康隆达[603665]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
28.94 |
4 |
4 |
集合竞价 |
| 09:15:08 |
28.94 |
3 |
3 |
集合竞价 |
| 09:15:11 |
28.83 |
7 |
7 |
集合竞价 |
| 09:15:32 |
26.05 |
28 |
28 |
集合竞价 |
| 09:15:50 |
26.05 |
26 |
26 |
集合竞价 |
| 09:15:56 |
26.05 |
24 |
24 |
集合竞价 |
| 09:15:59 |
26.05 |
22 |
22 |
集合竞价 |
| 09:16:02 |
26.05 |
20 |
20 |
集合竞价 |
| 09:16:14 |
28.83 |
7 |
7 |
集合竞价 |
| 09:16:59 |
30 |
35 |
35 |
集合竞价 |
| 09:17:38 |
30 |
45 |
45 |
集合竞价 |
| 09:17:53 |
28.83 |
7 |
7 |
集合竞价 |
| 09:20:23 |
28.94 |
7 |
7 |
集合竞价 |
| 09:21:20 |
28.89 |
7 |
7 |
集合竞价 |
| 09:23:41 |
28.78 |
8 |
8 |
集合竞价 |
| 09:24:02 |
28.78 |
11 |
11 |
集合竞价 |
| 09:24:11 |
28.78 |
11 |
11 |
集合竞价 |
| 09:24:17 |
28.9 |
17 |
17 |
集合竞价 |
| 09:24:35 |
28.9 |
18 |
18 |
集合竞价 |
| 09:24:59 |
28.8 |
22 |
22 |
集合竞价 |
| 09:25:02 |
28.9 |
27 |
49 |
卖出 |
| 09:30:02 |
29 |
18 |
67 |
买入 |
| 09:30:05 |
29 |
117 |
184 |
卖出 |
| 09:30:08 |
29 |
114 |
298 |
卖出 |
| 09:30:11 |
29 |
34 |
332 |
卖出 |
| 09:30:14 |
28.94 |
16 |
348 |
卖出 |
| 09:30:17 |
28.99 |
6 |
354 |
买入 |
| 09:30:20 |
28.89 |
12 |
366 |
卖出 |
| 09:30:23 |
28.89 |
5 |
371 |
买入 |
| 09:30:26 |
28.9 |
4 |
375 |
买入 |
| 09:30:29 |
29 |
7 |
382 |
买入 |
| 09:30:32 |
28.91 |
28 |
410 |
卖出 |
| 09:30:35 |
28.97 |
32 |
442 |
卖出 |
| 09:30:41 |
29 |
3 |
445 |
卖出 |
| 09:30:44 |
29.01 |
3 |
448 |
卖出 |
| 09:30:47 |
29 |
12 |
460 |
卖出 |
| 09:30:50 |
29.01 |
12 |
472 |
买入 |
| 09:30:53 |
29 |
38 |
510 |
卖出 |
| 09:30:59 |
29.06 |
1 |
511 |
卖出 |
| 09:31:02 |
29.01 |
3 |
514 |
卖出 |
| 09:31:05 |
29 |
7 |
521 |
卖出 |
| 09:31:08 |
29 |
81 |
602 |
卖出 |
| 09:31:11 |
29.01 |
27 |
629 |
买入 |
| 09:31:14 |
28.97 |
2 |
631 |
卖出 |
| 09:31:17 |
29 |
5 |
636 |
买入 |
| 09:31:20 |
29.01 |
38 |
674 |
买入 |
| 09:31:23 |
29.01 |
3 |
677 |
买入 |
| 09:31:26 |
29.11 |
24 |
701 |
买入 |
| 09:31:29 |
29.1 |
4 |
705 |
卖出 |
| 09:31:35 |
29.07 |
2 |
707 |
卖出 |
| 09:31:44 |
29.08 |
3 |
710 |
买入 |
| 09:31:47 |
29.11 |
12 |
722 |
买入 |
| 09:31:50 |
29.2 |
13 |
735 |
买入 |
| 09:31:56 |
29.18 |
3 |
738 |
买入 |
| 09:31:59 |
29.18 |
1 |
739 |
卖出 |
| 09:32:05 |
29.15 |
3 |
742 |
卖出 |
| 09:32:08 |
29.15 |
2 |
744 |
买入 |
| 09:32:14 |
29.15 |
7 |
751 |
卖出 |
| 09:32:20 |
29.16 |
4 |
755 |
买入 |
| 09:32:23 |
29.17 |
1 |
756 |
买入 |
