康尼机电[603111]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
4.55 |
106 |
106 |
集合竞价 |
| 09:15:07 |
4.55 |
163 |
163 |
集合竞价 |
| 09:15:10 |
4.55 |
183 |
183 |
集合竞价 |
| 09:15:13 |
4.55 |
203 |
203 |
集合竞价 |
| 09:15:46 |
4.55 |
222 |
222 |
集合竞价 |
| 09:16:10 |
4.55 |
257 |
257 |
集合竞价 |
| 09:16:19 |
4.55 |
222 |
222 |
集合竞价 |
| 09:19:04 |
4.55 |
212 |
212 |
集合竞价 |
| 09:20:01 |
4.55 |
233 |
233 |
集合竞价 |
| 09:20:13 |
4.55 |
234 |
234 |
集合竞价 |
| 09:23:16 |
4.55 |
289 |
289 |
集合竞价 |
| 09:23:34 |
4.55 |
290 |
290 |
集合竞价 |
| 09:24:31 |
4.55 |
371 |
371 |
集合竞价 |
| 09:24:43 |
4.55 |
390 |
390 |
集合竞价 |
| 09:24:49 |
4.55 |
390 |
390 |
集合竞价 |
| 09:24:55 |
4.55 |
390 |
390 |
集合竞价 |
| 09:25:01 |
4.56 |
390 |
780 |
卖出 |
| 09:30:01 |
4.56 |
11 |
791 |
卖出 |
| 09:30:04 |
4.57 |
48 |
839 |
买入 |
| 09:30:07 |
4.56 |
30 |
869 |
卖出 |
| 09:30:10 |
4.56 |
154 |
1023 |
卖出 |
| 09:30:13 |
4.56 |
175 |
1198 |
卖出 |
| 09:30:16 |
4.56 |
87 |
1285 |
卖出 |
| 09:30:19 |
4.56 |
223 |
1508 |
卖出 |
| 09:30:22 |
4.56 |
97 |
1605 |
买入 |
| 09:30:25 |
4.56 |
8 |
1613 |
买入 |
| 09:30:28 |
4.56 |
360 |
1973 |
买入 |
| 09:30:31 |
4.56 |
185 |
2158 |
买入 |
| 09:30:34 |
4.55 |
441 |
2599 |
卖出 |
| 09:30:37 |
4.56 |
81 |
2680 |
买入 |
| 09:30:40 |
4.56 |
110 |
2790 |
买入 |
| 09:30:43 |
4.58 |
97 |
2887 |
买入 |
| 09:30:52 |
4.57 |
3 |
2890 |
卖出 |
| 09:30:55 |
4.56 |
33 |
2923 |
卖出 |
| 09:30:58 |
4.57 |
9 |
2932 |
卖出 |
| 09:31:01 |
4.57 |
3 |
2935 |
卖出 |
| 09:31:04 |
4.56 |
30 |
2965 |
卖出 |
| 09:31:07 |
4.57 |
30 |
2995 |
买入 |
| 09:31:10 |
4.57 |
9 |
3004 |
卖出 |
| 09:31:13 |
4.57 |
9 |
3013 |
卖出 |
| 09:31:16 |
4.57 |
2 |
3015 |
卖出 |
| 09:31:19 |
4.57 |
19 |
3034 |
卖出 |
| 09:31:22 |
4.57 |
78 |
3112 |
买入 |
| 09:31:25 |
4.57 |
19 |
3131 |
买入 |
| 09:31:28 |
4.57 |
7 |
3138 |
买入 |
| 09:31:31 |
4.57 |
15 |
3153 |
买入 |
| 09:31:37 |
4.57 |
12 |
3165 |
买入 |
| 09:31:46 |
4.56 |
20 |
3185 |
卖出 |
| 09:31:49 |
4.56 |
6 |
3191 |
卖出 |
| 09:31:52 |
4.56 |
2 |
3193 |
卖出 |
| 09:32:04 |
4.56 |
51 |
3244 |
卖出 |
| 09:32:16 |
4.57 |
171 |
3415 |
买入 |
| 09:32:22 |
4.57 |
10 |
3425 |
卖出 |
| 09:32:25 |
4.58 |
64 |
3489 |
买入 |
| 09:32:31 |
4.57 |
71 |
3560 |
卖出 |
| 09:32:34 |
4.58 |
5 |
3565 |
买入 |
| 09:32:43 |
4.58 |
8 |
3573 |
买入 |
| 09:32:52 |
4.57 |
9 |
3582 |
卖出 |
| 09:32:55 |
4.57 |
18 |
3600 |
卖出 |
| 09:32:58 |
4.57 |
