康德莱[603987]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.4 |
3 |
3 |
集合竞价 |
| 09:15:09 |
14.39 |
3 |
3 |
集合竞价 |
| 09:15:21 |
14.39 |
3 |
3 |
集合竞价 |
| 09:16:09 |
14.39 |
3 |
3 |
集合竞价 |
| 09:16:12 |
14.39 |
3 |
3 |
集合竞价 |
| 09:16:33 |
14.39 |
3 |
3 |
集合竞价 |
| 09:16:42 |
14.38 |
3 |
3 |
集合竞价 |
| 09:20:48 |
14.37 |
3 |
3 |
集合竞价 |
| 09:21:27 |
14.37 |
3 |
3 |
集合竞价 |
| 09:21:30 |
14.36 |
3 |
3 |
集合竞价 |
| 09:21:39 |
14.19 |
6 |
6 |
集合竞价 |
| 09:23:12 |
14.19 |
6 |
6 |
集合竞价 |
| 09:23:39 |
14.19 |
9 |
9 |
集合竞价 |
| 09:23:42 |
14.19 |
10 |
10 |
集合竞价 |
| 09:24:54 |
14.19 |
15 |
15 |
集合竞价 |
| 09:25:00 |
14.22 |
19 |
19 |
集合竞价 |
| 09:25:03 |
14.22 |
19 |
38 |
卖出 |
| 09:30:03 |
14.25 |
18 |
56 |
买入 |
| 09:30:06 |
14.22 |
12 |
68 |
买入 |
| 09:30:09 |
14.24 |
24 |
92 |
买入 |
| 09:30:12 |
14.22 |
21 |
113 |
卖出 |
| 09:30:15 |
14.23 |
34 |
147 |
买入 |
| 09:30:18 |
14.25 |
31 |
178 |
买入 |
| 09:30:21 |
14.25 |
16 |
194 |
买入 |
| 09:30:24 |
14.24 |
17 |
211 |
卖出 |
| 09:30:27 |
14.29 |
18 |
229 |
买入 |
| 09:30:30 |
14.29 |
13 |
242 |
买入 |
| 09:30:33 |
14.29 |
13 |
255 |
买入 |
| 09:30:36 |
14.29 |
11 |
266 |
买入 |
| 09:30:39 |
14.29 |
5 |
271 |
买入 |
| 09:30:42 |
14.28 |
12 |
283 |
卖出 |
| 09:30:45 |
14.27 |
21 |
304 |
卖出 |
| 09:30:48 |
14.27 |
1 |
305 |
买入 |
| 09:30:51 |
14.26 |
2 |
307 |
卖出 |
| 09:30:54 |
14.26 |
2 |
309 |
买入 |
| 09:30:57 |
14.26 |
87 |
396 |
买入 |
| 09:31:00 |
14.25 |
77 |
473 |
卖出 |
| 09:31:03 |
14.25 |
194 |
667 |
卖出 |
| 09:31:06 |
14.22 |
23 |
690 |
卖出 |
| 09:31:09 |
14.19 |
34 |
724 |
卖出 |
| 09:31:12 |
14.22 |
34 |
758 |
买入 |
| 09:31:15 |
14.19 |
95 |
853 |
卖出 |
| 09:31:18 |
14.21 |
14 |
867 |
买入 |
| 09:31:21 |
14.25 |
117 |
984 |
买入 |
| 09:31:24 |
14.25 |
17 |
1001 |
卖出 |
| 09:31:27 |
14.28 |
2 |
1003 |
买入 |
| 09:31:30 |
14.3 |
16 |
1019 |
买入 |
| 09:31:33 |
14.31 |
112 |
1131 |
买入 |
| 09:31:36 |
14.32 |
20 |
1151 |
买入 |
| 09:31:39 |
14.32 |
12 |
1163 |
买入 |
| 09:31:42 |
14.29 |
27 |
1190 |
买入 |
| 09:31:45 |
14.29 |
19 |
1209 |
买入 |
| 09:31:48 |
14.29 |
4 |
1213 |
买入 |
| 09:31:51 |
14.29 |
80 |
1293 |
买入 |
| 09:31:54 |
14.3 |
55 |
1348 |
买入 |
| 09:31:57 |
14.3 |
17 |
1365 |
买入 |
| 09:32:00 |
14.32 |
1 |
1366 |
买入 |
| 09:32:03 |
14.33 |
6 |
1372 |
买入 |
| 09:32:09 |
14.32 |
1 |
1373 |
买入 |
| 09:32:15 |
14.32 |