| 09:32:26 |
29.18 |
1 |
757 |
买入 |
| 09:32:29 |
29.18 |
4 |
761 |
买入 |
| 09:32:32 |
29.18 |
3 |
764 |
卖出 |
| 09:32:35 |
29.15 |
1 |
765 |
卖出 |
| 09:32:38 |
29.13 |
6 |
771 |
卖出 |
| 09:32:41 |
29.09 |
1 |
772 |
卖出 |
| 09:32:44 |
29.09 |
2 |
774 |
卖出 |
| 09:32:47 |
29.08 |
1 |
775 |
卖出 |
| 09:32:50 |
29.08 |
18 |
793 |
买入 |
| 09:32:53 |
29.11 |
4 |
797 |
买入 |
| 09:32:56 |
29.12 |
2 |
799 |
买入 |
| 09:33:02 |
29.09 |
5 |
804 |
卖出 |
| 09:33:05 |
29.03 |
1 |
805 |
卖出 |
| 09:33:14 |
29.13 |
6 |
811 |
买入 |
| 09:33:23 |
29.12 |
1 |
812 |
卖出 |
| 09:33:26 |
29.15 |
12 |
824 |
买入 |
| 09:33:35 |
29.13 |
14 |
838 |
卖出 |
| 09:33:38 |
29.07 |
26 |
864 |
买入 |
| 09:33:41 |
29.07 |
2 |
866 |
买入 |
| 09:33:53 |
29.07 |
4 |
870 |
卖出 |
| 09:33:56 |
29.09 |
1 |
871 |
卖出 |
| 09:33:59 |
29.12 |
4 |
875 |
买入 |
| 09:34:05 |
29.12 |
3 |
878 |
买入 |
| 09:34:14 |
29.12 |
1 |
879 |
卖出 |
| 09:34:17 |
29.12 |
2 |
881 |
买入 |
| 09:34:26 |
29.12 |
4 |
885 |
买入 |
| 09:34:29 |
29.13 |
7 |
892 |
买入 |
| 09:34:32 |
29.15 |
4 |
896 |
买入 |
| 09:34:35 |
29.2 |
20 |
916 |
买入 |
| 09:34:38 |
29.2 |
1 |
917 |
买入 |
| 09:34:44 |
29.2 |
1 |
918 |
卖出 |
| 09:34:50 |
29.2 |
1 |
919 |
买入 |
| 09:34:53 |
29.2 |
1 |
920 |
卖出 |
| 09:34:56 |
29.27 |
7 |
927 |
买入 |
| 09:35:05 |
29.26 |
3 |
930 |
买入 |
| 09:35:11 |
29.21 |
1 |
931 |
卖出 |
| 09:35:20 |
29.27 |
7 |
938 |
买入 |
| 09:35:26 |
29.22 |
8 |
946 |
卖出 |
| 09:35:29 |
29.2 |
18 |
964 |
卖出 |
| 09:35:32 |
29.22 |
30 |
994 |
买入 |
| 09:35:41 |
29.29 |
4 |
998 |
买入 |
| 09:35:53 |
29.28 |
11 |
1009 |
买入 |
| 09:35:56 |
29.28 |
3 |
1012 |
卖出 |
| 09:36:05 |
29.28 |
7 |
1019 |
买入 |
| 09:36:11 |
29.28 |
4 |
1023 |
买入 |
| 09:36:14 |
29.28 |
2 |
1025 |
买入 |
| 09:36:23 |
29.3 |
34 |
1059 |
买入 |
| 09:36:26 |
29.34 |
1 |
1060 |
买入 |
| 09:36:32 |
29.35 |
9 |
1069 |
卖出 |
| 09:36:35 |
29.35 |
18 |
1087 |
卖出 |
| 09:36:38 |
29.35 |
57 |
1144 |
卖出 |
| 09:36:41 |
29.35 |
2 |
1146 |
卖出 |
| 09:36:47 |
29.32 |
2 |
1148 |
卖出 |
| 09:36:50 |
29.32 |
1 |
1149 |
卖出 |
| 09:36:59 |
29.39 |
27 |
1176 |
买入 |
| 09:37:02 |
29.39 |
7 |
1183 |
卖出 |
| 09:37:11 |
29.34 |
10 |
1193 |
卖出 |
| 09:37:17 |
29.34 |
2 |
1195 |
卖出 |
| 09:37:20 |
29.34 |
2 |
1197 |
卖出 |
| 09:37:26 |
29.35 |
2 |
1199 |
买入 |
| 09:37:35 |
29.38 |
10 |
1209 |
