康欣新材[600076]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
2.8 |
194 |
194 |
集合竞价 |
| 09:15:11 |
2.8 |
194 |
194 |
集合竞价 |
| 09:15:56 |
2.8 |
214 |
214 |
集合竞价 |
| 09:17:50 |
2.8 |
194 |
194 |
集合竞价 |
| 09:20:02 |
2.8 |
194 |
194 |
集合竞价 |
| 09:21:38 |
2.8 |
194 |
194 |
集合竞价 |
| 09:24:20 |
2.8 |
194 |
194 |
集合竞价 |
| 09:24:23 |
2.8 |
200 |
200 |
集合竞价 |
| 09:24:59 |
2.8 |
200 |
200 |
集合竞价 |
| 09:25:02 |
2.8 |
200 |
400 |
买入 |
| 09:30:05 |
2.78 |
112 |
512 |
卖出 |
| 09:30:08 |
2.8 |
90 |
602 |
买入 |
| 09:30:11 |
2.78 |
27 |
629 |
卖出 |
| 09:30:14 |
2.79 |
23 |
652 |
买入 |
| 09:30:17 |
2.8 |
95 |
747 |
买入 |
| 09:30:20 |
2.8 |
48 |
795 |
买入 |
| 09:30:23 |
2.79 |
28 |
823 |
卖出 |
| 09:30:26 |
2.8 |
8 |
831 |
买入 |
| 09:30:29 |
2.8 |
3 |
834 |
买入 |
| 09:30:32 |
2.79 |
22 |
856 |
卖出 |
| 09:30:41 |
2.8 |
1 |
857 |
买入 |
| 09:30:47 |
2.79 |
1 |
858 |
卖出 |
| 09:30:50 |
2.79 |
7 |
865 |
卖出 |
| 09:30:53 |
2.79 |
48 |
913 |
卖出 |
| 09:30:56 |
2.79 |
9 |
922 |
买入 |
| 09:31:05 |
2.78 |
5 |
927 |
卖出 |
| 09:31:11 |
2.79 |
31 |
958 |
买入 |
| 09:31:14 |
2.79 |
7 |
965 |
买入 |
| 09:31:17 |
2.79 |
29 |
994 |
卖出 |
| 09:31:23 |
2.79 |
1 |
995 |
卖出 |
| 09:31:26 |
2.8 |
28 |
1023 |
买入 |
| 09:31:29 |
2.79 |
1 |
1024 |
卖出 |
| 09:31:32 |
2.78 |
2 |
1026 |
卖出 |
| 09:31:35 |
2.79 |
24 |
1050 |
买入 |
| 09:31:38 |
2.79 |
1 |
1051 |
买入 |
| 09:31:53 |
2.79 |
1 |
1052 |
买入 |
| 09:32:14 |
2.78 |
6 |
1058 |
卖出 |
| 09:32:35 |
2.79 |
4 |
1062 |
买入 |
| 09:32:50 |
2.79 |
49 |
1111 |
买入 |
| 09:32:53 |
2.79 |
26 |
1137 |
买入 |
| 09:32:56 |
2.79 |
4 |
1141 |
买入 |
| 09:33:02 |
2.78 |
1 |
1142 |
卖出 |
| 09:33:11 |
2.79 |
2 |
1144 |
买入 |
| 09:33:26 |
2.79 |
29 |
1173 |
买入 |
| 09:33:32 |
2.78 |
1 |
1174 |
卖出 |
| 09:33:47 |
2.78 |
2 |
1176 |
卖出 |
| 09:33:53 |
2.79 |
3 |
1179 |
买入 |
| 09:33:56 |
2.79 |
2 |
1181 |
买入 |
| 09:34:05 |
2.79 |
14 |
1195 |
买入 |
| 09:34:08 |
2.79 |
12 |
1207 |
买入 |
| 09:34:11 |
2.79 |
2 |
1209 |
买入 |
| 09:34:17 |
2.79 |
5 |
1214 |
买入 |
| 09:34:20 |
2.79 |
8 |
1222 |
买入 |
| 09:34:23 |
2.78 |
11 |
1233 |
卖出 |
| 09:34:26 |
2.79 |
9 |
1242 |
买入 |
| 09:34:29 |
2.79 |
22 |
1264 |
买入 |
| 09:34:32 |
2.8 |
15 |
1279 |
买入 |
| 09:34:35 |
2.79 |
4 |
1283 |
卖出 |
| 09:34:38 |
2.79 |
