买入 |
| 09:36:39 |
14.19 |
16 |
2420 |
卖出 |
| 09:36:42 |
14.19 |
1 |
2421 |
卖出 |
| 09:36:45 |
14.2 |
2 |
2423 |
买入 |
| 09:36:48 |
14.2 |
77 |
2500 |
买入 |
| 09:36:54 |
14.22 |
123 |
2623 |
买入 |
| 09:36:57 |
14.22 |
7 |
2630 |
买入 |
| 09:37:00 |
14.22 |
42 |
2672 |
买入 |
| 09:37:03 |
14.21 |
12 |
2684 |
卖出 |
| 09:37:06 |
14.23 |
59 |
2743 |
买入 |
| 09:37:12 |
14.23 |
45 |
2788 |
买入 |
| 09:37:15 |
14.22 |
21 |
2809 |
卖出 |
| 09:37:18 |
14.22 |
4 |
2813 |
买入 |
| 09:37:21 |
14.22 |
4 |
2817 |
买入 |
| 09:37:27 |
14.22 |
20 |
2837 |
买入 |
| 09:37:33 |
14.22 |
3 |
2840 |
买入 |
| 09:37:39 |
14.21 |
50 |
2890 |
卖出 |
| 09:37:42 |
14.23 |
67 |
2957 |
买入 |
| 09:37:45 |
14.23 |
4 |
2961 |
卖出 |
| 09:37:48 |
14.24 |
23 |
2984 |
买入 |
| 09:37:51 |
14.24 |
1 |
2985 |
买入 |
| 09:37:54 |
14.25 |
16 |
3001 |
买入 |
| 09:38:00 |
14.25 |
4 |
3005 |
买入 |
| 09:38:03 |
14.25 |
2 |
3007 |
买入 |
| 09:38:06 |
14.25 |
7 |
3014 |
买入 |
| 09:38:12 |
14.24 |
7 |
3021 |
卖出 |
| 09:38:15 |
14.23 |
173 |
3194 |
卖出 |
| 09:38:18 |
14.22 |
31 |
3225 |
卖出 |
| 09:38:21 |
14.23 |
179 |
3404 |
买入 |
| 09:38:24 |
14.22 |
1 |
3405 |
卖出 |
| 09:38:27 |
14.25 |
23 |
3428 |
买入 |
| 09:38:30 |
14.25 |
182 |
3610 |
买入 |
| 09:38:36 |
14.26 |
22 |
3632 |
买入 |
| 09:38:45 |
14.24 |
1 |
3633 |
卖出 |
| 09:39:09 |
14.25 |
23 |
3656 |
买入 |
| 09:39:12 |
14.25 |
5 |
3661 |
买入 |
| 09:39:15 |
14.26 |
35 |
3696 |
买入 |
| 09:39:18 |
14.27 |
4 |
3700 |
买入 |
| 09:39:21 |
14.28 |
39 |
3739 |
买入 |
| 09:39:24 |
14.25 |
49 |
3788 |
卖出 |
| 09:39:27 |
14.26 |
18 |
3806 |
卖出 |
| 09:39:30 |
14.27 |
7 |
3813 |
买入 |
| 09:39:33 |
14.26 |
4 |
3817 |
卖出 |
| 09:39:39 |
14.27 |
32 |
3849 |
买入 |
| 09:39:45 |
14.27 |
3 |
3852 |
买入 |
| 09:39:48 |
14.27 |
1 |
3853 |
买入 |
| 09:39:54 |
14.27 |
6 |
3859 |
买入 |
| 09:40:03 |
14.27 |
1 |
3860 |
买入 |
| 09:40:09 |
14.26 |
2 |
3862 |
卖出 |
| 09:40:12 |
14.25 |
8 |
3870 |
卖出 |
| 09:40:15 |
14.26 |
1 |
3871 |
买入 |
| 09:40:21 |
14.26 |
4 |
3875 |
买入 |
| 09:40:24 |
14.25 |
4 |
3879 |
卖出 |
| 09:40:30 |
14.25 |
1 |
3880 |
买入 |
| 09:40:39 |
14.26 |
20 |
3900 |
买入 |
| 09:40:42 |
14.24 |
20 |
3920 |
卖出 |
| 09:40:45 |
14.26 |
7 |
3927 |
买入 |
| 09:40:48 |
14.26 |
16 |
3943 |
买入 |
| 09:40:51 |
14.27 |
46 |
3989 |
买入 |
