康希诺[688185]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:04 |
100.25 |
2 |
2 |
集合竞价 |
09:20:19 |
100.25 |
5 |
5 |
集合竞价 |
09:20:55 |
100.25 |
7 |
7 |
集合竞价 |
09:21:07 |
100.25 |
13 |
13 |
集合竞价 |
09:21:40 |
100.25 |
19 |
19 |
集合竞价 |
09:21:49 |
100.25 |
19 |
19 |
集合竞价 |
09:21:55 |
100.25 |
22 |
22 |
集合竞价 |
09:22:19 |
100.25 |
24 |
24 |
集合竞价 |
09:23:16 |
100.25 |
24 |
24 |
集合竞价 |
09:23:52 |
100.25 |
26 |
26 |
集合竞价 |
09:24:10 |
100.25 |
26 |
26 |
集合竞价 |
09:24:19 |
100.24 |
26 |
26 |
集合竞价 |
09:24:31 |
100.24 |
26 |
26 |
集合竞价 |
09:24:34 |
100.24 |
26 |
26 |
集合竞价 |
09:24:37 |
100.24 |
31 |
31 |
集合竞价 |
09:24:55 |
100.21 |
31 |
31 |
集合竞价 |
09:24:58 |
100.24 |
34 |
34 |
集合竞价 |
09:25:01 |
100.18 |
39 |
73 |
买入 |
09:30:04 |
100.11 |
11 |
84 |
卖出 |
09:30:07 |
99.52 |
6 |
90 |
卖出 |
09:30:10 |
100 |
27 |
117 |
买入 |
09:30:13 |
99.71 |
13 |
130 |
卖出 |
09:30:16 |
99.7 |
19 |
149 |
卖出 |
09:30:19 |
99.52 |
18 |
167 |
卖出 |
09:30:22 |
99.19 |
5 |
172 |
卖出 |
09:30:25 |
99.02 |
26 |
198 |
卖出 |
09:30:28 |
99.02 |
10 |
208 |
卖出 |
09:30:31 |
99 |
81 |
289 |
卖出 |
09:30:34 |
98.9 |
15 |
304 |
卖出 |
09:30:37 |
98.5 |
16 |
320 |
卖出 |
09:30:40 |
98.5 |
6 |
326 |
卖出 |
09:30:43 |
98.88 |
48 |
374 |
买入 |
09:30:46 |
98.87 |
36 |
410 |
卖出 |
09:30:52 |
98.53 |
25 |
435 |
卖出 |
09:30:55 |
97 |
272 |
707 |
卖出 |
09:30:58 |
98.38 |
131 |
838 |
买入 |
09:31:01 |
98.45 |
23 |
861 |
买入 |
09:31:04 |
98.21 |
51 |
912 |
卖出 |
09:31:07 |
98 |
25 |
937 |
卖出 |
09:31:10 |
98 |
24 |
961 |
买入 |
09:31:13 |
98.17 |
17 |
978 |
买入 |
09:31:16 |
98 |
45 |
1023 |
卖出 |
09:31:19 |
98.22 |
21 |
1044 |
买入 |
09:31:22 |
98.84 |
30 |
1074 |
买入 |
09:31:25 |
98.9 |
66 |
1140 |
买入 |
09:31:28 |
98.9 |
34 |
1174 |
买入 |
09:31:31 |
98.74 |
54 |
1228 |
卖出 |
09:31:34 |
98.82 |
70 |
1298 |
买入 |
09:31:37 |
98.74 |
5 |
1303 |
卖出 |
09:31:40 |
98.67 |
19 |
1322 |
卖出 |
09:31:43 |
98.24 |
10 |
1332 |
卖出 |
09:31:46 |
98.66 |
13 |
1345 |
卖出 |
09:31:49 |
98.68 |
32 |
1377 |
买入 |
09:31:52 |
98.69 |
17 |
1394 |
买入 |
09:31:55 |
98.71 |
2 |
1396 |
买入 |
09:31:58 |
98.72 |
12 |
1408 |
卖出 |
09:32:01 |
98.93 |
18 |
1426 |
买入 |
09:32:04 |
99.34 |
13 |
1439 |
买入 |
09:32:07 |