112 |
3712 |
卖出 |
| 09:33:01 |
4.57 |
172 |
3884 |
卖出 |
| 09:33:04 |
4.57 |
1 |
3885 |
卖出 |
| 09:33:07 |
4.57 |
22 |
3907 |
卖出 |
| 09:33:10 |
4.57 |
127 |
4034 |
卖出 |
| 09:33:13 |
4.56 |
81 |
4115 |
卖出 |
| 09:33:16 |
4.57 |
39 |
4154 |
买入 |
| 09:33:19 |
4.57 |
110 |
4264 |
买入 |
| 09:33:22 |
4.57 |
68 |
4332 |
买入 |
| 09:33:25 |
4.57 |
26 |
4358 |
买入 |
| 09:33:28 |
4.56 |
13 |
4371 |
卖出 |
| 09:33:34 |
4.57 |
5 |
4376 |
买入 |
| 09:33:37 |
4.56 |
6 |
4382 |
卖出 |
| 09:33:43 |
4.56 |
118 |
4500 |
卖出 |
| 09:33:46 |
4.57 |
2 |
4502 |
买入 |
| 09:33:52 |
4.57 |
112 |
4614 |
买入 |
| 09:33:55 |
4.57 |
166 |
4780 |
买入 |
| 09:34:01 |
4.58 |
11 |
4791 |
买入 |
| 09:34:04 |
4.58 |
59 |
4850 |
买入 |
| 09:34:07 |
4.58 |
114 |
4964 |
买入 |
| 09:34:10 |
4.58 |
21 |
4985 |
买入 |
| 09:34:16 |
4.59 |
10 |
4995 |
买入 |
| 09:34:22 |
4.59 |
101 |
5096 |
买入 |
| 09:34:28 |
4.59 |
5 |
5101 |
买入 |
| 09:34:40 |
4.59 |
9 |
5110 |
买入 |
| 09:34:43 |
4.59 |
165 |
5275 |
买入 |
| 09:34:46 |
4.6 |
23 |
5298 |
买入 |
| 09:34:49 |
4.6 |
2 |
5300 |
买入 |
| 09:34:55 |
4.6 |
109 |
5409 |
买入 |
| 09:35:04 |
4.61 |
122 |
5531 |
买入 |
| 09:35:07 |
4.61 |
14 |
5545 |
买入 |
| 09:35:10 |
4.61 |
11 |
5556 |
买入 |
| 09:35:22 |
4.61 |
53 |
5609 |
买入 |
| 09:35:25 |
4.61 |
727 |
6336 |
买入 |
| 09:35:28 |
4.61 |
687 |
7023 |
买入 |
| 09:35:37 |
4.62 |
67 |
7090 |
买入 |
| 09:35:40 |
4.62 |
23 |
7113 |
买入 |
| 09:35:43 |
4.62 |
56 |
7169 |
买入 |
| 09:35:46 |
4.62 |
97 |
7266 |
买入 |
| 09:35:55 |
4.62 |
70 |
7336 |
买入 |
| 09:36:01 |
4.61 |
10 |
7346 |
卖出 |
| 09:36:04 |
4.62 |
829 |
8175 |
买入 |
| 09:36:07 |
4.62 |
92 |
8267 |
卖出 |
| 09:36:10 |
4.62 |
2 |
8269 |
卖出 |
| 09:36:13 |
4.62 |
149 |
8418 |
卖出 |
| 09:36:16 |
4.61 |
73 |
8491 |
卖出 |
| 09:36:19 |
4.61 |
55 |
8546 |
卖出 |
| 09:36:22 |
4.61 |
23 |
8569 |
卖出 |
| 09:36:28 |
4.61 |
100 |
8669 |
卖出 |
| 09:36:31 |
4.61 |
119 |
8788 |
卖出 |
| 09:36:34 |
4.63 |
1952 |
10740 |
买入 |
| 09:36:37 |
4.63 |
387 |
11127 |
卖出 |
| 09:36:40 |
4.64 |
262 |
11389 |
买入 |
| 09:36:43 |
4.65 |
12 |
11401 |
买入 |
| 09:36:46 |
4.64 |
114 |
11515 |
卖出 |
| 09:36:49 |
4.64 |
19 |
11534 |
卖出 |
| 09:36:52 |
4.64 |
20 |
11554 |
卖出 |
| 09:36:55 |
4.65 |
60 |
11614 |
买入 |
| 09:37:01 |
4.64 |
116 |
11730 |
卖出 |
| 09:37:04 |
4.64 |
73 |
11803 |
卖出 |
| 09:37:07 |
4.65 |
11 |
11814 |
买入 |
| 09:37:10 |