| 09:40:54 |
14.27 |
2 |
3991 |
买入 |
| 09:40:57 |
14.27 |
6 |
3997 |
买入 |
| 09:41:09 |
14.25 |
7 |
4004 |
卖出 |
| 09:41:12 |
14.25 |
1 |
4005 |
卖出 |
| 09:41:15 |
14.26 |
1 |
4006 |
买入 |
| 09:41:18 |
14.25 |
3 |
4009 |
卖出 |
| 09:41:21 |
14.25 |
30 |
4039 |
卖出 |
| 09:41:24 |
14.25 |
2 |
4041 |
卖出 |
| 09:41:27 |
14.26 |
29 |
4070 |
买入 |
| 09:41:33 |
14.25 |
84 |
4154 |
买入 |
| 09:41:36 |
14.25 |
164 |
4318 |
买入 |
| 09:41:39 |
14.27 |
12 |
4330 |
买入 |
| 09:41:42 |
14.27 |
74 |
4404 |
买入 |
| 09:41:45 |
14.27 |
23 |
4427 |
买入 |
| 09:41:48 |
14.28 |
9 |
4436 |
买入 |
| 09:41:51 |
14.28 |
34 |
4470 |
买入 |
| 09:41:54 |
14.28 |
1 |
4471 |
买入 |
| 09:41:57 |
14.28 |
4 |
4475 |
买入 |
| 09:42:03 |
14.28 |
1 |
4476 |
买入 |
| 09:42:09 |
14.28 |
6 |
4482 |
买入 |
| 09:42:12 |
14.28 |
20 |
4502 |
买入 |
| 09:42:15 |
14.28 |
1 |
4503 |
买入 |
| 09:42:18 |
14.28 |
7 |
4510 |
买入 |
| 09:42:21 |
14.28 |
83 |
4593 |
买入 |
| 09:42:24 |
14.29 |
25 |
4618 |
买入 |
| 09:42:27 |
14.3 |
19 |
4637 |
买入 |
| 09:42:30 |
14.3 |
4 |
4641 |
买入 |
| 09:42:33 |
14.3 |
142 |
4783 |
买入 |
| 09:42:36 |
14.3 |
27 |
4810 |
买入 |
| 09:42:39 |
14.32 |
18 |
4828 |
买入 |
| 09:42:42 |
14.32 |
2 |
4830 |
买入 |
| 09:42:45 |
14.32 |
2 |
4832 |
买入 |
| 09:42:48 |
14.33 |
80 |
4912 |
买入 |
| 09:42:51 |
14.29 |
16 |
4928 |
卖出 |
| 09:42:54 |
14.32 |
44 |
4972 |
买入 |
| 09:42:57 |
14.32 |
1 |
4973 |
买入 |
| 09:43:00 |
14.29 |
55 |
5028 |
卖出 |
| 09:43:06 |
14.32 |
6 |
5034 |
买入 |
| 09:43:09 |
14.32 |
1 |
5035 |
买入 |
| 09:43:12 |
14.3 |
1 |
5036 |
卖出 |
| 09:43:15 |
14.3 |
2 |
5038 |
卖出 |
| 09:43:18 |
14.3 |
5 |
5043 |
卖出 |
| 09:43:21 |
14.32 |
1 |
5044 |
买入 |
| 09:43:24 |
14.3 |
2 |
5046 |
卖出 |
| 09:43:27 |
14.3 |
3 |
5049 |
卖出 |
| 09:43:30 |
14.3 |
1 |
5050 |
买入 |
| 09:43:36 |
14.29 |
39 |
5089 |
卖出 |
| 09:43:39 |
14.29 |
1 |
5090 |
卖出 |
| 09:43:42 |
14.29 |
7 |
5097 |
卖出 |
| 09:43:54 |
14.29 |
1 |
5098 |
卖出 |
| 09:43:57 |
14.29 |
1 |
5099 |
卖出 |
| 09:44:03 |
14.29 |
15 |
5114 |
卖出 |
| 09:44:06 |
14.28 |
40 |
5154 |
卖出 |
| 09:44:09 |
14.28 |
33 |
5187 |
卖出 |
| 09:44:12 |
14.27 |
11 |
5198 |
卖出 |
| 09:44:15 |
14.27 |
9 |
5207 |
卖出 |
| 09:44:18 |
14.27 |
30 |
5237 |
卖出 |
| 09:44:21 |
14.27 |
1 |
5238 |
买入 |
| 09:44:24 |
14.27 |
