康拓红外[300455]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
9.06 |
20 |
20 |
集合竞价 |
| 09:15:21 |
9.06 |
27 |
27 |
集合竞价 |
| 09:15:39 |
9.06 |
29 |
29 |
集合竞价 |
| 09:15:48 |
9.06 |
37 |
37 |
集合竞价 |
| 09:16:06 |
9.06 |
44 |
44 |
集合竞价 |
| 09:16:24 |
9.06 |
51 |
51 |
集合竞价 |
| 09:16:42 |
9.01 |
200 |
200 |
集合竞价 |
| 09:16:51 |
9.01 |
203 |
203 |
集合竞价 |
| 09:17:00 |
9.01 |
213 |
213 |
集合竞价 |
| 09:17:09 |
9.01 |
213 |
213 |
集合竞价 |
| 09:17:18 |
8.93 |
400 |
400 |
集合竞价 |
| 09:17:27 |
8.93 |
413 |
413 |
集合竞价 |
| 09:17:36 |
8.93 |
420 |
420 |
集合竞价 |
| 09:17:45 |
8.93 |
436 |
436 |
集合竞价 |
| 09:17:54 |
9.06 |
56 |
56 |
集合竞价 |
| 09:18:39 |
9.06 |
56 |
56 |
集合竞价 |
| 09:20:03 |
9.06 |
56 |
56 |
集合竞价 |
| 09:20:12 |
9.06 |
67 |
67 |
集合竞价 |
| 09:20:21 |
9.06 |
67 |
67 |
集合竞价 |
| 09:20:39 |
9.06 |
78 |
78 |
集合竞价 |
| 09:20:48 |
9.06 |
78 |
78 |
集合竞价 |
| 09:21:33 |
9.06 |
88 |
88 |
集合竞价 |
| 09:21:42 |
9.06 |
88 |
88 |
集合竞价 |
| 09:22:00 |
9.06 |
98 |
98 |
集合竞价 |
| 09:22:09 |
9.06 |
98 |
98 |
集合竞价 |
| 09:22:27 |
9.06 |
109 |
109 |
集合竞价 |
| 09:22:36 |
9.06 |
109 |
109 |
集合竞价 |
| 09:22:54 |
9.06 |
110 |
110 |
集合竞价 |
| 09:23:03 |
9.06 |
114 |
114 |
集合竞价 |
| 09:23:21 |
9.06 |
115 |
115 |
集合竞价 |
| 09:23:30 |
9.06 |
115 |
115 |
集合竞价 |
| 09:23:39 |
9.06 |
125 |
125 |
集合竞价 |
| 09:23:48 |
9.06 |
134 |
134 |
集合竞价 |
| 09:23:57 |
9.06 |
135 |
135 |
集合竞价 |
| 09:24:06 |
9.06 |
138 |
138 |
集合竞价 |
| 09:24:15 |
9.06 |
138 |
138 |
集合竞价 |
| 09:24:24 |
9.07 |
139 |
139 |
集合竞价 |
| 09:24:33 |
9.07 |
139 |
139 |
集合竞价 |
| 09:24:51 |
9.09 |
140 |
140 |
集合竞价 |
| 09:25:00 |
9.09 |
195 |
195 |
集合竞价 |
| 09:25:03 |
9.1 |
213 |
408 |
买入 |
| 09:30:03 |
9.14 |
300 |
708 |
买入 |
| 09:30:06 |
9.14 |
15 |
723 |
买入 |
| 09:30:09 |
9.16 |
213 |
936 |
买入 |
| 09:30:12 |
9.17 |
12 |
948 |
买入 |
| 09:30:15 |
9.17 |
43 |
991 |
买入 |
| 09:30:18 |
9.19 |
179 |
1170 |
买入 |
| 09:30:21 |
9.2 |
158 |
1328 |
买入 |
| 09:30:24 |
9.2 |
82 |
1410 |
卖出 |
| 09:30:27 |
9.19 |
205 |
1615 |
卖出 |
| 09:30:30 |
9.18 |
58 |
1673 |
卖出 |
| 09:30:33 |
9.19 |
139 |
1812 |
买入 |
| 09:30:36 |
9.22 |
76 |
1888 |
买入 |
| 09:30:39 |
9.21 |
101 |
1989 |
卖出 |
| 09:30:42 |
9.2 |
52 |
2041 |
卖出 |
| 09:30:45 |
9.22 |
2 |
2043 |
买入 |
| 09:30:48 |
9.2 |
38 |
2081 |
卖出 |
| 09:30:51 |
9.2 |
17 |
2098 |
卖出 |