4.65 |
429 |
12243 |
买入 |
| 09:37:13 |
4.65 |
334 |
12577 |
买入 |
| 09:37:16 |
4.65 |
190 |
12767 |
买入 |
| 09:37:19 |
4.64 |
33 |
12800 |
卖出 |
| 09:37:22 |
4.65 |
130 |
12930 |
卖出 |
| 09:37:28 |
4.65 |
65 |
12995 |
买入 |
| 09:37:31 |
4.64 |
147 |
13142 |
卖出 |
| 09:37:34 |
4.64 |
33 |
13175 |
卖出 |
| 09:37:37 |
4.64 |
99 |
13274 |
买入 |
| 09:37:40 |
4.64 |
86 |
13360 |
卖出 |
| 09:37:43 |
4.65 |
17 |
13377 |
买入 |
| 09:37:46 |
4.64 |
1 |
13378 |
卖出 |
| 09:37:55 |
4.64 |
21 |
13399 |
买入 |
| 09:38:01 |
4.64 |
30 |
13429 |
买入 |
| 09:38:07 |
4.64 |
63 |
13492 |
买入 |
| 09:38:10 |
4.64 |
87 |
13579 |
买入 |
| 09:38:13 |
4.63 |
22 |
13601 |
卖出 |
| 09:38:19 |
4.63 |
67 |
13668 |
卖出 |
| 09:38:22 |
4.64 |
88 |
13756 |
买入 |
| 09:38:25 |
4.64 |
150 |
13906 |
买入 |
| 09:38:28 |
4.64 |
26 |
13932 |
买入 |
| 09:38:31 |
4.63 |
8 |
13940 |
卖出 |
| 09:38:37 |
4.63 |
30 |
13970 |
卖出 |
| 09:38:43 |
4.63 |
315 |
14285 |
卖出 |
| 09:38:46 |
4.63 |
55 |
14340 |
卖出 |
| 09:38:49 |
4.64 |
6 |
14346 |
买入 |
| 09:39:01 |
4.64 |
600 |
14946 |
买入 |
| 09:39:04 |
4.64 |
326 |
15272 |
买入 |
| 09:39:07 |
4.64 |
38 |
15310 |
卖出 |
| 09:39:10 |
4.64 |
21 |
15331 |
卖出 |
| 09:39:19 |
4.64 |
59 |
15390 |
卖出 |
| 09:39:22 |
4.64 |
71 |
15461 |
买入 |
| 09:39:25 |
4.65 |
6 |
15467 |
买入 |
| 09:39:28 |
4.64 |
4 |
15471 |
卖出 |
| 09:39:31 |
4.64 |
100 |
15571 |
卖出 |
| 09:39:46 |
4.64 |
12 |
15583 |
卖出 |
| 09:39:49 |
4.65 |
3 |
15586 |
买入 |
| 09:39:52 |
4.64 |
102 |
15688 |
卖出 |
| 09:39:55 |
4.64 |
1 |
15689 |
卖出 |
| 09:40:01 |
4.65 |
320 |
16009 |
买入 |
| 09:40:04 |
4.65 |
243 |
16252 |
买入 |
| 09:40:07 |
4.65 |
37 |
16289 |
买入 |
| 09:40:10 |
4.65 |
2 |
16291 |
买入 |
| 09:40:13 |
4.65 |
86 |
16377 |
买入 |
| 09:40:16 |
4.64 |
77 |
16454 |
卖出 |
| 09:40:22 |
4.64 |
30 |
16484 |
卖出 |
| 09:40:25 |
4.64 |
44 |
16528 |
卖出 |
| 09:40:28 |
4.64 |
3 |
16531 |
卖出 |
| 09:40:34 |
4.64 |
118 |
16649 |
卖出 |
| 09:40:37 |
4.64 |
30 |
16679 |
卖出 |
| 09:40:40 |
4.64 |
149 |
16828 |
卖出 |
| 09:40:43 |
4.64 |
70 |
16898 |
卖出 |
| 09:40:46 |
4.64 |
26 |
16924 |
卖出 |
| 09:40:49 |
4.64 |
83 |
17007 |
卖出 |
| 09:40:55 |
4.64 |
4 |
17011 |
卖出 |
| 09:40:58 |
4.64 |
18 |
17029 |
卖出 |
| 09:41:04 |
4.64 |
3 |
17032 |
卖出 |
| 09:41:07 |
4.65 |
10 |
17042 |
买入 |
| 09:41:10 |
4.64 |
186 |
17228 |
卖出 |
| 09:41:13 |
4.64 |
98 |
17326 |
买入 |