99.24 |
14 |
1453 |
卖出 |
09:32:10 |
99.24 |
5 |
1458 |
卖出 |
09:32:13 |
99.23 |
6 |
1464 |
卖出 |
09:32:16 |
98.94 |
25 |
1489 |
卖出 |
09:32:19 |
98.99 |
40 |
1529 |
买入 |
09:32:22 |
99.05 |
11 |
1540 |
买入 |
09:32:25 |
99.24 |
2 |
1542 |
买入 |
09:32:28 |
99.52 |
6 |
1548 |
买入 |
09:32:31 |
99.52 |
8 |
1556 |
买入 |
09:32:37 |
99.5 |
4 |
1560 |
买入 |
09:32:40 |
99.5 |
23 |
1583 |
买入 |
09:32:43 |
99.5 |
22 |
1605 |
卖出 |
09:32:46 |
99.5 |
22 |
1627 |
卖出 |
09:32:49 |
99.49 |
2 |
1629 |
卖出 |
09:32:52 |
99.48 |
4 |
1633 |
卖出 |
09:32:55 |
99.16 |
10 |
1643 |
卖出 |
09:32:58 |
99.3 |
9 |
1652 |
买入 |
09:33:01 |
99 |
50 |
1702 |
卖出 |
09:33:07 |
99.27 |
24 |
1726 |
卖出 |
09:33:10 |
99.26 |
15 |
1741 |
卖出 |
09:33:16 |
99.28 |
4 |
1745 |
买入 |
09:33:22 |
99.27 |
36 |
1781 |
卖出 |
09:33:25 |
99.27 |
10 |
1791 |
卖出 |
09:33:31 |
99.25 |
2 |
1793 |
买入 |
09:33:37 |
99.1 |
7 |
1800 |
卖出 |
09:33:40 |
99.11 |
9 |
1809 |
买入 |
09:33:46 |
99.01 |
18 |
1827 |
卖出 |
09:33:49 |
99.11 |
10 |
1837 |
买入 |
09:33:55 |
98.8 |
29 |
1866 |
卖出 |
09:34:01 |
99.21 |
7 |
1873 |
买入 |
09:34:04 |
98.8 |
15 |
1888 |
卖出 |
09:34:07 |
99.1 |
12 |
1900 |
买入 |
09:34:13 |
99.25 |
3 |
1903 |
买入 |
09:34:16 |
99.25 |
3 |
1906 |
卖出 |
09:34:19 |
98.98 |
57 |
1963 |
卖出 |
09:34:22 |
99.3 |
3 |
1966 |
买入 |
09:34:25 |
99.31 |
2 |
1968 |
买入 |
09:34:31 |
99.31 |
2 |
1970 |
卖出 |
09:34:34 |
99.31 |
3 |
1973 |
卖出 |
09:34:37 |
99.31 |
3 |
1976 |
卖出 |
09:34:40 |
99.31 |
3 |
1979 |
买入 |
09:34:43 |
99.46 |
10 |
1989 |
买入 |
09:34:46 |
99.51 |
12 |
2001 |
买入 |
09:34:49 |
99.82 |
2 |
2003 |
买入 |
09:34:52 |
99.78 |
2 |
2005 |
卖出 |
09:34:55 |
99.9 |
5 |
2010 |
买入 |
09:34:58 |
99.76 |
2 |
2012 |
买入 |
09:35:04 |
99.78 |
9 |
2021 |
卖出 |
09:35:07 |
99.56 |
22 |
2043 |
卖出 |
09:35:10 |
99.61 |
31 |
2074 |
买入 |
09:35:13 |
99.47 |
76 |
2150 |
卖出 |
09:35:16 |
99.61 |
97 |
2247 |
买入 |
09:35:19 |
99.61 |
4 |
2251 |
买入 |
09:35:22 |
99.76 |
4 |
2255 |
买入 |
09:35:25 |
99.62 |
4 |
2259 |
卖出 |
09:35:34 |
99.7 |
16 |
2275 |
卖出 |
09:35:40 |
99.7 |
10 |
2285 |
买入 |
09:35:43 |
99.69 |
4 |
2289 |
买入 |
09:35:46 |
99.65 |
6 |
2295 |
卖出 |
09:35:49 |
99.65 |
6 |
2301 |
卖出 |
09:35:52 |
99.64 |
2 |