9 |
1292 |
买入 |
| 09:34:44 |
2.79 |
2 |
1294 |
买入 |
| 09:34:47 |
2.79 |
2 |
1296 |
卖出 |
| 09:34:50 |
2.79 |
5 |
1301 |
卖出 |
| 09:34:53 |
2.79 |
1 |
1302 |
卖出 |
| 09:34:59 |
2.78 |
19 |
1321 |
卖出 |
| 09:35:02 |
2.79 |
63 |
1384 |
买入 |
| 09:35:05 |
2.79 |
34 |
1418 |
买入 |
| 09:35:11 |
2.79 |
1 |
1419 |
买入 |
| 09:35:14 |
2.79 |
1 |
1420 |
买入 |
| 09:35:17 |
2.79 |
11 |
1431 |
买入 |
| 09:35:20 |
2.79 |
8 |
1439 |
买入 |
| 09:35:23 |
2.79 |
16 |
1455 |
买入 |
| 09:35:26 |
2.79 |
12 |
1467 |
买入 |
| 09:35:53 |
2.8 |
5 |
1472 |
买入 |
| 09:36:20 |
2.79 |
3 |
1475 |
卖出 |
| 09:37:26 |
2.79 |
3 |
1478 |
卖出 |
| 09:38:23 |
2.79 |
3 |
1481 |
卖出 |
| 09:38:47 |
2.8 |
1 |
1482 |
买入 |
| 09:38:50 |
2.8 |
3 |
1485 |
买入 |
| 09:39:05 |
2.8 |
1 |
1486 |
买入 |
| 09:39:29 |
2.8 |
1 |
1487 |
买入 |
| 09:39:32 |
2.8 |
19 |
1506 |
买入 |
| 09:39:44 |
2.8 |
3 |
1509 |
买入 |
| 09:39:50 |
2.8 |
36 |
1545 |
买入 |
| 09:39:53 |
2.79 |
4 |
1549 |
卖出 |
| 09:40:05 |
2.79 |
7 |
1556 |
卖出 |
| 09:40:08 |
2.8 |
1 |
1557 |
买入 |
| 09:40:11 |
2.79 |
1 |
1558 |
卖出 |
| 09:40:14 |
2.79 |
3 |
1561 |
卖出 |
| 09:41:05 |
2.79 |
4 |
1565 |
卖出 |
| 09:41:08 |
2.8 |
1 |
1566 |
买入 |
| 09:41:20 |
2.8 |
179 |
1745 |
买入 |
| 09:41:23 |
2.8 |
4 |
1749 |
买入 |
| 09:41:29 |
2.8 |
10 |
1759 |
买入 |
| 09:41:47 |
2.8 |
17 |
1776 |
买入 |
| 09:42:20 |
2.8 |
13 |
1789 |
买入 |
| 09:42:23 |
2.79 |
3 |
1792 |
卖出 |
| 09:42:35 |
2.8 |
28 |
1820 |
买入 |
| 09:42:38 |
2.8 |
4 |
1824 |
买入 |
| 09:42:41 |
2.79 |
3 |
1827 |
卖出 |
| 09:43:05 |
2.79 |
4 |
1831 |
卖出 |
| 09:43:35 |
2.8 |
13 |
1844 |
买入 |
| 09:43:44 |
2.79 |
3 |
1847 |
卖出 |
| 09:44:14 |
2.8 |
2 |
1849 |
买入 |
| 09:44:17 |
2.8 |
26 |
1875 |
买入 |
| 09:44:26 |
2.79 |
20 |
1895 |
卖出 |
| 09:44:41 |
2.8 |
5 |
1900 |
买入 |
| 09:44:44 |
2.8 |
3 |
1903 |
买入 |
| 09:45:05 |
2.8 |
1 |
1904 |
买入 |
| 09:45:11 |
2.79 |
1 |
1905 |
卖出 |
| 09:45:23 |
2.8 |
1 |
1906 |
买入 |
| 09:45:35 |
2.79 |
1 |
1907 |
卖出 |
| 09:45:53 |
2.79 |
1 |
1908 |
卖出 |
| 09:46:05 |
2.8 |
20 |
1928 |
买入 |
| 09:46:11 |
2.79 |
9 |
1937 |
卖出 |
| 09:46:23 |
2.79 |
10 |
1947 |
卖出 |
| 09:46:47 |
2.79 |
1 |
1948 |
卖出 |
| 09:47:14 |
2.79 |
3 |
1951 |
卖出 |
| 09:47:44 |
2.79 |
1 |
1952 |
卖出 |
| 09:48:14 |
2.79 |
3 |
1955 |