3 |
1376 |
买入 |
| 09:32:18 |
14.32 |
2 |
1378 |
买入 |
| 09:32:21 |
14.3 |
3 |
1381 |
卖出 |
| 09:32:24 |
14.3 |
33 |
1414 |
卖出 |
| 09:32:27 |
14.32 |
10 |
1424 |
买入 |
| 09:32:30 |
14.32 |
20 |
1444 |
买入 |
| 09:32:33 |
14.35 |
38 |
1482 |
买入 |
| 09:32:36 |
14.33 |
4 |
1486 |
卖出 |
| 09:32:39 |
14.32 |
7 |
1493 |
卖出 |
| 09:32:42 |
14.33 |
2 |
1495 |
买入 |
| 09:32:51 |
14.32 |
2 |
1497 |
卖出 |
| 09:32:57 |
14.31 |
2 |
1499 |
卖出 |
| 09:33:00 |
14.31 |
6 |
1505 |
卖出 |
| 09:33:03 |
14.31 |
9 |
1514 |
卖出 |
| 09:33:06 |
14.31 |
5 |
1519 |
买入 |
| 09:33:09 |
14.31 |
2 |
1521 |
买入 |
| 09:33:12 |
14.31 |
6 |
1527 |
买入 |
| 09:33:15 |
14.31 |
8 |
1535 |
买入 |
| 09:33:18 |
14.31 |
4 |
1539 |
卖出 |
| 09:33:21 |
14.31 |
3 |
1542 |
卖出 |
| 09:33:24 |
14.3 |
25 |
1567 |
卖出 |
| 09:33:27 |
14.31 |
2 |
1569 |
买入 |
| 09:33:30 |
14.31 |
1 |
1570 |
买入 |
| 09:33:33 |
14.3 |
57 |
1627 |
卖出 |
| 09:33:36 |
14.29 |
5 |
1632 |
卖出 |
| 09:33:39 |
14.29 |
4 |
1636 |
卖出 |
| 09:33:42 |
14.28 |
3 |
1639 |
卖出 |
| 09:33:45 |
14.28 |
12 |
1651 |
卖出 |
| 09:33:48 |
14.28 |
4 |
1655 |
买入 |
| 09:33:54 |
14.24 |
98 |
1753 |
卖出 |
| 09:33:57 |
14.24 |
113 |
1866 |
买入 |
| 09:34:00 |
14.29 |
1 |
1867 |
买入 |
| 09:34:12 |
14.28 |
2 |
1869 |
买入 |
| 09:34:15 |
14.27 |
6 |
1875 |
卖出 |
| 09:34:18 |
14.28 |
7 |
1882 |
买入 |
| 09:34:21 |
14.28 |
20 |
1902 |
买入 |
| 09:34:24 |
14.28 |
1 |
1903 |
卖出 |
| 09:34:30 |
14.29 |
4 |
1907 |
买入 |
| 09:34:36 |
14.28 |
3 |
1910 |
卖出 |
| 09:34:39 |
14.29 |
23 |
1933 |
买入 |
| 09:34:42 |
14.29 |
2 |
1935 |
买入 |
| 09:34:51 |
14.3 |
12 |
1947 |
买入 |
| 09:34:54 |
14.3 |
2 |
1949 |
买入 |
| 09:34:57 |
14.3 |
251 |
2200 |
买入 |
| 09:35:00 |
14.31 |
2 |
2202 |
买入 |
| 09:35:03 |
14.29 |
7 |
2209 |
卖出 |
| 09:35:06 |
14.29 |
33 |
2242 |
卖出 |
| 09:35:09 |
14.27 |
46 |
2288 |
卖出 |
| 09:35:15 |
14.27 |
1 |
2289 |
买入 |
| 09:35:18 |
14.27 |
10 |
2299 |
买入 |
| 09:35:21 |
14.29 |
4 |
2303 |
买入 |
| 09:35:24 |
14.28 |
1 |
2304 |
卖出 |
| 09:35:30 |
14.28 |
1 |
2305 |
卖出 |
| 09:35:33 |
14.28 |
15 |
2320 |
卖出 |
| 09:35:57 |
14.28 |
52 |
2372 |
卖出 |
| 09:36:00 |
14.28 |
2 |
2374 |
卖出 |
| 09:36:06 |
14.28 |
30 |
2404 |
买入 |
| 09:36:15 |
14.26 |
3 |
2407 |
卖出 |
| 09:36:18 |
14.27 |
5 |
2412 |
买入 |
| 09:36:21 |
14.27 |
3 |
2415 |
买入 |
| 09:36:24 |
14.27 |
2 |
2417 |