| 09:30:54 |
9.2 |
36 |
2134 |
卖出 |
| 09:30:57 |
9.19 |
52 |
2186 |
卖出 |
| 09:31:00 |
9.19 |
4 |
2190 |
买入 |
| 09:31:03 |
9.18 |
46 |
2236 |
买入 |
| 09:31:06 |
9.19 |
30 |
2266 |
买入 |
| 09:31:09 |
9.2 |
74 |
2340 |
买入 |
| 09:31:12 |
9.22 |
185 |
2525 |
买入 |
| 09:31:15 |
9.23 |
112 |
2637 |
买入 |
| 09:31:18 |
9.25 |
6 |
2643 |
买入 |
| 09:31:21 |
9.23 |
5 |
2648 |
卖出 |
| 09:31:24 |
9.25 |
82 |
2730 |
买入 |
| 09:31:27 |
9.24 |
135 |
2865 |
买入 |
| 09:31:30 |
9.24 |
140 |
3005 |
买入 |
| 09:31:33 |
9.23 |
23 |
3028 |
卖出 |
| 09:31:36 |
9.25 |
108 |
3136 |
买入 |
| 09:31:39 |
9.24 |
230 |
3366 |
卖出 |
| 09:31:42 |
9.24 |
122 |
3488 |
卖出 |
| 09:31:45 |
9.25 |
11 |
3499 |
买入 |
| 09:31:48 |
9.24 |
81 |
3580 |
卖出 |
| 09:31:51 |
9.25 |
1 |
3581 |
买入 |
| 09:31:54 |
9.25 |
128 |
3709 |
买入 |
| 09:31:57 |
9.23 |
83 |
3792 |
卖出 |
| 09:32:00 |
9.25 |
191 |
3983 |
买入 |
| 09:32:03 |
9.24 |
158 |
4141 |
卖出 |
| 09:32:06 |
9.25 |
55 |
4196 |
买入 |
| 09:32:09 |
9.23 |
121 |
4317 |
卖出 |
| 09:32:12 |
9.23 |
3 |
4320 |
卖出 |
| 09:32:15 |
9.25 |
123 |
4443 |
买入 |
| 09:32:18 |
9.24 |
31 |
4474 |
买入 |
| 09:32:21 |
9.24 |
7 |
4481 |
买入 |
| 09:32:24 |
9.23 |
45 |
4526 |
卖出 |
| 09:32:27 |
9.23 |
34 |
4560 |
买入 |
| 09:32:30 |
9.25 |
120 |
4680 |
买入 |
| 09:32:33 |
9.26 |
5 |
4685 |
买入 |
| 09:32:36 |
9.23 |
134 |
4819 |
卖出 |
| 09:32:39 |
9.26 |
125 |
4944 |
买入 |
| 09:32:42 |
9.25 |
47 |
4991 |
卖出 |
| 09:32:45 |
9.26 |
16 |
5007 |
买入 |
| 09:32:48 |
9.26 |
40 |
5047 |
买入 |
| 09:32:51 |
9.25 |
20 |
5067 |
卖出 |
| 09:32:54 |
9.25 |
87 |
5154 |
卖出 |
| 09:32:57 |
9.25 |
13 |
5167 |
卖出 |
| 09:33:00 |
9.25 |
1 |
5168 |
卖出 |
| 09:33:03 |
9.25 |
194 |
5362 |
买入 |
| 09:33:06 |
9.26 |
123 |
5485 |
买入 |
| 09:33:09 |
9.25 |
8 |
5493 |
卖出 |
| 09:33:12 |
9.26 |
5 |
5498 |
买入 |
| 09:33:15 |
9.25 |
37 |
5535 |
卖出 |
| 09:33:18 |
9.25 |
52 |
5587 |
卖出 |
| 09:33:24 |
9.23 |
32 |
5619 |
卖出 |
| 09:33:27 |
9.22 |
5 |
5624 |
卖出 |
| 09:33:30 |
9.23 |
31 |
5655 |
买入 |
| 09:33:33 |
9.23 |
18 |
5673 |
买入 |
| 09:33:36 |
9.21 |
6 |
5679 |
卖出 |
| 09:33:39 |
9.21 |
1 |
5680 |
买入 |
| 09:33:42 |
9.21 |
4 |
5684 |
买入 |
| 09:33:45 |
9.2 |
2 |
5686 |
卖出 |
| 09:33:48 |
9.22 |
1 |
5687 |
买入 |
| 09:33:51 |
9.22 |
6 |
5693 |
买入 |
| 09:33:54 |
9.22 |
16 |
5709 |
买入 |
| 09:33:57 |
9.21 |
64 |