买入 |
| 09:37:41 |
29.4 |
26 |
1235 |
买入 |
| 09:37:44 |
29.39 |
33 |
1268 |
卖出 |
| 09:37:47 |
29.39 |
31 |
1299 |
卖出 |
| 09:37:50 |
29.37 |
2 |
1301 |
卖出 |
| 09:37:53 |
29.37 |
7 |
1308 |
卖出 |
| 09:38:20 |
29.27 |
5 |
1313 |
卖出 |
| 09:38:23 |
29.28 |
4 |
1317 |
买入 |
| 09:38:26 |
29.29 |
3 |
1320 |
买入 |
| 09:38:35 |
29.29 |
3 |
1323 |
卖出 |
| 09:38:38 |
29.3 |
3 |
1326 |
买入 |
| 09:38:41 |
29.3 |
2 |
1328 |
卖出 |
| 09:38:44 |
29.3 |
1 |
1329 |
卖出 |
| 09:38:47 |
29.3 |
9 |
1338 |
卖出 |
| 09:38:50 |
29.28 |
9 |
1347 |
卖出 |
| 09:38:53 |
29.33 |
24 |
1371 |
买入 |
| 09:38:56 |
29.33 |
1 |
1372 |
买入 |
| 09:38:59 |
29.34 |
3 |
1375 |
买入 |
| 09:39:14 |
29.36 |
4 |
1379 |
买入 |
| 09:39:17 |
29.36 |
1 |
1380 |
买入 |
| 09:39:20 |
29.38 |
9 |
1389 |
买入 |
| 09:39:23 |
29.39 |
7 |
1396 |
买入 |
| 09:39:32 |
29.39 |
2 |
1398 |
买入 |
| 09:39:35 |
29.39 |
7 |
1405 |
卖出 |
| 09:39:38 |
29.38 |
6 |
1411 |
卖出 |
| 09:39:41 |
29.39 |
3 |
1414 |
买入 |
| 09:39:44 |
29.39 |
1 |
1415 |
卖出 |
| 09:39:47 |
29.38 |
3 |
1418 |
卖出 |
| 09:39:59 |
29.37 |
7 |
1425 |
买入 |
| 09:40:02 |
29.37 |
10 |
1435 |
卖出 |
| 09:40:05 |
29.35 |
3 |
1438 |
卖出 |
| 09:40:08 |
29.34 |
7 |
1445 |
卖出 |
| 09:40:11 |
29.3 |
3 |
1448 |
卖出 |
| 09:40:14 |
29.3 |
1 |
1449 |
卖出 |
| 09:40:23 |
29.3 |
40 |
1489 |
卖出 |
| 09:40:26 |
29.3 |
16 |
1505 |
卖出 |
| 09:40:29 |
29.29 |
6 |
1511 |
卖出 |
| 09:40:32 |
29.29 |
3 |
1514 |
买入 |
| 09:40:35 |
29.29 |
2 |
1516 |
买入 |
| 09:40:41 |
29.23 |
2 |
1518 |
卖出 |
| 09:40:44 |
29.29 |
4 |
1522 |
卖出 |
| 09:40:59 |
29.25 |
1 |
1523 |
卖出 |
| 09:41:11 |
29.24 |
1 |
1524 |
卖出 |
| 09:41:17 |
29.24 |
1 |
1525 |
卖出 |
| 09:41:20 |
29.25 |
1 |
1526 |
买入 |
| 09:41:23 |
29.27 |
3 |
1529 |
买入 |
| 09:41:26 |
29.27 |
3 |
1532 |
卖出 |
| 09:41:29 |
29.24 |
15 |
1547 |
卖出 |
| 09:41:32 |
29.23 |
15 |
1562 |
卖出 |
| 09:41:35 |
29.2 |
75 |
1637 |
卖出 |
| 09:41:38 |
29.23 |
91 |
1728 |
买入 |
| 09:41:41 |
29.18 |
1 |
1729 |
卖出 |
| 09:41:44 |
29.21 |
3 |
1732 |
买入 |
| 09:41:47 |
29.19 |
2 |
1734 |
卖出 |
| 09:41:50 |
29.2 |
2 |
1736 |
卖出 |
| 09:41:53 |
29.21 |
14 |
1750 |
买入 |
| 09:41:56 |
29.22 |
2 |
1752 |
买入 |
| 09:41:59 |
29.24 |
12 |
1764 |
买入 |
| 09:42:02 |
29.24 |
2 |
1766 |
卖出 |
| 09:42:11 |
29.25 |
3 |
1769 |
卖出 |
| 09:42:14 |
29.24 |
