坤彩科技[603826]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:30:09 |
53.78 |
178 |
178 |
买入 |
09:30:12 |
53.65 |
52 |
230 |
卖出 |
09:30:15 |
53.76 |
3 |
233 |
买入 |
09:30:18 |
53.75 |
10 |
243 |
卖出 |
09:30:21 |
53.76 |
1 |
244 |
买入 |
09:30:24 |
53.75 |
4 |
248 |
卖出 |
09:30:27 |
53.75 |
1 |
249 |
买入 |
09:30:30 |
53.72 |
1 |
250 |
卖出 |
09:30:36 |
53.74 |
12 |
262 |
买入 |
09:30:39 |
53.72 |
45 |
307 |
卖出 |
09:30:42 |
53.74 |
2 |
309 |
买入 |
09:30:45 |
53.97 |
1 |
310 |
买入 |
09:30:48 |
53.97 |
3 |
313 |
买入 |
09:30:51 |
53.76 |
6 |
319 |
卖出 |
09:30:54 |
53.96 |
5 |
324 |
买入 |
09:31:00 |
54.02 |
25 |
349 |
买入 |
09:31:03 |
53.95 |
5 |
354 |
买入 |
09:31:06 |
53.96 |
8 |
362 |
买入 |
09:31:09 |
53.96 |
1 |
363 |
卖出 |
09:31:12 |
53.98 |
2 |
365 |
买入 |
09:31:15 |
54.02 |
13 |
378 |
买入 |
09:31:18 |
54.02 |
7 |
385 |
买入 |
09:31:21 |
54.02 |
2 |
387 |
买入 |
09:31:24 |
53.98 |
7 |
394 |
卖出 |
09:31:27 |
53.97 |
6 |
400 |
卖出 |
09:31:30 |
53.98 |
4 |
404 |
买入 |
09:31:33 |
53.98 |
1 |
405 |
买入 |
09:31:36 |
53.79 |
42 |
447 |
卖出 |
09:31:39 |
53.98 |
2 |
449 |
买入 |
09:31:45 |
53.98 |
8 |
457 |
买入 |
09:31:48 |
53.98 |
7 |
464 |
买入 |
09:31:51 |
53.98 |
4 |
468 |
买入 |
09:31:54 |
53.99 |
4 |
472 |
买入 |
09:31:57 |
54.01 |
7 |
479 |
买入 |
09:32:00 |
54.01 |
1 |
480 |
买入 |
09:32:03 |
54.01 |
4 |
484 |
买入 |
09:32:06 |
54.03 |
3 |
487 |
买入 |
09:32:09 |
54.03 |
9 |
496 |
买入 |
09:32:12 |
54.1 |
2 |
498 |
买入 |
09:32:15 |
54.1 |
5 |
503 |
卖出 |
09:32:33 |
54.14 |
4 |
507 |
买入 |
09:32:36 |
54.15 |
2 |
509 |
买入 |
09:32:42 |
54.15 |
7 |
516 |
买入 |
09:32:45 |
54.13 |
7 |
523 |
卖出 |
09:32:54 |
54.07 |
2 |
525 |
卖出 |
09:32:57 |
54.1 |
4 |
529 |
买入 |
09:33:00 |
54.1 |
1 |
530 |
卖出 |
09:33:03 |
54.1 |
29 |
559 |
卖出 |
09:33:06 |
53.99 |
173 |
732 |
卖出 |
09:33:09 |
53.99 |
24 |
756 |
买入 |
09:33:12 |
53.96 |
10 |
766 |
卖出 |
09:33:15 |
53.93 |
47 |
813 |
卖出 |
09:33:18 |
53.93 |
5 |
818 |
买入 |
09:33:21 |
53.96 |
1 |
819 |
买入 |
09:33:24 |
53.94 |
1 |
820 |
买入 |
09:33:27 |
53.96 |
27 |
847 |
买入 |
09:33:30 |
53.95 |
5 |
852 |
卖出 |
09:33:33 |
53.94 |
3 |
855 |
买入 |
09:33:39 |
53.93 |
448 |
1303 |
卖出 |
09:33:42 |
54.03 |
22 |