5773 |
卖出 |
| 09:34:00 |
9.21 |
22 |
5795 |
卖出 |
| 09:34:03 |
9.22 |
3 |
5798 |
买入 |
| 09:34:06 |
9.21 |
97 |
5895 |
卖出 |
| 09:34:09 |
9.21 |
9 |
5904 |
买入 |
| 09:34:12 |
9.23 |
767 |
6671 |
买入 |
| 09:34:15 |
9.24 |
33 |
6704 |
买入 |
| 09:34:18 |
9.23 |
39 |
6743 |
卖出 |
| 09:34:21 |
9.24 |
19 |
6762 |
买入 |
| 09:34:24 |
9.24 |
1 |
6763 |
买入 |
| 09:34:27 |
9.24 |
38 |
6801 |
买入 |
| 09:34:30 |
9.24 |
8 |
6809 |
买入 |
| 09:34:33 |
9.24 |
34 |
6843 |
买入 |
| 09:34:36 |
9.24 |
9 |
6852 |
买入 |
| 09:34:39 |
9.24 |
3 |
6855 |
卖出 |
| 09:34:42 |
9.24 |
2 |
6857 |
卖出 |
| 09:34:45 |
9.25 |
2 |
6859 |
买入 |
| 09:34:48 |
9.25 |
11 |
6870 |
买入 |
| 09:34:51 |
9.25 |
178 |
7048 |
买入 |
| 09:34:54 |
9.25 |
33 |
7081 |
买入 |
| 09:34:57 |
9.24 |
21 |
7102 |
卖出 |
| 09:35:00 |
9.24 |
63 |
7165 |
买入 |
| 09:35:03 |
9.24 |
31 |
7196 |
买入 |
| 09:35:06 |
9.25 |
14 |
7210 |
买入 |
| 09:35:09 |
9.26 |
7 |
7217 |
买入 |
| 09:35:12 |
9.27 |
302 |
7519 |
买入 |
| 09:35:15 |
9.28 |
160 |
7679 |
买入 |
| 09:35:18 |
9.29 |
93 |
7772 |
买入 |
| 09:35:21 |
9.29 |
34 |
7806 |
买入 |
| 09:35:24 |
9.29 |
24 |
7830 |
买入 |
| 09:35:27 |
9.28 |
18 |
7848 |
卖出 |
| 09:35:30 |
9.29 |
25 |
7873 |
买入 |
| 09:35:33 |
9.28 |
33 |
7906 |
卖出 |
| 09:35:36 |
9.29 |
12 |
7918 |
买入 |
| 09:35:39 |
9.29 |
34 |
7952 |
买入 |
| 09:35:42 |
9.29 |
33 |
7985 |
买入 |
| 09:35:45 |
9.29 |
64 |
8049 |
卖出 |
| 09:35:48 |
9.29 |
26 |
8075 |
买入 |
| 09:35:51 |
9.29 |
48 |
8123 |
买入 |
| 09:35:54 |
9.28 |
12 |
8135 |
卖出 |
| 09:35:57 |
9.29 |
8 |
8143 |
买入 |
| 09:36:00 |
9.29 |
101 |
8244 |
买入 |
| 09:36:03 |
9.27 |
224 |
8468 |
卖出 |
| 09:36:06 |
9.29 |
89 |
8557 |
买入 |
| 09:36:09 |
9.28 |
4 |
8561 |
卖出 |
| 09:36:12 |
9.29 |
15 |
8576 |
买入 |
| 09:36:15 |
9.29 |
3 |
8579 |
买入 |
| 09:36:18 |
9.29 |
102 |
8681 |
买入 |
| 09:36:21 |
9.29 |
13 |
8694 |
买入 |
| 09:36:24 |
9.29 |
1 |
8695 |
买入 |
| 09:36:27 |
9.29 |
10 |
8705 |
买入 |
| 09:36:30 |
9.28 |
34 |
8739 |
卖出 |
| 09:36:33 |
9.29 |
31 |
8770 |
买入 |
| 09:36:36 |
9.28 |
32 |
8802 |
卖出 |
| 09:36:39 |
9.27 |
4 |
8806 |
卖出 |
| 09:36:42 |
9.27 |
4 |
8810 |
卖出 |
| 09:36:45 |
9.28 |
236 |
9046 |
买入 |
| 09:36:48 |
9.29 |
43 |
9089 |
买入 |
| 09:36:51 |
9.3 |
28 |
9117 |
买入 |
| 09:36:54 |
9.3 |
3 |
9120 |
买入 |
| 09:36:57 |
9.3 |
30 |
9150 |
买入 |
| 09:37:00 |
9.3 |
9 |