2303 |
卖出 |
09:35:55 |
99.63 |
2 |
2305 |
卖出 |
09:35:58 |
99.63 |
9 |
2314 |
买入 |
09:36:01 |
99.62 |
6 |
2320 |
卖出 |
09:36:04 |
99.51 |
4 |
2324 |
卖出 |
09:36:07 |
99.46 |
18 |
2342 |
卖出 |
09:36:10 |
99.24 |
20 |
2362 |
卖出 |
09:36:13 |
99.55 |
30 |
2392 |
买入 |
09:36:16 |
99.47 |
2 |
2394 |
买入 |
09:36:25 |
99.32 |
2 |
2396 |
卖出 |
09:36:28 |
99.32 |
10 |
2406 |
卖出 |
09:36:31 |
99.32 |
2 |
2408 |
买入 |
09:36:43 |
99.32 |
10 |
2418 |
买入 |
09:36:49 |
99.26 |
8 |
2426 |
卖出 |
09:36:52 |
99.47 |
34 |
2460 |
买入 |
09:36:55 |
99.55 |
4 |
2464 |
买入 |
09:36:58 |
99.56 |
6 |
2470 |
买入 |
09:37:01 |
99.47 |
8 |
2478 |
卖出 |
09:37:04 |
99.47 |
2 |
2480 |
买入 |
09:37:07 |
99.47 |
2 |
2482 |
买入 |
09:37:10 |
99.37 |
20 |
2502 |
卖出 |
09:37:13 |
99.52 |
12 |
2514 |
买入 |
09:37:16 |
99.57 |
24 |
2538 |
买入 |
09:37:19 |
99.35 |
2 |
2540 |
卖出 |
09:37:22 |
99.52 |
33 |
2573 |
买入 |
09:37:25 |
99.36 |
13 |
2586 |
卖出 |
09:37:28 |
99.52 |
3 |
2589 |
卖出 |
09:37:37 |
99.52 |
1 |
2590 |
卖出 |
09:37:40 |
99.51 |
16 |
2606 |
卖出 |
09:37:43 |
99.51 |
7 |
2613 |
买入 |
09:37:46 |
99.42 |
10 |
2623 |
卖出 |
09:37:49 |
99.5 |
0 |
2623 |
买入 |
09:37:52 |
99.42 |
11 |
2634 |
卖出 |
09:38:01 |
99.36 |
10 |
2644 |
卖出 |
09:38:04 |
99.41 |
2 |
2646 |
买入 |
09:38:07 |
99.41 |
1 |
2647 |
买入 |
09:38:10 |
99.35 |
39 |
2686 |
卖出 |
09:38:13 |
99.35 |
4 |
2690 |
买入 |
09:38:16 |
99.41 |
22 |
2712 |
买入 |
09:38:19 |
99.45 |
4 |
2716 |
买入 |
09:38:22 |
99.57 |
22 |
2738 |
买入 |
09:38:25 |
99.57 |
18 |
2756 |
买入 |
09:38:28 |
99.5 |
2 |
2758 |
卖出 |
09:38:31 |
99.57 |
4 |
2762 |
买入 |
09:38:37 |
99.5 |
10 |
2772 |
卖出 |
09:38:40 |
99.5 |
2 |
2774 |
卖出 |
09:38:46 |
99.5 |
10 |
2784 |
卖出 |
09:38:49 |
99.5 |
14 |
2798 |
卖出 |
09:38:52 |
99.5 |
1 |
2799 |
卖出 |
09:38:55 |
99.5 |
7 |
2806 |
买入 |
09:38:58 |
99.5 |
12 |
2818 |
买入 |
09:39:04 |
99.55 |
8 |
2826 |
买入 |
09:39:07 |
99.56 |
39 |
2865 |
买入 |
09:39:10 |
99.62 |
14 |
2879 |
买入 |
09:39:13 |
99.65 |
4 |
2883 |
买入 |
09:39:19 |
99.6 |
22 |
2905 |
卖出 |
09:39:22 |
99.72 |
9 |
2914 |
买入 |
09:39:25 |
99.51 |
10 |
2924 |
卖出 |
09:39:31 |
99.72 |
1 |
2925 |
买入 |
09:39:46 |
99.78 |
2 |
2927 |
买入 |
09:39:49 |
99.78 |
2 |
2929 |