1325 |
买入 |
09:33:48 |
54.02 |
1 |
1326 |
买入 |
09:33:51 |
54.02 |
4 |
1330 |
买入 |
09:33:54 |
54.02 |
2 |
1332 |
买入 |
09:33:57 |
54.04 |
1 |
1333 |
买入 |
09:34:00 |
53.88 |
408 |
1741 |
卖出 |
09:34:03 |
53.77 |
9 |
1750 |
卖出 |
09:34:06 |
53.79 |
3 |
1753 |
买入 |
09:34:09 |
53.88 |
1 |
1754 |
买入 |
09:34:12 |
53.88 |
4 |
1758 |
买入 |
09:34:15 |
53.9 |
8 |
1766 |
买入 |
09:34:18 |
53.87 |
2 |
1768 |
卖出 |
09:34:21 |
53.88 |
3 |
1771 |
买入 |
09:34:24 |
53.88 |
1 |
1772 |
买入 |
09:34:27 |
53.88 |
1 |
1773 |
买入 |
09:34:30 |
53.88 |
1 |
1774 |
买入 |
09:34:33 |
53.9 |
10 |
1784 |
买入 |
09:34:39 |
53.95 |
3 |
1787 |
买入 |
09:34:42 |
53.98 |
1 |
1788 |
买入 |
09:35:06 |
54 |
1 |
1789 |
买入 |
09:35:12 |
54.02 |
12 |
1801 |
买入 |
09:35:15 |
54.02 |
14 |
1815 |
买入 |
09:35:18 |
54.02 |
1 |
1816 |
买入 |
09:35:21 |
54.04 |
5 |
1821 |
买入 |
09:35:24 |
54.04 |
14 |
1835 |
买入 |
09:35:27 |
54.04 |
2 |
1837 |
买入 |
09:35:30 |
54.09 |
1 |
1838 |
买入 |
09:35:33 |
54.04 |
9 |
1847 |
卖出 |
09:35:39 |
53.97 |
7 |
1854 |
卖出 |
09:35:42 |
53.91 |
1 |
1855 |
卖出 |
09:35:45 |
54.03 |
2 |
1857 |
买入 |
09:35:48 |
54.02 |
1 |
1858 |
买入 |
09:35:54 |
54.06 |
1 |
1859 |
买入 |
09:35:57 |
54.06 |
1 |
1860 |
买入 |
09:36:00 |
54.06 |
1 |
1861 |
买入 |
09:36:03 |
54.06 |
25 |
1886 |
买入 |
09:36:06 |
54.09 |
2 |
1888 |
买入 |
09:36:09 |
54.1 |
4 |
1892 |
买入 |
09:36:15 |
54.1 |
38 |
1930 |
买入 |
09:36:18 |
54.06 |
1 |
1931 |
卖出 |
09:36:21 |
54.11 |
3 |
1934 |
买入 |
09:36:24 |
54.15 |
2 |
1936 |
买入 |
09:36:30 |
54.15 |
1 |
1937 |
买入 |
09:36:33 |
54.15 |
3 |
1940 |
买入 |
09:36:36 |
54.15 |
4 |
1944 |
买入 |
09:36:39 |
54.1 |
2 |
1946 |
卖出 |
09:36:42 |
54.06 |
2 |
1948 |
卖出 |
09:36:45 |
54.06 |
4 |
1952 |
买入 |
09:36:48 |
54.1 |
7 |
1959 |
买入 |
09:36:51 |
54.06 |
6 |
1965 |
卖出 |
09:36:54 |
54.06 |
2 |
1967 |
买入 |
09:36:57 |
54.11 |
2 |
1969 |
买入 |
09:37:00 |
54.05 |
13 |
1982 |
卖出 |
09:37:03 |
54.15 |
2 |
1984 |
买入 |
09:37:06 |
54.15 |
5 |
1989 |
买入 |
09:37:09 |
54.05 |
4 |
1993 |
卖出 |
09:37:12 |
54.15 |
6 |
1999 |
买入 |
09:37:24 |
54.15 |
1 |
2000 |
买入 |
09:37:27 |
54.15 |
1 |
2001 |
买入 |
09:37:39 |
54.07 |
25 |
2026 |
卖出 |
09:37:42 |
54.16 |
9 |
2035 |
买入 |