卖出 |
| 09:48:32 |
2.79 |
101 |
2056 |
卖出 |
| 09:48:35 |
2.8 |
1 |
2057 |
买入 |
| 09:48:38 |
2.79 |
1 |
2058 |
卖出 |
| 09:48:41 |
2.8 |
5 |
2063 |
买入 |
| 09:49:05 |
2.79 |
223 |
2286 |
卖出 |
| 09:49:17 |
2.79 |
4 |
2290 |
卖出 |
| 09:49:50 |
2.8 |
4 |
2294 |
买入 |
| 09:50:02 |
2.79 |
101 |
2395 |
卖出 |
| 09:50:05 |
2.8 |
6 |
2401 |
买入 |
| 09:50:08 |
2.8 |
1 |
2402 |
买入 |
| 09:50:11 |
2.8 |
1 |
2403 |
买入 |
| 09:50:29 |
2.79 |
1 |
2404 |
卖出 |
| 09:50:53 |
2.79 |
4 |
2408 |
卖出 |
| 09:50:59 |
2.79 |
1 |
2409 |
卖出 |
| 09:51:26 |
2.79 |
3 |
2412 |
卖出 |
| 09:52:14 |
2.79 |
167 |
2579 |
卖出 |
| 09:52:23 |
2.8 |
2 |
2581 |
买入 |
| 09:52:26 |
2.79 |
3 |
2584 |
卖出 |
| 09:53:17 |
2.79 |
1 |
2585 |
卖出 |
| 09:53:20 |
2.8 |
130 |
2715 |
买入 |
| 09:53:23 |
2.8 |
3 |
2718 |
买入 |
| 09:53:35 |
2.8 |
1 |
2719 |
买入 |
| 09:53:44 |
2.8 |
1 |
2720 |
买入 |
| 09:53:56 |
2.79 |
52 |
2772 |
卖出 |
| 09:54:02 |
2.8 |
1 |
2773 |
买入 |
| 09:54:44 |
2.8 |
2 |
2775 |
买入 |
| 09:54:47 |
2.8 |
1233 |
4008 |
买入 |
| 09:54:50 |
2.8 |
50 |
4058 |
买入 |
| 09:54:53 |
2.8 |
133 |
4191 |
买入 |
| 09:54:56 |
2.8 |
16 |
4207 |
买入 |
| 09:54:59 |
2.8 |
2 |
4209 |
买入 |
| 09:55:02 |
2.8 |
1 |
4210 |
买入 |
| 09:55:05 |
2.79 |
100 |
4310 |
卖出 |
| 09:55:08 |
2.8 |
2 |
4312 |
买入 |
| 09:55:11 |
2.8 |
1 |
4313 |
买入 |
| 09:55:14 |
2.8 |
4 |
4317 |
买入 |
| 09:55:17 |
2.8 |
1 |
4318 |
买入 |
| 09:55:44 |
2.8 |
179 |
4497 |
买入 |
| 09:55:47 |
2.8 |
2 |
4499 |
买入 |
| 09:56:26 |
2.79 |
1 |
4500 |
卖出 |
| 09:56:29 |
2.8 |
1 |
4501 |
买入 |
| 09:56:53 |
2.79 |
3 |
4504 |
卖出 |
| 09:57:08 |
2.8 |
97 |
4601 |
买入 |
| 09:57:17 |
2.8 |
5 |
4606 |
买入 |
| 09:58:11 |
2.79 |
3 |
4609 |
卖出 |
| 09:58:14 |
2.79 |
38 |
4647 |
卖出 |
| 09:58:23 |
2.79 |
2 |
4649 |
卖出 |
| 09:58:41 |
2.8 |
1 |
4650 |
买入 |
| 09:59:23 |
2.79 |
5 |
4655 |
卖出 |
| 09:59:26 |
2.79 |
1 |
4656 |
卖出 |
| 10:00:02 |
2.79 |
6 |
4662 |
卖出 |
| 10:00:17 |
2.79 |
1 |
4663 |
卖出 |
| 10:00:26 |
2.79 |
3 |
4666 |
卖出 |
| 10:00:47 |
2.8 |
1 |
4667 |
买入 |
| 10:01:23 |
2.79 |
3 |
4670 |
卖出 |
| 10:02:23 |
2.8 |
10 |
4680 |
买入 |
| 10:02:32 |
2.79 |
2 |
4682 |
卖出 |
| 10:03:32 |
2.79 |
2 |
4684 |
卖出 |
| 10:03:53 |
2.79 |
1 |
4685 |
卖出 |
| 10:04:05 |
2.8 |
14 |
4699 |
买入 |
| 10:04:08 |