买入 |
09:39:52 |
99.78 |
2 |
2931 |
买入 |
09:39:55 |
99.78 |
0 |
2931 |
买入 |
09:39:58 |
99.89 |
2 |
2933 |
买入 |
09:40:01 |
99.78 |
10 |
2943 |
卖出 |
09:40:04 |
99.78 |
4 |
2947 |
卖出 |
09:40:07 |
99.59 |
6 |
2953 |
卖出 |
09:40:10 |
99.53 |
9 |
2962 |
卖出 |
09:40:13 |
99.46 |
30 |
2992 |
卖出 |
09:40:16 |
99.42 |
10 |
3002 |
卖出 |
09:40:19 |
99.32 |
14 |
3016 |
卖出 |
09:40:22 |
99.42 |
10 |
3026 |
买入 |
09:40:25 |
99.49 |
10 |
3036 |
买入 |
09:40:28 |
99.59 |
2 |
3038 |
买入 |
09:40:31 |
99.3 |
20 |
3058 |
卖出 |
09:40:34 |
99.46 |
3 |
3061 |
买入 |
09:40:37 |
99.59 |
3 |
3064 |
买入 |
09:40:40 |
99.46 |
6 |
3070 |
卖出 |
09:40:43 |
99.46 |
4 |
3074 |
买入 |
09:40:46 |
99.46 |
4 |
3078 |
买入 |
09:40:58 |
99.35 |
5 |
3083 |
卖出 |
09:41:01 |
99.3 |
5 |
3088 |
卖出 |
09:41:07 |
99.26 |
2 |
3090 |
卖出 |
09:41:10 |
99.31 |
2 |
3092 |
卖出 |
09:41:16 |
99.26 |
6 |
3098 |
买入 |
09:41:19 |
99.21 |
53 |
3151 |
卖出 |
09:41:22 |
99.3 |
51 |
3202 |
买入 |
09:41:25 |
99.4 |
8 |
3210 |
卖出 |
09:41:37 |
99.4 |
4 |
3214 |
卖出 |
09:41:40 |
99.63 |
17 |
3231 |
买入 |
09:41:55 |
99.3 |
68 |
3299 |
卖出 |
09:41:58 |
99.34 |
6 |
3305 |
卖出 |
09:42:07 |
99.32 |
8 |
3313 |
卖出 |
09:42:10 |
99.3 |
32 |
3345 |
卖出 |
09:42:13 |
99.3 |
9 |
3354 |
卖出 |
09:42:16 |
99.25 |
24 |
3378 |
卖出 |
09:42:22 |
99.25 |
3 |
3381 |
买入 |
09:42:28 |
99.16 |
12 |
3393 |
卖出 |
09:42:31 |
99.13 |
30 |
3423 |
卖出 |
09:42:34 |
99.51 |
8 |
3431 |
买入 |
09:42:37 |
99.13 |
17 |
3448 |
卖出 |
09:42:46 |
99.19 |
14 |
3462 |
卖出 |
09:42:58 |
99.19 |
17 |
3479 |
卖出 |
09:43:04 |
99.19 |
71 |
3550 |
卖出 |
09:43:16 |
99.19 |
2 |
3552 |
买入 |
09:43:28 |
99.09 |
3 |
3555 |
卖出 |
09:43:31 |
99.09 |
2 |
3557 |
买入 |
09:43:34 |
99.06 |
25 |
3582 |
卖出 |
09:43:37 |
99.09 |
7 |
3589 |
买入 |
09:43:49 |
99 |
30 |
3619 |
卖出 |
09:43:52 |
99 |
57 |
3676 |
卖出 |
09:43:55 |
98.98 |
1 |
3677 |
卖出 |
09:43:58 |
98.98 |
2 |
3679 |
买入 |
09:44:07 |
98.92 |
2 |
3681 |
卖出 |
09:44:10 |
98.98 |
14 |
3695 |
买入 |
09:44:13 |
99.06 |
85 |
3780 |
买入 |
09:44:16 |
99.09 |
17 |
3797 |
买入 |
09:44:22 |
99.09 |
4 |
3801 |
卖出 |
09:44:25 |
99.08 |
2 |
3803 |
买入 |
09:44:31 |
99.08 |
4 |
3807 |
买入 |
09:44:37 |
99.08 |
1 |
3808 |
买入 |
09:44:43 |