9159 |
买入 |
| 09:37:03 |
9.3 |
47 |
9206 |
买入 |
| 09:37:06 |
9.3 |
32 |
9238 |
买入 |
| 09:37:09 |
9.3 |
14 |
9252 |
买入 |
| 09:37:12 |
9.29 |
45 |
9297 |
卖出 |
| 09:37:18 |
9.29 |
1 |
9298 |
买入 |
| 09:37:21 |
9.28 |
4 |
9302 |
卖出 |
| 09:37:24 |
9.28 |
9 |
9311 |
卖出 |
| 09:37:27 |
9.29 |
33 |
9344 |
买入 |
| 09:37:33 |
9.29 |
2 |
9346 |
买入 |
| 09:37:39 |
9.29 |
114 |
9460 |
买入 |
| 09:37:42 |
9.29 |
19 |
9479 |
买入 |
| 09:37:45 |
9.29 |
56 |
9535 |
买入 |
| 09:37:48 |
9.29 |
17 |
9552 |
买入 |
| 09:37:51 |
9.28 |
105 |
9657 |
卖出 |
| 09:37:54 |
9.29 |
1 |
9658 |
买入 |
| 09:38:00 |
9.28 |
1 |
9659 |
卖出 |
| 09:38:03 |
9.28 |
107 |
9766 |
卖出 |
| 09:38:06 |
9.28 |
28 |
9794 |
卖出 |
| 09:38:09 |
9.29 |
15 |
9809 |
买入 |
| 09:38:12 |
9.28 |
61 |
9870 |
卖出 |
| 09:38:15 |
9.28 |
252 |
10122 |
卖出 |
| 09:38:18 |
9.28 |
16 |
10138 |
买入 |
| 09:38:21 |
9.27 |
12 |
10150 |
卖出 |
| 09:38:24 |
9.27 |
6 |
10156 |
买入 |
| 09:38:27 |
9.27 |
5 |
10161 |
买入 |
| 09:38:30 |
9.28 |
92 |
10253 |
买入 |
| 09:38:33 |
9.28 |
23 |
10276 |
卖出 |
| 09:38:36 |
9.29 |
23 |
10299 |
买入 |
| 09:38:39 |
9.28 |
2 |
10301 |
卖出 |
| 09:38:42 |
9.28 |
5 |
10306 |
卖出 |
| 09:38:45 |
9.29 |
3 |
10309 |
买入 |
| 09:38:48 |
9.29 |
1 |
10310 |
买入 |
| 09:38:51 |
9.28 |
1 |
10311 |
卖出 |
| 09:38:54 |
9.29 |
1 |
10312 |
买入 |
| 09:38:57 |
9.29 |
3 |
10315 |
买入 |
| 09:39:00 |
9.29 |
1 |
10316 |
买入 |
| 09:39:03 |
9.28 |
2 |
10318 |
卖出 |
| 09:39:06 |
9.27 |
53 |
10371 |
卖出 |
| 09:39:09 |
9.28 |
108 |
10479 |
买入 |
| 09:39:12 |
9.28 |
578 |
11057 |
买入 |
| 09:39:15 |
9.3 |
71 |
11128 |
买入 |
| 09:39:18 |
9.29 |
39 |
11167 |
卖出 |
| 09:39:21 |
9.3 |
34 |
11201 |
买入 |
| 09:39:24 |
9.3 |
70 |
11271 |
买入 |
| 09:39:27 |
9.29 |
53 |
11324 |
卖出 |
| 09:39:30 |
9.3 |
38 |
11362 |
买入 |
| 09:39:33 |
9.29 |
9 |
11371 |
卖出 |
| 09:39:36 |
9.3 |
2 |
11373 |
买入 |
| 09:39:39 |
9.3 |
1 |
11374 |
买入 |
| 09:39:42 |
9.29 |
11 |
11385 |
卖出 |
| 09:39:45 |
9.3 |
1 |
11386 |
买入 |
| 09:39:51 |
9.29 |
2 |
11388 |
卖出 |
| 09:39:54 |
9.3 |
9 |
11397 |
买入 |
| 09:39:57 |
9.29 |
34 |
11431 |
卖出 |
| 09:40:00 |
9.29 |
67 |
11498 |
买入 |
| 09:40:03 |
9.29 |
8 |
11506 |
买入 |
| 09:40:06 |
9.29 |
1 |
11507 |
买入 |
| 09:40:09 |
9.29 |
104 |
11611 |
买入 |
| 09:40:12 |
9.29 |
78 |
11689 |
买入 |
| 09:40:15 |
9.29 |
3 |
11692 |
买入 |