2.8 |
11 |
4710 |
买入 |
| 10:04:11 |
2.8 |
5 |
4715 |
买入 |
| 10:04:14 |
2.8 |
9 |
4724 |
买入 |
| 10:04:17 |
2.8 |
2 |
4726 |
买入 |
| 10:04:23 |
2.79 |
4 |
4730 |
卖出 |
| 10:04:35 |
2.8 |
2 |
4732 |
买入 |
| 10:04:44 |
2.79 |
7 |
4739 |
卖出 |
| 10:04:59 |
2.8 |
56 |
4795 |
买入 |
| 10:05:02 |
2.8 |
51 |
4846 |
买入 |
| 10:05:05 |
2.79 |
151 |
4997 |
卖出 |
| 10:05:08 |
2.8 |
416 |
5413 |
买入 |
| 10:05:11 |
2.8 |
142 |
5555 |
买入 |
| 10:05:14 |
2.8 |
62 |
5617 |
买入 |
| 10:05:17 |
2.8 |
12 |
5629 |
买入 |
| 10:05:20 |
2.8 |
1 |
5630 |
买入 |
| 10:05:23 |
2.8 |
197 |
5827 |
买入 |
| 10:05:26 |
2.8 |
5 |
5832 |
买入 |
| 10:05:35 |
2.79 |
1 |
5833 |
卖出 |
| 10:05:38 |
2.8 |
144 |
5977 |
买入 |
| 10:05:41 |
2.8 |
4 |
5981 |
买入 |
| 10:05:50 |
2.79 |
1 |
5982 |
卖出 |
| 10:06:02 |
2.8 |
2 |
5984 |
买入 |
| 10:06:08 |
2.79 |
3 |
5987 |
卖出 |
| 10:06:11 |
2.8 |
64 |
6051 |
买入 |
| 10:06:26 |
2.79 |
1 |
6052 |
卖出 |
| 10:06:35 |
2.8 |
1 |
6053 |
买入 |
| 10:06:44 |
2.8 |
2 |
6055 |
买入 |
| 10:07:02 |
2.79 |
5 |
6060 |
卖出 |
| 10:07:11 |
2.8 |
17 |
6077 |
买入 |
| 10:07:38 |
2.79 |
3 |
6080 |
卖出 |
| 10:07:41 |
2.8 |
3 |
6083 |
买入 |
| 10:07:53 |
2.79 |
1 |
6084 |
卖出 |
| 10:08:17 |
2.8 |
130 |
6214 |
买入 |
| 10:08:20 |
2.79 |
9 |
6223 |
卖出 |
| 10:08:23 |
2.8 |
3 |
6226 |
买入 |
| 10:08:41 |
2.79 |
4 |
6230 |
卖出 |
| 10:09:02 |
2.79 |
6 |
6236 |
卖出 |
| 10:09:11 |
2.8 |
11 |
6247 |
买入 |
| 10:09:20 |
2.79 |
1 |
6248 |
卖出 |
| 10:09:32 |
2.8 |
1 |
6249 |
买入 |
| 10:09:53 |
2.79 |
298 |
6547 |
卖出 |
| 10:10:23 |
2.79 |
3 |
6550 |
卖出 |
| 10:10:35 |
2.79 |
1 |
6551 |
卖出 |
| 10:10:59 |
2.79 |
151 |
6702 |
卖出 |
| 10:11:05 |
2.79 |
1 |
6703 |
卖出 |
| 10:11:08 |
2.79 |
205 |
6908 |
卖出 |
| 10:11:11 |
2.79 |
3 |
6911 |
卖出 |
| 10:11:17 |
2.79 |
1 |
6912 |
卖出 |
| 10:12:17 |
2.79 |
1 |
6913 |
卖出 |
| 10:13:35 |
2.8 |
18 |
6931 |
买入 |
| 10:13:38 |
2.8 |
8 |
6939 |
买入 |
| 10:13:47 |
2.8 |
100 |
7039 |
买入 |
| 10:13:50 |
2.79 |
7 |
7046 |
卖出 |
| 10:14:11 |
2.79 |
25 |
7071 |
卖出 |
| 10:14:14 |
2.79 |
11 |
7082 |
卖出 |
| 10:14:23 |
2.79 |
9 |
7091 |
卖出 |
| 10:15:02 |
2.79 |
1 |
7092 |
卖出 |
| 10:15:05 |
2.79 |
1 |
7093 |
卖出 |
| 10:15:26 |
2.8 |
50 |
7143 |
买入 |
| 10:15:32 |
2.79 |
2 |
7145 |
卖出 |
| 10:16:41 |
2.8 |