| 09:41:16 |
4.64 |
128 |
17454 |
卖出 |
| 09:41:22 |
4.64 |
10 |
17464 |
卖出 |
| 09:41:28 |
4.64 |
72 |
17536 |
卖出 |
| 09:41:31 |
4.64 |
1 |
17537 |
卖出 |
| 09:41:34 |
4.64 |
7 |
17544 |
卖出 |
| 09:41:43 |
4.65 |
17 |
17561 |
买入 |
| 09:41:46 |
4.64 |
5 |
17566 |
卖出 |
| 09:41:58 |
4.64 |
3 |
17569 |
买入 |
| 09:42:07 |
4.64 |
32 |
17601 |
买入 |
| 09:42:10 |
4.64 |
2 |
17603 |
买入 |
| 09:42:55 |
4.63 |
1 |
17604 |
卖出 |
| 09:43:01 |
4.64 |
1 |
17605 |
买入 |
| 09:43:04 |
4.63 |
22 |
17627 |
卖出 |
| 09:43:07 |
4.64 |
8 |
17635 |
买入 |
| 09:43:10 |
4.63 |
10 |
17645 |
卖出 |
| 09:43:13 |
4.64 |
28 |
17673 |
买入 |
| 09:43:16 |
4.64 |
655 |
18328 |
买入 |
| 09:43:19 |
4.64 |
12 |
18340 |
卖出 |
| 09:43:22 |
4.64 |
8 |
18348 |
卖出 |
| 09:43:25 |
4.64 |
462 |
18810 |
卖出 |
| 09:43:28 |
4.64 |
29 |
18839 |
买入 |
| 09:43:31 |
4.64 |
2 |
18841 |
卖出 |
| 09:43:46 |
4.65 |
96 |
18937 |
买入 |
| 09:43:58 |
4.64 |
16 |
18953 |
卖出 |
| 09:44:01 |
4.65 |
34 |
18987 |
买入 |
| 09:44:04 |
4.65 |
1 |
18988 |
买入 |
| 09:44:10 |
4.65 |
2 |
18990 |
买入 |
| 09:44:19 |
4.65 |
13 |
19003 |
买入 |
| 09:44:22 |
4.65 |
371 |
19374 |
买入 |
| 09:44:25 |
4.65 |
330 |
19704 |
买入 |
| 09:44:28 |
4.65 |
244 |
19948 |
买入 |
| 09:44:37 |
4.66 |
13 |
19961 |
买入 |
| 09:44:40 |
4.66 |
15 |
19976 |
买入 |
| 09:44:43 |
4.67 |
448 |
20424 |
买入 |
| 09:44:49 |
4.67 |
28 |
20452 |
买入 |
| 09:44:55 |
4.66 |
42 |
20494 |
卖出 |
| 09:44:58 |
4.67 |
63 |
20557 |
买入 |
| 09:45:01 |
4.67 |
35 |
20592 |
买入 |
| 09:45:10 |
4.66 |
139 |
20731 |
卖出 |
| 09:45:13 |
4.66 |
411 |
21142 |
卖出 |
| 09:45:22 |
4.65 |
4 |
21146 |
卖出 |
| 09:45:25 |
4.65 |
2 |
21148 |
卖出 |
| 09:45:31 |
4.66 |
22 |
21170 |
买入 |
| 09:45:37 |
4.66 |
169 |
21339 |
买入 |
| 09:45:40 |
4.65 |
25 |
21364 |
买入 |
| 09:45:43 |
4.65 |
369 |
21733 |
买入 |
| 09:45:46 |
4.65 |
16 |
21749 |
卖出 |
| 09:45:49 |
4.65 |
83 |
21832 |
买入 |
| 09:45:52 |
4.65 |
22 |
21854 |
卖出 |
| 09:45:55 |
4.65 |
88 |
21942 |
卖出 |
| 09:45:58 |
4.65 |
4 |
21946 |
买入 |
| 09:46:01 |
4.65 |
381 |
22327 |
买入 |
| 09:46:04 |
4.65 |
28 |
22355 |
买入 |
| 09:46:07 |
4.65 |
324 |
22679 |
买入 |
| 09:46:10 |
4.65 |
42 |
22721 |
卖出 |
| 09:46:13 |
4.65 |
100 |
22821 |
卖出 |
| 09:46:19 |
4.65 |
10 |
22831 |
卖出 |
| 09:46:22 |
4.65 |
21 |
22852 |
卖出 |
| 09:46:25 |
4.65 |
30 |
22882 |
卖出 |
| 09:46:28 |
4.65 |
2 |
22884 |
卖出 |