| 09:40:18 |
9.29 |
41 |
11733 |
买入 |
| 09:40:21 |
9.29 |
27 |
11760 |
买入 |
| 09:40:24 |
9.29 |
18 |
11778 |
买入 |
| 09:40:27 |
9.28 |
47 |
11825 |
卖出 |
| 09:40:30 |
9.29 |
6 |
11831 |
买入 |
| 09:40:33 |
9.28 |
6 |
11837 |
卖出 |
| 09:40:36 |
9.28 |
5 |
11842 |
卖出 |
| 09:40:39 |
9.28 |
1 |
11843 |
买入 |
| 09:40:42 |
9.28 |
7 |
11850 |
买入 |
| 09:40:45 |
9.28 |
24 |
11874 |
买入 |
| 09:40:48 |
9.28 |
7 |
11881 |
卖出 |
| 09:40:51 |
9.28 |
3 |
11884 |
卖出 |
| 09:40:57 |
9.29 |
1 |
11885 |
买入 |
| 09:41:00 |
9.28 |
32 |
11917 |
卖出 |
| 09:41:03 |
9.28 |
10 |
11927 |
买入 |
| 09:41:06 |
9.28 |
1 |
11928 |
买入 |
| 09:41:09 |
9.26 |
187 |
12115 |
卖出 |
| 09:41:15 |
9.25 |
37 |
12152 |
卖出 |
| 09:41:21 |
9.25 |
1 |
12153 |
买入 |
| 09:41:27 |
9.24 |
4 |
12157 |
卖出 |
| 09:41:30 |
9.26 |
16 |
12173 |
买入 |
| 09:41:33 |
9.26 |
6 |
12179 |
买入 |
| 09:41:36 |
9.25 |
48 |
12227 |
卖出 |
| 09:41:39 |
9.24 |
43 |
12270 |
卖出 |
| 09:41:42 |
9.26 |
20 |
12290 |
买入 |
| 09:41:45 |
9.26 |
4 |
12294 |
买入 |
| 09:41:48 |
9.26 |
1 |
12295 |
买入 |
| 09:41:51 |
9.25 |
4 |
12299 |
卖出 |
| 09:41:54 |
9.25 |
51 |
12350 |
卖出 |
| 09:41:57 |
9.25 |
11 |
12361 |
买入 |
| 09:42:00 |
9.24 |
4 |
12365 |
卖出 |
| 09:42:03 |
9.24 |
4 |
12369 |
卖出 |
| 09:42:06 |
9.25 |
5 |
12374 |
买入 |
| 09:42:09 |
9.24 |
7 |
12381 |
卖出 |
| 09:42:12 |
9.25 |
2 |
12383 |
买入 |
| 09:42:15 |
9.25 |
90 |
12473 |
买入 |
| 09:42:18 |
9.25 |
1 |
12474 |
买入 |
| 09:42:21 |
9.25 |
27 |
12501 |
买入 |
| 09:42:24 |
9.25 |
2 |
12503 |
买入 |
| 09:42:27 |
9.25 |
7 |
12510 |
买入 |
| 09:42:33 |
9.25 |
1 |
12511 |
买入 |
| 09:42:36 |
9.25 |
1 |
12512 |
买入 |
| 09:42:39 |
9.25 |
24 |
12536 |
买入 |
| 09:42:42 |
9.25 |
1 |
12537 |
卖出 |
| 09:42:45 |
9.26 |
3 |
12540 |
买入 |
| 09:42:48 |
9.26 |
15 |
12555 |
买入 |
| 09:42:54 |
9.25 |
59 |
12614 |
卖出 |
| 09:42:57 |
9.25 |
4 |
12618 |
买入 |
| 09:43:03 |
9.25 |
5 |
12623 |
买入 |
| 09:43:09 |
9.24 |
12 |
12635 |
卖出 |
| 09:43:12 |
9.25 |
1 |
12636 |
买入 |
| 09:43:15 |
9.24 |
5 |
12641 |
卖出 |
| 09:43:18 |
9.25 |
2 |
12643 |
买入 |
| 09:43:21 |
9.24 |
6 |
12649 |
卖出 |
| 09:43:24 |
9.25 |
22 |
12671 |
买入 |
| 09:43:27 |
9.25 |
1 |
12672 |
买入 |
| 09:43:30 |
9.25 |
2 |
12674 |
买入 |
| 09:43:33 |
9.25 |
1 |
12675 |
买入 |
| 09:43:36 |
9.25 |
15 |
12690 |
买入 |
| 09:43:39 |
9.25 |
14 |
12704 |
买入 |