09:37:45 |
54.08 |
3 |
2038 |
卖出 |
09:37:54 |
54.16 |
1 |
2039 |
买入 |
09:38:00 |
54.17 |
1 |
2040 |
买入 |
09:38:03 |
54.17 |
2 |
2042 |
买入 |
09:38:06 |
54.17 |
1 |
2043 |
买入 |
09:38:09 |
54.17 |
1 |
2044 |
买入 |
09:38:12 |
54.17 |
2 |
2046 |
买入 |
09:38:15 |
54.17 |
1 |
2047 |
买入 |
09:38:21 |
54.17 |
1 |
2048 |
买入 |
09:38:27 |
54.06 |
13 |
2061 |
卖出 |
09:38:30 |
54.06 |
14 |
2075 |
买入 |
09:38:39 |
54.08 |
11 |
2086 |
买入 |
09:38:42 |
54.01 |
15 |
2101 |
卖出 |
09:38:51 |
54.08 |
1 |
2102 |
买入 |
09:38:54 |
54.08 |
1 |
2103 |
买入 |
09:39:12 |
54.08 |
1 |
2104 |
买入 |
09:39:21 |
54.1 |
4 |
2108 |
买入 |
09:39:24 |
54.1 |
1 |
2109 |
买入 |
09:39:27 |
54.12 |
7 |
2116 |
买入 |
09:39:30 |
54.15 |
4 |
2120 |
买入 |
09:39:33 |
54.15 |
3 |
2123 |
买入 |
09:39:36 |
54.15 |
3 |
2126 |
买入 |
09:39:45 |
54.15 |
3 |
2129 |
买入 |
09:39:48 |
54.15 |
1 |
2130 |
买入 |
09:40:00 |
54.15 |
3 |
2133 |
买入 |
09:40:03 |
54.15 |
1 |
2134 |
买入 |
09:40:09 |
54.15 |
1 |
2135 |
买入 |
09:40:15 |
54.17 |
1 |
2136 |
买入 |
09:40:18 |
54.17 |
5 |
2141 |
买入 |
09:40:21 |
54.17 |
5 |
2146 |
买入 |
09:40:24 |
54.17 |
1 |
2147 |
买入 |
09:40:27 |
54.17 |
3 |
2150 |
买入 |
09:40:30 |
54.17 |
6 |
2156 |
买入 |
09:40:33 |
54.17 |
1 |
2157 |
买入 |
09:40:39 |
54.17 |
16 |
2173 |
买入 |
09:40:42 |
54.17 |
2 |
2175 |
买入 |
09:40:51 |
54.17 |
2 |
2177 |
买入 |
09:41:00 |
54.17 |
1 |
2178 |
买入 |
09:41:09 |
54.05 |
21 |
2199 |
卖出 |
09:41:12 |
54.05 |
1 |
2200 |
卖出 |
09:41:15 |
54.17 |
1 |
2201 |
买入 |
09:41:18 |
54.08 |
4 |
2205 |
卖出 |
09:41:24 |
54.07 |
5 |
2210 |
卖出 |
09:41:27 |
54.01 |
128 |
2338 |
卖出 |
09:41:30 |
54.04 |
40 |
2378 |
买入 |
09:41:33 |
53.96 |
2 |
2380 |
买入 |
09:41:42 |
53.91 |
1 |
2381 |
卖出 |
09:41:45 |
53.91 |
6 |
2387 |
卖出 |
09:41:48 |
54.08 |
1 |
2388 |
买入 |
09:41:51 |
54.1 |
1 |
2389 |
买入 |
09:41:54 |
54.12 |
3 |
2392 |
买入 |
09:42:09 |
54.1 |
2 |
2394 |
买入 |
09:42:12 |
53.93 |
1 |
2395 |
卖出 |
09:42:15 |
54.1 |
1 |
2396 |
买入 |
09:42:18 |
54.1 |
6 |
2402 |
买入 |
09:42:21 |
54.12 |
1 |
2403 |
买入 |
09:42:24 |
54.12 |
2 |
2405 |
买入 |
09:42:33 |
54.12 |
1 |
2406 |
买入 |
09:42:36 |
53.5 |
140 |
2546 |
卖出 |
09:42:39 |
53.67 |
470 |
3016 |
买入 |