买入 |
| 09:36:33 |
14.26 |
2 |
2419 |
卖出 |
| 09:36:39 |
14.26 |
20 |
2439 |
卖出 |
| 09:36:42 |
14.25 |
40 |
2479 |
卖出 |
| 09:36:54 |
14.26 |
10 |
2489 |
卖出 |
| 09:37:00 |
14.26 |
7 |
2496 |
卖出 |
| 09:37:03 |
14.27 |
5 |
2501 |
买入 |
| 09:37:06 |
14.27 |
2 |
2503 |
买入 |
| 09:37:12 |
14.27 |
3 |
2506 |
买入 |
| 09:37:15 |
14.28 |
10 |
2516 |
买入 |
| 09:37:18 |
14.28 |
3 |
2519 |
买入 |
| 09:37:21 |
14.28 |
10 |
2529 |
买入 |
| 09:37:24 |
14.28 |
4 |
2533 |
买入 |
| 09:37:27 |
14.28 |
4 |
2537 |
买入 |
| 09:37:30 |
14.27 |
20 |
2557 |
卖出 |
| 09:37:42 |
14.28 |
12 |
2569 |
买入 |
| 09:37:45 |
14.27 |
4 |
2573 |
卖出 |
| 09:38:03 |
14.27 |
1 |
2574 |
卖出 |
| 09:38:06 |
14.26 |
2 |
2576 |
卖出 |
| 09:38:18 |
14.26 |
4 |
2580 |
卖出 |
| 09:38:21 |
14.27 |
2 |
2582 |
买入 |
| 09:38:24 |
14.26 |
6 |
2588 |
卖出 |
| 09:38:27 |
14.26 |
7 |
2595 |
买入 |
| 09:38:30 |
14.25 |
50 |
2645 |
卖出 |
| 09:38:33 |
14.25 |
12 |
2657 |
买入 |
| 09:38:36 |
14.25 |
1 |
2658 |
卖出 |
| 09:38:39 |
14.25 |
20 |
2678 |
卖出 |
| 09:38:42 |
14.26 |
5 |
2683 |
买入 |
| 09:39:00 |
14.27 |
1 |
2684 |
买入 |
| 09:39:15 |
14.26 |
6 |
2690 |
卖出 |
| 09:39:18 |
14.27 |
10 |
2700 |
买入 |
| 09:39:21 |
14.27 |
2 |
2702 |
买入 |
| 09:39:24 |
14.27 |
6 |
2708 |
卖出 |
| 09:39:30 |
14.27 |
9 |
2717 |
买入 |
| 09:39:33 |
14.27 |
1 |
2718 |
买入 |
| 09:39:54 |
14.27 |
60 |
2778 |
买入 |
| 09:39:57 |
14.28 |
17 |
2795 |
买入 |
| 09:40:00 |
14.28 |
22 |
2817 |
买入 |
| 09:40:06 |
14.27 |
5 |
2822 |
卖出 |
| 09:40:09 |
14.27 |
34 |
2856 |
卖出 |
| 09:40:12 |
14.27 |
21 |
2877 |
卖出 |
| 09:40:15 |
14.27 |
20 |
2897 |
卖出 |
| 09:40:27 |
14.27 |
5 |
2902 |
卖出 |
| 09:40:33 |
14.28 |
1 |
2903 |
卖出 |
| 09:40:39 |
14.28 |
12 |
2915 |
卖出 |
| 09:40:51 |
14.28 |
6 |
2921 |
卖出 |
| 09:40:54 |
14.27 |
140 |
3061 |
卖出 |
| 09:40:57 |
14.27 |
3 |
3064 |
卖出 |
| 09:41:00 |
14.27 |
209 |
3273 |
卖出 |
| 09:41:03 |
14.26 |
5 |
3278 |
卖出 |
| 09:41:06 |
14.25 |
12 |
3290 |
卖出 |
| 09:41:09 |
14.26 |
5 |
3295 |
买入 |
| 09:41:12 |
14.24 |
5 |
3300 |
卖出 |
| 09:41:18 |
14.26 |
2 |
3302 |
买入 |
| 09:41:30 |
14.24 |
4 |
3306 |
卖出 |
| 09:41:33 |
14.24 |
11 |
3317 |
卖出 |
| 09:41:42 |
14.25 |
8 |
3325 |
买入 |
| 09:41:45 |
14.24 |
3 |
3328 |
卖出 |
| 09:41:48 |
14.24 |
49 |
3377 |
卖出 |
| 09:41:51 |
14.24 |
1 |
3378 |
买入 |
| 09:41:54 |
14.24 |
8 |