11 |
1780 |
卖出 |
| 09:42:17 |
29.24 |
2 |
1782 |
卖出 |
| 09:42:20 |
29.22 |
3 |
1785 |
卖出 |
| 09:42:23 |
29.21 |
24 |
1809 |
卖出 |
| 09:42:26 |
29.21 |
2 |
1811 |
卖出 |
| 09:42:29 |
29.21 |
5 |
1816 |
买入 |
| 09:42:35 |
29.21 |
2 |
1818 |
买入 |
| 09:42:44 |
29.19 |
1 |
1819 |
卖出 |
| 09:42:47 |
29.18 |
18 |
1837 |
卖出 |
| 09:42:50 |
29.18 |
3 |
1840 |
卖出 |
| 09:42:53 |
29.22 |
10 |
1850 |
买入 |
| 09:43:11 |
29.19 |
1 |
1851 |
卖出 |
| 09:43:14 |
29.22 |
9 |
1860 |
买入 |
| 09:43:29 |
29.18 |
3 |
1863 |
卖出 |
| 09:43:35 |
29.18 |
4 |
1867 |
买入 |
| 09:43:50 |
29.18 |
6 |
1873 |
买入 |
| 09:44:05 |
29.12 |
7 |
1880 |
卖出 |
| 09:44:08 |
29.13 |
18 |
1898 |
买入 |
| 09:44:11 |
29.13 |
1 |
1899 |
卖出 |
| 09:44:20 |
29.13 |
1 |
1900 |
卖出 |
| 09:44:23 |
29.12 |
20 |
1920 |
卖出 |
| 09:44:29 |
29.12 |
1 |
1921 |
卖出 |
| 09:44:32 |
29.12 |
20 |
1941 |
卖出 |
| 09:44:35 |
29.14 |
2 |
1943 |
买入 |
| 09:44:38 |
29.14 |
5 |
1948 |
买入 |
| 09:44:41 |
29.15 |
2 |
1950 |
买入 |
| 09:44:47 |
29.14 |
7 |
1957 |
卖出 |
| 09:44:50 |
29.16 |
18 |
1975 |
买入 |
| 09:45:05 |
29.13 |
2 |
1977 |
卖出 |
| 09:45:08 |
29.1 |
6 |
1983 |
卖出 |
| 09:45:11 |
29.1 |
10 |
1993 |
卖出 |
| 09:45:14 |
29.09 |
12 |
2005 |
卖出 |
| 09:45:17 |
29.03 |
14 |
2019 |
卖出 |
| 09:45:20 |
29.03 |
1 |
2020 |
卖出 |
| 09:45:38 |
29.05 |
1 |
2021 |
买入 |
| 09:45:59 |
29.05 |
10 |
2031 |
卖出 |
| 09:46:02 |
29.01 |
17 |
2048 |
卖出 |
| 09:46:05 |
29 |
63 |
2111 |
卖出 |
| 09:46:08 |
29 |
49 |
2160 |
卖出 |
| 09:46:11 |
29 |
14 |
2174 |
卖出 |
| 09:46:17 |
28.94 |
1 |
2175 |
卖出 |
| 09:46:32 |
28.94 |
1 |
2176 |
买入 |
| 09:46:38 |
28.88 |
2 |
2178 |
卖出 |
| 09:46:41 |
28.95 |
1 |
2179 |
买入 |
| 09:47:08 |
28.94 |
4 |
2183 |
买入 |
| 09:47:11 |
28.94 |
1 |
2184 |
买入 |
| 09:47:20 |
28.96 |
8 |
2192 |
买入 |
| 09:47:23 |
28.96 |
2 |
2194 |
卖出 |
| 09:47:29 |
28.95 |
5 |
2199 |
卖出 |
| 09:47:35 |
28.94 |
7 |
2206 |
卖出 |
| 09:47:38 |
28.93 |
15 |
2221 |
卖出 |
| 09:47:41 |
28.93 |
1 |
2222 |
卖出 |
| 09:47:44 |
28.96 |
10 |
2232 |
买入 |
| 09:47:59 |
28.95 |
11 |
2243 |
买入 |
| 09:48:05 |
28.92 |
4 |
2247 |
卖出 |
| 09:48:08 |
28.94 |
1 |
2248 |
卖出 |
| 09:48:11 |
28.94 |
8 |
2256 |
卖出 |
| 09:48:14 |
28.93 |
5 |
2261 |
买入 |
| 09:48:17 |
28.92 |
1 |
2262 |
卖出 |
| 09:48:20 |
28.92 |
7 |
2269 |
卖出 |