09:42:42 |
53.58 |
5 |
3021 |
卖出 |
09:42:45 |
53.8 |
17 |
3038 |
买入 |
09:42:48 |
53.85 |
18 |
3056 |
买入 |
09:42:51 |
53.85 |
3 |
3059 |
买入 |
09:42:54 |
53.4 |
140 |
3199 |
卖出 |
09:42:57 |
53.47 |
261 |
3460 |
买入 |
09:43:00 |
53.97 |
2 |
3462 |
买入 |
09:43:15 |
53.9 |
1 |
3463 |
买入 |
09:43:24 |
53.88 |
2 |
3465 |
卖出 |
09:43:27 |
53.87 |
1 |
3466 |
买入 |
09:43:36 |
53.87 |
1 |
3467 |
买入 |
09:43:42 |
53.87 |
1 |
3468 |
买入 |
09:43:45 |
53.87 |
19 |
3487 |
买入 |
09:43:51 |
53.87 |
10 |
3497 |
买入 |
09:43:54 |
53.67 |
5 |
3502 |
卖出 |
09:43:57 |
53.87 |
1 |
3503 |
买入 |
09:44:09 |
53.68 |
8 |
3511 |
卖出 |
09:44:12 |
53.68 |
23 |
3534 |
买入 |
09:44:18 |
53.67 |
7 |
3541 |
卖出 |
09:44:21 |
53.68 |
1 |
3542 |
买入 |
09:44:27 |
53.79 |
1 |
3543 |
买入 |
09:44:33 |
53.69 |
2 |
3545 |
卖出 |
09:44:39 |
53.69 |
2 |
3547 |
卖出 |
09:44:45 |
53.79 |
1 |
3548 |
买入 |
09:44:57 |
53.69 |
1 |
3549 |
卖出 |
09:45:03 |
53.68 |
10 |
3559 |
卖出 |
09:45:15 |
53.79 |
1 |
3560 |
买入 |
09:45:18 |
53.67 |
22 |
3582 |
卖出 |
09:45:21 |
53.67 |
1 |
3583 |
卖出 |
09:45:24 |
53.78 |
1 |
3584 |
买入 |
09:45:36 |
53.78 |
1 |
3585 |
买入 |
09:45:39 |
53.83 |
3 |
3588 |
买入 |
09:45:42 |
53.76 |
5 |
3593 |
卖出 |
09:45:45 |
53.83 |
1 |
3594 |
买入 |
09:45:48 |
53.83 |
6 |
3600 |
买入 |
09:46:00 |
53.87 |
1 |
3601 |
买入 |
09:46:06 |
53.87 |
2 |
3603 |
买入 |
09:46:12 |
53.87 |
1 |
3604 |
买入 |
09:46:15 |
53.87 |
1 |
3605 |
买入 |
09:46:30 |
53.86 |
2 |
3607 |
买入 |
09:46:33 |
53.85 |
5 |
3612 |
卖出 |
09:46:36 |
53.85 |
3 |
3615 |
买入 |
09:46:39 |
53.85 |
3 |
3618 |
买入 |
09:46:42 |
53.86 |
3 |
3621 |
买入 |
09:46:45 |
53.8 |
2 |
3623 |
卖出 |
09:46:51 |
53.81 |
1 |
3624 |
买入 |
09:47:09 |
53.81 |
1 |
3625 |
买入 |
09:47:12 |
53.81 |
4 |
3629 |
买入 |
09:47:21 |
53.86 |
3 |
3632 |
买入 |
09:47:24 |
53.86 |
1 |
3633 |
买入 |
09:47:27 |
53.86 |
1 |
3634 |
买入 |
09:47:33 |
53.85 |
1 |
3635 |
买入 |
09:47:36 |
53.81 |
1 |
3636 |
卖出 |
09:47:42 |
53.78 |
1 |
3637 |
卖出 |
09:47:45 |
53.76 |
6 |
3643 |
卖出 |
09:47:57 |
53.75 |
15 |
3658 |
卖出 |
09:48:00 |
53.75 |
23 |
3681 |
卖出 |
09:48:03 |
53.75 |
23 |
3704 |
卖出 |
09:48:06 |
53.69 |
3 |
3707 |
卖出 |
09:48:12 |
53.67 |
15 |
3722 |
卖出 |