3386 |
买入 |
| 09:41:57 |
14.24 |
2 |
3388 |
卖出 |
| 09:42:00 |
14.23 |
8 |
3396 |
卖出 |
| 09:42:03 |
14.2 |
78 |
3474 |
卖出 |
| 09:42:06 |
14.2 |
13 |
3487 |
卖出 |
| 09:42:09 |
14.21 |
2 |
3489 |
买入 |
| 09:42:12 |
14.21 |
2 |
3491 |
买入 |
| 09:42:18 |
14.22 |
6 |
3497 |
买入 |
| 09:42:27 |
14.2 |
11 |
3508 |
卖出 |
| 09:42:36 |
14.18 |
83 |
3591 |
卖出 |
| 09:42:39 |
14.21 |
1 |
3592 |
买入 |
| 09:42:45 |
14.2 |
18 |
3610 |
卖出 |
| 09:42:48 |
14.21 |
28 |
3638 |
买入 |
| 09:42:54 |
14.21 |
4 |
3642 |
买入 |
| 09:42:57 |
14.19 |
5 |
3647 |
卖出 |
| 09:43:09 |
14.21 |
5 |
3652 |
买入 |
| 09:43:12 |
14.2 |
11 |
3663 |
买入 |
| 09:43:15 |
14.2 |
5 |
3668 |
买入 |
| 09:43:18 |
14.2 |
3 |
3671 |
买入 |
| 09:43:36 |
14.2 |
13 |
3684 |
买入 |
| 09:43:42 |
14.21 |
34 |
3718 |
买入 |
| 09:43:45 |
14.21 |
16 |
3734 |
买入 |
| 09:43:48 |
14.21 |
2 |
3736 |
买入 |
| 09:43:51 |
14.2 |
2 |
3738 |
卖出 |
| 09:43:54 |
14.19 |
20 |
3758 |
卖出 |
| 09:43:57 |
14.19 |
1 |
3759 |
卖出 |
| 09:44:00 |
14.19 |
6 |
3765 |
卖出 |
| 09:44:06 |
14.18 |
2 |
3767 |
卖出 |
| 09:44:09 |
14.18 |
12 |
3779 |
卖出 |
| 09:44:30 |
14.19 |
4 |
3783 |
买入 |
| 09:44:33 |
14.2 |
2 |
3785 |
买入 |
| 09:44:36 |
14.19 |
6 |
3791 |
卖出 |
| 09:44:42 |
14.22 |
12 |
3803 |
买入 |
| 09:45:03 |
14.22 |
15 |
3818 |
买入 |
| 09:45:06 |
14.19 |
19 |
3837 |
卖出 |
| 09:45:09 |
14.17 |
45 |
3882 |
卖出 |
| 09:45:12 |
14.16 |
71 |
3953 |
卖出 |
| 09:45:15 |
14.17 |
26 |
3979 |
买入 |
| 09:45:18 |
14.17 |
4 |
3983 |
买入 |
| 09:45:21 |
14.16 |
21 |
4004 |
卖出 |
| 09:45:27 |
14.16 |
76 |
4080 |
卖出 |
| 09:45:30 |
14.16 |
14 |
4094 |
买入 |
| 09:45:33 |
14.16 |
44 |
4138 |
买入 |
| 09:45:36 |
14.15 |
14 |
4152 |
卖出 |
| 09:45:42 |
14.16 |
11 |
4163 |
买入 |
| 09:45:54 |
14.16 |
24 |
4187 |
卖出 |
| 09:46:00 |
14.16 |
3 |
4190 |
买入 |
| 09:46:06 |
14.15 |
12 |
4202 |
卖出 |
| 09:46:15 |
14.16 |
4 |
4206 |
买入 |
| 09:46:18 |
14.16 |
35 |
4241 |
买入 |
| 09:46:21 |
14.17 |
6 |
4247 |
买入 |
| 09:46:24 |
14.16 |
13 |
4260 |
卖出 |
| 09:46:27 |
14.16 |
5 |
4265 |
卖出 |
| 09:46:30 |
14.17 |
4 |
4269 |
买入 |
| 09:46:33 |
14.17 |
43 |
4312 |
买入 |
| 09:47:09 |
14.17 |
16 |
4328 |
卖出 |
| 09:47:12 |
14.17 |
1 |
4329 |
卖出 |
| 09:47:15 |
14.16 |
3 |
4332 |
卖出 |
| 09:47:21 |
14.16 |
98 |
4430 |
卖出 |
| 09:47:24 |
14.16 |
27 |
4457 |
卖出 |
| 09:47:27 |
14.16 |
1 |
4458 |