| 09:46:31 |
4.66 |
5 |
22889 |
买入 |
| 09:46:34 |
4.65 |
55 |
22944 |
卖出 |
| 09:46:43 |
4.65 |
70 |
23014 |
卖出 |
| 09:46:46 |
4.66 |
30 |
23044 |
买入 |
| 09:46:49 |
4.66 |
5 |
23049 |
买入 |
| 09:46:52 |
4.65 |
27 |
23076 |
卖出 |
| 09:46:55 |
4.65 |
84 |
23160 |
卖出 |
| 09:46:58 |
4.66 |
45 |
23205 |
买入 |
| 09:47:04 |
4.66 |
50 |
23255 |
买入 |
| 09:47:07 |
4.68 |
2486 |
25741 |
买入 |
| 09:47:10 |
4.68 |
69 |
25810 |
买入 |
| 09:47:13 |
4.69 |
19 |
25829 |
买入 |
| 09:47:16 |
4.68 |
85 |
25914 |
卖出 |
| 09:47:19 |
4.68 |
28 |
25942 |
买入 |
| 09:47:22 |
4.67 |
32 |
25974 |
卖出 |
| 09:47:25 |
4.68 |
15 |
25989 |
买入 |
| 09:47:28 |
4.68 |
3 |
25992 |
卖出 |
| 09:47:31 |
4.69 |
10 |
26002 |
买入 |
| 09:47:34 |
4.68 |
413 |
26415 |
卖出 |
| 09:47:37 |
4.68 |
98 |
26513 |
卖出 |
| 09:47:43 |
4.68 |
23 |
26536 |
卖出 |
| 09:47:46 |
4.68 |
167 |
26703 |
卖出 |
| 09:47:49 |
4.69 |
8 |
26711 |
买入 |
| 09:47:52 |
4.69 |
99 |
26810 |
买入 |
| 09:47:55 |
4.68 |
48 |
26858 |
卖出 |
| 09:47:58 |
4.69 |
192 |
27050 |
买入 |
| 09:48:04 |
4.68 |
20 |
27070 |
卖出 |
| 09:48:07 |
4.69 |
25 |
27095 |
买入 |
| 09:48:10 |
4.68 |
77 |
27172 |
卖出 |
| 09:48:13 |
4.69 |
2 |
27174 |
买入 |
| 09:48:19 |
4.69 |
15 |
27189 |
买入 |
| 09:48:22 |
4.69 |
39 |
27228 |
买入 |
| 09:48:31 |
4.68 |
301 |
27529 |
卖出 |
| 09:48:37 |
4.67 |
151 |
27680 |
卖出 |
| 09:48:40 |
4.68 |
67 |
27747 |
买入 |
| 09:48:43 |
4.68 |
95 |
27842 |
买入 |
| 09:48:46 |
4.67 |
128 |
27970 |
卖出 |
| 09:48:55 |
4.68 |
28 |
27998 |
买入 |
| 09:48:58 |
4.67 |
25 |
28023 |
卖出 |
| 09:49:04 |
4.68 |
186 |
28209 |
买入 |
| 09:49:07 |
4.68 |
82 |
28291 |
买入 |
| 09:49:10 |
4.68 |
12 |
28303 |
卖出 |
| 09:49:13 |
4.68 |
7 |
28310 |
买入 |
| 09:49:25 |
4.68 |
5 |
28315 |
买入 |
| 09:49:28 |
4.68 |
53 |
28368 |
买入 |
| 09:49:31 |
4.67 |
35 |
28403 |
卖出 |
| 09:49:34 |
4.67 |
404 |
28807 |
卖出 |
| 09:49:37 |
4.67 |
29 |
28836 |
卖出 |
| 09:49:40 |
4.67 |
106 |
28942 |
买入 |
| 09:49:43 |
4.67 |
15 |
28957 |
卖出 |
| 09:49:46 |
4.67 |
23 |
28980 |
卖出 |
| 09:49:49 |
4.67 |
14 |
28994 |
买入 |
| 09:49:52 |
4.67 |
107 |
29101 |
卖出 |
| 09:49:55 |
4.67 |
34 |
29135 |
买入 |
| 09:49:58 |
4.67 |
45 |
29180 |
买入 |
| 09:50:04 |
4.67 |
9 |
29189 |
买入 |
| 09:50:13 |
4.67 |
20 |
29209 |
买入 |
| 09:50:16 |
4.66 |
20 |
29229 |
卖出 |
| 09:50:37 |
4.67 |
26 |
29255 |
买入 |
| 09:50:40 |
4.67 |
28 |
29283 |
买入 |