6 |
7151 |
买入 |
| 10:17:08 |
2.8 |
142 |
7293 |
买入 |
| 10:17:20 |
2.79 |
27 |
7320 |
卖出 |
| 10:17:47 |
2.8 |
2 |
7322 |
买入 |
| 10:17:59 |
2.8 |
1 |
7323 |
买入 |
| 10:18:08 |
2.79 |
1 |
7324 |
卖出 |
| 10:19:05 |
2.79 |
2 |
7326 |
卖出 |
| 10:19:08 |
2.79 |
3 |
7329 |
卖出 |
| 10:20:02 |
2.79 |
3 |
7332 |
卖出 |
| 10:20:05 |
2.8 |
6 |
7338 |
买入 |
| 10:21:02 |
2.79 |
1 |
7339 |
卖出 |
| 10:22:08 |
2.8 |
34 |
7373 |
买入 |
| 10:22:17 |
2.79 |
1 |
7374 |
卖出 |
| 10:22:20 |
2.8 |
3 |
7377 |
买入 |
| 10:22:32 |
2.8 |
1 |
7378 |
买入 |
| 10:22:35 |
2.8 |
35 |
7413 |
买入 |
| 10:22:38 |
2.8 |
3 |
7416 |
买入 |
| 10:22:59 |
2.8 |
1 |
7417 |
买入 |
| 10:23:08 |
2.8 |
30 |
7447 |
买入 |
| 10:23:11 |
2.79 |
1 |
7448 |
卖出 |
| 10:23:17 |
2.79 |
1 |
7449 |
卖出 |
| 10:24:38 |
2.8 |
2 |
7451 |
买入 |
| 10:24:41 |
2.8 |
3 |
7454 |
买入 |
| 10:25:17 |
2.79 |
1 |
7455 |
卖出 |
| 10:25:32 |
2.79 |
19 |
7474 |
卖出 |
| 10:26:23 |
2.8 |
4 |
7478 |
买入 |
| 10:26:50 |
2.8 |
1 |
7479 |
买入 |
| 10:27:02 |
2.79 |
1 |
7480 |
卖出 |
| 10:28:08 |
2.79 |
1 |
7481 |
卖出 |
| 10:28:32 |
2.8 |
7 |
7488 |
买入 |
| 10:28:35 |
2.8 |
10 |
7498 |
买入 |
| 10:29:50 |
2.8 |
34 |
7532 |
买入 |
| 10:29:53 |
2.8 |
1 |
7533 |
买入 |
| 10:30:08 |
2.79 |
1 |
7534 |
卖出 |
| 10:30:50 |
2.8 |
2 |
7536 |
买入 |
| 10:31:50 |
2.79 |
1 |
7537 |
卖出 |
| 10:32:14 |
2.8 |
5 |
7542 |
买入 |
| 10:32:17 |
2.79 |
1 |
7543 |
卖出 |
| 10:33:35 |
2.8 |
3 |
7546 |
买入 |
| 10:33:38 |
2.79 |
4 |
7550 |
卖出 |
| 10:34:17 |
2.79 |
1 |
7551 |
卖出 |
| 10:34:29 |
2.8 |
2 |
7553 |
买入 |
| 10:34:32 |
2.8 |
3 |
7556 |
买入 |
| 10:34:50 |
2.79 |
33 |
7589 |
卖出 |
| 10:35:14 |
2.8 |
19 |
7608 |
买入 |
| 10:35:23 |
2.8 |
213 |
7821 |
买入 |
| 10:35:38 |
2.8 |
1 |
7822 |
买入 |
| 10:35:44 |
2.79 |
1 |
7823 |
卖出 |
| 10:36:26 |
2.8 |
547 |
8370 |
买入 |
| 10:36:29 |
2.8 |
84 |
8454 |
买入 |
| 10:36:32 |
2.8 |
1 |
8455 |
买入 |
| 10:36:38 |
2.8 |
2776 |
11231 |
买入 |
| 10:36:41 |
2.81 |
71 |
11302 |
买入 |
| 10:36:59 |
2.81 |
1 |
11303 |
买入 |
| 10:37:38 |
2.81 |
2 |
11305 |
买入 |
| 10:37:44 |
2.8 |
1 |
11306 |
卖出 |
| 10:38:02 |
2.8 |
9 |
11315 |
卖出 |
| 10:38:08 |
2.8 |
101 |
11416 |
卖出 |
| 10:38:11 |
2.8 |
22 |
11438 |
卖出 |
| 10:38:14 |
2.8 |
13 |
11451 |
卖出 |
| 10:38:17 |
2.8 |
5 |
11456 |
卖出 |