6 |
5244 |
买入 |
| 09:44:54 |
14.25 |
12 |
5256 |
卖出 |
| 09:45:00 |
14.25 |
2 |
5258 |
买入 |
| 09:45:03 |
14.25 |
4 |
5262 |
买入 |
| 09:45:06 |
14.25 |
4 |
5266 |
买入 |
| 09:45:12 |
14.25 |
2 |
5268 |
卖出 |
| 09:45:18 |
14.25 |
19 |
5287 |
买入 |
| 09:45:21 |
14.26 |
1 |
5288 |
买入 |
| 09:45:24 |
14.23 |
77 |
5365 |
卖出 |
| 09:45:27 |
14.26 |
3 |
5368 |
买入 |
| 09:45:30 |
14.26 |
15 |
5383 |
买入 |
| 09:45:36 |
14.27 |
1 |
5384 |
买入 |
| 09:45:39 |
14.26 |
1 |
5385 |
卖出 |
| 09:45:42 |
14.26 |
2 |
5387 |
卖出 |
| 09:45:45 |
14.27 |
2 |
5389 |
买入 |
| 09:45:51 |
14.26 |
1 |
5390 |
卖出 |
| 09:46:09 |
14.23 |
30 |
5420 |
卖出 |
| 09:46:15 |
14.24 |
8 |
5428 |
卖出 |
| 09:46:18 |
14.24 |
1 |
5429 |
卖出 |
| 09:46:21 |
14.24 |
1 |
5430 |
买入 |
| 09:46:24 |
14.24 |
1 |
5431 |
卖出 |
| 09:46:27 |
14.23 |
48 |
5479 |
卖出 |
| 09:46:30 |
14.23 |
25 |
5504 |
卖出 |
| 09:46:33 |
14.24 |
7 |
5511 |
买入 |
| 09:46:36 |
14.23 |
22 |
5533 |
卖出 |
| 09:46:39 |
14.23 |
2 |
5535 |
买入 |
| 09:46:42 |
14.23 |
3 |
5538 |
买入 |
| 09:46:48 |
14.23 |
2 |
5540 |
买入 |
| 09:47:00 |
14.23 |
304 |
5844 |
买入 |
| 09:47:03 |
14.23 |
5 |
5849 |
买入 |
| 09:47:06 |
14.22 |
55 |
5904 |
卖出 |
| 09:47:09 |
14.22 |
35 |
5939 |
买入 |
| 09:47:12 |
14.23 |
4 |
5943 |
买入 |
| 09:47:15 |
14.23 |
7 |
5950 |
买入 |
| 09:47:18 |
14.23 |
6 |
5956 |
买入 |
| 09:47:21 |
14.23 |
129 |
6085 |
买入 |
| 09:47:24 |
14.23 |
7 |
6092 |
买入 |
| 09:47:27 |
14.22 |
33 |
6125 |
卖出 |
| 09:47:30 |
14.22 |
4 |
6129 |
买入 |
| 09:47:33 |
14.22 |
21 |
6150 |
买入 |
| 09:47:36 |
14.22 |
30 |
6180 |
买入 |
| 09:47:39 |
14.22 |
13 |
6193 |
卖出 |
| 09:47:42 |
14.22 |
3 |
6196 |
买入 |
| 09:47:45 |
14.22 |
12 |
6208 |
买入 |
| 09:47:48 |
14.22 |
23 |
6231 |
买入 |
| 09:47:51 |
14.21 |
8 |
6239 |
卖出 |
| 09:47:54 |
14.22 |
10 |
6249 |
买入 |
| 09:48:00 |
14.22 |
2 |
6251 |
买入 |
| 09:48:06 |
14.22 |
11 |
6262 |
买入 |
| 09:48:09 |
14.22 |
19 |
6281 |
买入 |
| 09:48:12 |
14.24 |
29 |
6310 |
买入 |
| 09:48:15 |
14.24 |
3 |
6313 |
买入 |
| 09:48:18 |
14.25 |
4 |
6317 |
买入 |
| 09:48:24 |
14.23 |
2 |
6319 |
卖出 |
| 09:48:27 |
14.25 |
3 |
6322 |
买入 |
| 09:48:33 |
14.24 |
3 |
6325 |
卖出 |
| 09:48:39 |
14.24 |
2 |
6327 |
卖出 |
| 09:48:42 |
14.26 |
20 |
6347 |
买入 |
| 09:48:48 |
14.28 |
3 |
6350 |
买入 |