| 09:48:23 |
28.92 |
2 |
2271 |
卖出 |
| 09:48:26 |
28.93 |
11 |
2282 |
买入 |
| 09:48:29 |
28.93 |
2 |
2284 |
卖出 |
| 09:48:41 |
28.92 |
6 |
2290 |
买入 |
| 09:48:44 |
28.94 |
1 |
2291 |
买入 |
| 09:48:47 |
28.94 |
3 |
2294 |
买入 |
| 09:48:56 |
28.94 |
5 |
2299 |
买入 |
| 09:48:59 |
28.95 |
1 |
2300 |
买入 |
| 09:49:02 |
28.95 |
2 |
2302 |
买入 |
| 09:49:11 |
28.96 |
4 |
2306 |
买入 |
| 09:49:20 |
29.02 |
69 |
2375 |
买入 |
| 09:49:32 |
29.06 |
1 |
2376 |
买入 |
| 09:49:38 |
29.02 |
2 |
2378 |
卖出 |
| 09:49:41 |
29.06 |
2 |
2380 |
买入 |
| 09:49:44 |
29.02 |
1 |
2381 |
卖出 |
| 09:49:47 |
29.02 |
2 |
2383 |
卖出 |
| 09:49:50 |
29.09 |
11 |
2394 |
买入 |
| 09:49:53 |
29 |
1 |
2395 |
卖出 |
| 09:49:59 |
28.95 |
11 |
2406 |
卖出 |
| 09:50:05 |
28.95 |
10 |
2416 |
卖出 |
| 09:50:08 |
29 |
6 |
2422 |
买入 |
| 09:50:11 |
29.07 |
1 |
2423 |
买入 |
| 09:50:14 |
29.06 |
6 |
2429 |
买入 |
| 09:50:23 |
29.06 |
1 |
2430 |
卖出 |
| 09:50:26 |
29.08 |
3 |
2433 |
买入 |
| 09:50:41 |
29.09 |
5 |
2438 |
买入 |
| 09:51:02 |
29.01 |
4 |
2442 |
卖出 |
| 09:51:05 |
29.13 |
8 |
2450 |
买入 |
| 09:51:11 |
29.02 |
5 |
2455 |
卖出 |
| 09:51:17 |
29.14 |
2 |
2457 |
买入 |
| 09:51:35 |
29.15 |
3 |
2460 |
买入 |
| 09:51:50 |
29.17 |
5 |
2465 |
买入 |
| 09:51:53 |
29.18 |
2 |
2467 |
买入 |
| 09:51:56 |
29.18 |
1 |
2468 |
买入 |
| 09:52:08 |
29.18 |
7 |
2475 |
买入 |
| 09:52:23 |
29.17 |
1 |
2476 |
卖出 |
| 09:52:29 |
29.17 |
1 |
2477 |
买入 |
| 09:52:32 |
29.17 |
9 |
2486 |
买入 |
| 09:52:41 |
29.2 |
1 |
2487 |
买入 |
| 09:52:53 |
29.2 |
3 |
2490 |
买入 |
| 09:52:59 |
29.22 |
1 |
2491 |
买入 |
| 09:53:02 |
29.16 |
6 |
2497 |
卖出 |
| 09:53:05 |
29.23 |
1 |
2498 |
买入 |
| 09:53:14 |
29.14 |
2 |
2500 |
卖出 |
| 09:53:17 |
29.21 |
3 |
2503 |
买入 |
| 09:53:20 |
29.23 |
5 |
2508 |
买入 |
| 09:53:23 |
29.14 |
1 |
2509 |
卖出 |
| 09:53:26 |
29.23 |
3 |
2512 |
买入 |
| 09:53:32 |
29.23 |
11 |
2523 |
买入 |
| 09:53:44 |
29.22 |
4 |
2527 |
买入 |
| 09:53:50 |
29.22 |
1 |
2528 |
买入 |
| 09:53:56 |
29.22 |
3 |
2531 |
买入 |
| 09:53:59 |
29.21 |
2 |
2533 |
买入 |
| 09:54:02 |
29.21 |
1 |
2534 |
买入 |
| 09:54:05 |
29.22 |
26 |
2560 |
买入 |
| 09:54:08 |
29.2 |
2 |
2562 |
卖出 |
| 09:54:11 |
29.22 |
1 |
2563 |
卖出 |
| 09:54:14 |
29.3 |
101 |
2664 |
买入 |
| 09:54:17 |
29.3 |
12 |
2676 |
买入 |
| 09:54:20 |
29.3 |
3 |
2679 |
买入 |