09:48:27 |
53.68 |
1 |
3723 |
卖出 |
09:48:30 |
53.6 |
11 |
3734 |
卖出 |
09:48:33 |
53.55 |
2 |
3736 |
卖出 |
09:48:36 |
53.55 |
1 |
3737 |
卖出 |
09:48:51 |
53.68 |
2 |
3739 |
买入 |
09:48:57 |
53.68 |
2 |
3741 |
买入 |
09:49:12 |
53.56 |
1 |
3742 |
卖出 |
09:49:24 |
53.67 |
1 |
3743 |
买入 |
09:49:39 |
53.67 |
4 |
3747 |
买入 |
09:49:57 |
53.56 |
22 |
3769 |
卖出 |
09:50:00 |
53.67 |
2 |
3771 |
买入 |
09:50:24 |
53.67 |
3 |
3774 |
买入 |
09:50:27 |
53.67 |
2 |
3776 |
买入 |
09:50:30 |
53.57 |
1 |
3777 |
卖出 |
09:50:33 |
53.67 |
2 |
3779 |
买入 |
09:50:42 |
53.68 |
1 |
3780 |
买入 |
09:50:45 |
53.69 |
3 |
3783 |
买入 |
09:50:48 |
53.57 |
6 |
3789 |
卖出 |
09:50:51 |
53.74 |
2 |
3791 |
买入 |
09:50:54 |
53.78 |
1 |
3792 |
买入 |
09:50:57 |
53.57 |
5 |
3797 |
卖出 |
09:51:00 |
53.78 |
2 |
3799 |
买入 |
09:51:09 |
53.78 |
2 |
3801 |
买入 |
09:51:36 |
53.56 |
84 |
3885 |
卖出 |
09:51:39 |
53.56 |
23 |
3908 |
买入 |
09:51:42 |
53.51 |
1 |
3909 |
卖出 |
09:51:51 |
53.54 |
2 |
3911 |
买入 |
09:52:00 |
53.55 |
1 |
3912 |
买入 |
09:52:03 |
53.55 |
4 |
3916 |
买入 |
09:52:09 |
53.55 |
1 |
3917 |
买入 |
09:52:12 |
53.54 |
1 |
3918 |
卖出 |
09:52:15 |
53.54 |
1 |
3919 |
买入 |
09:52:24 |
53.54 |
3 |
3922 |
买入 |
09:52:30 |
53.55 |
1 |
3923 |
买入 |
09:52:36 |
53.55 |
2 |
3925 |
买入 |
09:52:39 |
53.55 |
2 |
3927 |
买入 |
09:52:42 |
53.52 |
2 |
3929 |
卖出 |
09:52:45 |
53.55 |
11 |
3940 |
买入 |
09:53:06 |
53.56 |
1 |
3941 |
买入 |
09:53:09 |
53.51 |
11 |
3952 |
卖出 |
09:53:12 |
53.4 |
214 |
4166 |
卖出 |
09:53:21 |
53.4 |
5 |
4171 |
卖出 |
09:53:24 |
53.4 |
26 |
4197 |
卖出 |
09:53:27 |
53.37 |
16 |
4213 |
卖出 |
09:53:42 |
53.31 |
10 |
4223 |
卖出 |
09:53:48 |
53.31 |
1 |
4224 |
卖出 |
09:53:54 |
53.32 |
2 |
4226 |
卖出 |
09:53:57 |
53.32 |
4 |
4230 |
卖出 |
09:54:12 |
53.36 |
3 |
4233 |
买入 |
09:54:18 |
53.37 |
11 |
4244 |
买入 |
09:54:21 |
53.33 |
1 |
4245 |
卖出 |
09:54:30 |
53.47 |
1 |
4246 |
买入 |
09:54:45 |
53.47 |
1 |
4247 |
买入 |
09:54:54 |
53.35 |
1 |
4248 |
卖出 |
09:54:57 |
53.47 |
1 |
4249 |
买入 |
09:55:06 |
53.37 |
2 |
4251 |
卖出 |
09:55:09 |
53.35 |
1 |
4252 |
卖出 |
09:55:15 |
53.39 |
1 |
4253 |
买入 |
09:55:21 |
53.35 |
1 |
4254 |
卖出 |
09:55:24 |
53.35 |
4 |
4258 |
卖出 |