99.11 |
2 |
3810 |
买入 |
09:44:46 |
99.19 |
8 |
3818 |
买入 |
09:44:55 |
99.19 |
4 |
3822 |
卖出 |
09:45:04 |
99.19 |
0 |
3822 |
卖出 |
09:45:07 |
99 |
15 |
3837 |
卖出 |
09:45:10 |
98.99 |
21 |
3858 |
卖出 |
09:45:13 |
98.9 |
20 |
3878 |
卖出 |
09:45:16 |
98.85 |
10 |
3888 |
卖出 |
09:45:19 |
98.84 |
2 |
3890 |
卖出 |
09:45:22 |
98.7 |
4 |
3894 |
卖出 |
09:45:25 |
98.8 |
4 |
3898 |
买入 |
09:45:28 |
98.9 |
5 |
3903 |
买入 |
09:45:31 |
98.97 |
9 |
3912 |
买入 |
09:45:34 |
99.08 |
2 |
3914 |
买入 |
09:45:37 |
99.13 |
14 |
3928 |
买入 |
09:45:40 |
99.19 |
10 |
3938 |
买入 |
09:45:43 |
99.19 |
6 |
3944 |
买入 |
09:45:46 |
99.19 |
2 |
3946 |
买入 |
09:45:49 |
99.2 |
6 |
3952 |
买入 |
09:45:52 |
99.13 |
13 |
3965 |
卖出 |
09:45:58 |
99.21 |
10 |
3975 |
买入 |
09:46:07 |
99.08 |
6 |
3981 |
卖出 |
09:46:10 |
99 |
4 |
3985 |
卖出 |
09:46:22 |
98.98 |
6 |
3991 |
卖出 |
09:46:25 |
98.98 |
2 |
3993 |
买入 |
09:46:28 |
98.98 |
2 |
3995 |
买入 |
09:46:31 |
98.97 |
99 |
4094 |
卖出 |
09:46:34 |
98.8 |
30 |
4124 |
卖出 |
09:46:40 |
99 |
2 |
4126 |
买入 |
09:46:46 |
99.01 |
4 |
4130 |
卖出 |
09:46:49 |
99.01 |
11 |
4141 |
卖出 |
09:46:55 |
99.5 |
2 |
4143 |
买入 |
09:46:58 |
99.25 |
4 |
4147 |
买入 |
09:47:01 |
99.02 |
2 |
4149 |
卖出 |
09:47:04 |
99.34 |
6 |
4155 |
买入 |
09:47:07 |
99.02 |
2 |
4157 |
卖出 |
09:47:10 |
99.32 |
10 |
4167 |
买入 |
09:47:19 |
99.32 |
3 |
4170 |
买入 |
09:47:22 |
99.32 |
10 |
4180 |
卖出 |
09:47:25 |
99.32 |
3 |
4183 |
买入 |
09:47:28 |
99.32 |
4 |
4187 |
买入 |
09:47:49 |
99.32 |
4 |
4191 |
买入 |
09:47:52 |
99.32 |
8 |
4199 |
卖出 |
09:47:58 |
99.31 |
2 |
4201 |
买入 |
09:48:07 |
99.15 |
2 |
4203 |
卖出 |
09:48:10 |
99.31 |
2 |
4205 |
买入 |
09:48:19 |
99.16 |
7 |
4212 |
卖出 |
09:48:40 |
99.16 |
9 |
4221 |
卖出 |
09:48:46 |
99.16 |
4 |
4225 |
卖出 |
09:48:49 |
99.14 |
22 |
4247 |
卖出 |
09:48:52 |
99.15 |
8 |
4255 |
卖出 |
09:48:58 |
99.14 |
4 |
4259 |
卖出 |
09:49:04 |
99.12 |
3 |
4262 |
卖出 |
09:49:07 |
99.12 |
4 |
4266 |
买入 |
09:49:10 |
99.11 |
4 |
4270 |
卖出 |
09:49:13 |
99.3 |
51 |
4321 |
买入 |
09:49:16 |
99.31 |
5 |
4326 |
买入 |
09:49:19 |
99.3 |
4 |
4330 |
卖出 |
09:49:28 |
99.3 |
2 |
4332 |
买入 |
09:49:31 |
99.3 |
6 |
4338 |
买入 |
09:50:04 |
99.17 |
8 |
4346 |
卖出 |