卖出 |
| 09:47:30 |
14.16 |
83 |
4541 |
卖出 |
| 09:47:45 |
14.16 |
3 |
4544 |
买入 |
| 09:47:48 |
14.17 |
2 |
4546 |
买入 |
| 09:47:51 |
14.16 |
1 |
4547 |
卖出 |
| 09:48:03 |
14.16 |
2 |
4549 |
卖出 |
| 09:48:06 |
14.17 |
3 |
4552 |
买入 |
| 09:48:12 |
14.16 |
1 |
4553 |
卖出 |
| 09:48:21 |
14.16 |
16 |
4569 |
卖出 |
| 09:48:24 |
14.17 |
47 |
4616 |
买入 |
| 09:48:27 |
14.18 |
1 |
4617 |
买入 |
| 09:48:39 |
14.18 |
8 |
4625 |
买入 |
| 09:48:45 |
14.18 |
7 |
4632 |
卖出 |
| 09:48:54 |
14.18 |
1 |
4633 |
买入 |
| 09:49:00 |
14.18 |
1 |
4634 |
买入 |
| 09:49:03 |
14.18 |
17 |
4651 |
买入 |
| 09:49:06 |
14.18 |
4 |
4655 |
买入 |
| 09:49:30 |
14.18 |
44 |
4699 |
买入 |
| 09:49:33 |
14.19 |
2 |
4701 |
买入 |
| 09:49:36 |
14.19 |
16 |
4717 |
买入 |
| 09:49:39 |
14.19 |
45 |
4762 |
买入 |
| 09:49:42 |
14.19 |
7 |
4769 |
买入 |
| 09:49:45 |
14.19 |
62 |
4831 |
卖出 |
| 09:49:48 |
14.19 |
6 |
4837 |
卖出 |
| 09:50:03 |
14.19 |
8 |
4845 |
买入 |
| 09:50:06 |
14.19 |
2 |
4847 |
卖出 |
| 09:50:15 |
14.2 |
33 |
4880 |
买入 |
| 09:50:18 |
14.2 |
34 |
4914 |
买入 |
| 09:50:21 |
14.21 |
1 |
4915 |
买入 |
| 09:50:24 |
14.21 |
37 |
4952 |
买入 |
| 09:50:33 |
14.23 |
1 |
4953 |
买入 |
| 09:50:36 |
14.23 |
1 |
4954 |
卖出 |
| 09:50:39 |
14.21 |
21 |
4975 |
卖出 |
| 09:51:00 |
14.22 |
1 |
4976 |
买入 |
| 09:51:06 |
14.21 |
4 |
4980 |
卖出 |
| 09:51:09 |
14.2 |
8 |
4988 |
卖出 |
| 09:51:27 |
14.22 |
4 |
4992 |
买入 |
| 09:51:39 |
14.22 |
3 |
4995 |
买入 |
| 09:51:57 |
14.2 |
5 |
5000 |
卖出 |
| 09:52:03 |
14.22 |
100 |
5100 |
买入 |
| 09:52:06 |
14.22 |
11 |
5111 |
买入 |
| 09:52:09 |
14.2 |
104 |
5215 |
卖出 |
| 09:52:12 |
14.21 |
4 |
5219 |
买入 |
| 09:52:15 |
14.21 |
1 |
5220 |
卖出 |
| 09:52:21 |
14.21 |
31 |
5251 |
买入 |
| 09:52:24 |
14.21 |
1 |
5252 |
买入 |
| 09:52:27 |
14.2 |
2 |
5254 |
卖出 |
| 09:52:30 |
14.2 |
98 |
5352 |
卖出 |
| 09:52:33 |
14.2 |
7 |
5359 |
卖出 |
| 09:52:36 |
14.2 |
6 |
5365 |
买入 |
| 09:52:39 |
14.19 |
2 |
5367 |
卖出 |
| 09:52:42 |
14.21 |
36 |
5403 |
买入 |
| 09:52:45 |
14.21 |
4 |
5407 |
买入 |
| 09:52:48 |
14.21 |
3 |
5410 |
买入 |
| 09:52:54 |
14.21 |
15 |
5425 |
卖出 |
| 09:52:57 |
14.21 |
3 |
5428 |
卖出 |
| 09:53:51 |
14.22 |
33 |
5461 |
买入 |
| 09:53:54 |
14.22 |
10 |
5471 |
买入 |
| 09:53:57 |
14.22 |
3 |
5474 |
买入 |
| 09:54:03 |
14.23 |
10 |
5484 |
买入 |
| 09:54:06 |
14.23 |
17 |
5501 |
卖出 |