科达利[002850]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
143 |
1 |
1 |
集合竞价 |
| 09:18:27 |
158.88 |
96 |
96 |
集合竞价 |
| 09:18:54 |
143 |
4 |
4 |
集合竞价 |
| 09:19:48 |
142 |
12 |
12 |
集合竞价 |
| 09:20:54 |
142.01 |
13 |
13 |
集合竞价 |
| 09:24:57 |
143 |
35 |
35 |
集合竞价 |
| 09:25:00 |
144 |
39 |
74 |
买入 |
| 09:30:00 |
143.71 |
2 |
76 |
卖出 |
| 09:30:03 |
143.55 |
62 |
138 |
卖出 |
| 09:30:06 |
143.02 |
91 |
229 |
卖出 |
| 09:30:09 |
142.45 |
12 |
241 |
卖出 |
| 09:30:12 |
143 |
37 |
278 |
买入 |
| 09:30:15 |
142.99 |
12 |
290 |
卖出 |
| 09:30:18 |
142.53 |
8 |
298 |
卖出 |
| 09:30:21 |
142.53 |
17 |
315 |
卖出 |
| 09:30:24 |
142.53 |
8 |
323 |
卖出 |
| 09:30:27 |
142.46 |
4 |
327 |
卖出 |
| 09:30:30 |
142.46 |
12 |
339 |
卖出 |
| 09:30:33 |
142.18 |
15 |
354 |
卖出 |
| 09:30:36 |
142.46 |
1 |
355 |
买入 |
| 09:30:39 |
142.11 |
13 |
368 |
卖出 |
| 09:30:42 |
142 |
22 |
390 |
卖出 |
| 09:30:45 |
142.12 |
17 |
407 |
买入 |
| 09:30:48 |
142 |
47 |
454 |
卖出 |
| 09:30:51 |
141.78 |
19 |
473 |
卖出 |
| 09:30:54 |
141.78 |
10 |
483 |
买入 |
| 09:30:57 |
141.78 |
31 |
514 |
买入 |
| 09:31:00 |
141.99 |
10 |
524 |
买入 |
| 09:31:03 |
141.93 |
9 |
533 |
卖出 |
| 09:31:06 |
142.08 |
7 |
540 |
买入 |
| 09:31:09 |
142.08 |
3 |
543 |
卖出 |
| 09:31:12 |
142.47 |
3 |
546 |
买入 |
| 09:31:15 |
142.27 |
4 |
550 |
卖出 |
| 09:31:18 |
142.27 |
11 |
561 |
卖出 |
| 09:31:21 |
142.66 |
7 |
568 |
买入 |
| 09:31:24 |
142.52 |
7 |
575 |
卖出 |
| 09:31:27 |
142.98 |
3 |
578 |
买入 |
| 09:31:30 |
142.66 |
11 |
589 |
卖出 |
| 09:31:33 |
142.53 |
5 |
594 |
卖出 |
| 09:31:36 |
142.66 |
5 |
599 |
卖出 |
| 09:31:39 |
142.66 |
5 |
604 |
卖出 |
| 09:31:45 |
143.06 |
6 |
610 |
买入 |
| 09:31:48 |
143.53 |
10 |
620 |
买入 |
| 09:31:51 |
143.55 |
15 |
635 |
买入 |
| 09:31:54 |
143.55 |
3 |
638 |
买入 |
| 09:31:57 |
143.14 |
40 |
678 |
卖出 |
| 09:32:03 |
143.96 |
55 |
733 |
买入 |
| 09:32:06 |
143.99 |
5 |
738 |
买入 |
| 09:32:09 |
143.97 |
13 |
751 |
卖出 |
| 09:32:12 |
144.09 |
12 |
763 |
买入 |
| 09:32:18 |
144.15 |
30 |
793 |
买入 |
| 09:32:21 |
143.9 |
26 |
819 |
卖出 |
| 09:32:24 |
143.56 |
3 |
822 |
卖出 |
| 09:32:27 |
143.32 |
23 |
845 |
卖出 |
| 09:32:30 |
143.32 |
5 |
850 |
买入 |
| 09:32:33 |
143.33 |
5 |
855 |
卖出 |
| 09:32:39 |
143.16 |
6 |
861 |
卖出 |
| 09:32:42 |
143.33 |
5 |
866 |
买入 |
| 09:32:45 |
143.33 |
11 |
877 |
卖出 |
| 09:32:48 |
143.32 |
3 |
880 |
卖出 |
| 09:32:51 |
143.33 |
2 |
882 |
买入 |
| 09:32:54 |
143.18 |
4 |
886 |
卖出 |
| 09:32:57 |
143.16 |
7 |
893 |
卖出 |
| 09:33:00 |
143.13 |
8 |
901 |
卖出 |
| 09:33:03 |
143.11 |
14 |
915 |
卖出 |
| 09:33:06 |
143.09 |
31 |
946 |
卖出 |
| 09:33:09 |
143.07 |
5 |
951 |
卖出 |
| 09:33:12 |
143.07 |
12 |
963 |
卖出 |
| 09:33:15 |
143.33 |
13 |
976 |
买入 |
| 09:33:18 |
143.1 |
36 |
1012 |
卖出 |
| 09:33:21 |
143.1 |
19 |
1031 |
卖出 |
| 09:33:24 |
143.09 |
4 |
1035 |
卖出 |
| 09:33:27 |
143.1 |
11 |
1046 |
买入 |
| 09:33:30 |
143.08 |
4 |
1050 |
卖出 |
| 09:33:36 |
143.1 |
5 |
1055 |
卖出 |
| 09:33:39 |
143.11 |
2 |
1057 |
买入 |
| 09:33:42 |
143 |
7 |
1064 |
卖出 |
| 09:33:45 |
143.12 |
2 |
1066 |
买入 |
| 09:33:48 |
142.96 |
13 |
1079 |
卖出 |
| 09:33:51 |
142.66 |
8 |
1087 |
卖出 |
| 09:33:54 |
142.95 |
16 |
1103 |
买入 |
| 09:33:57 |
143.05 |
2 |
1105 |
买入 |
| 09:34:00 |
142.6 |
12 |
1117 |
卖出 |
| 09:34:03 |
142.82 |
2 |
1119 |
买入 |
| 09:34:06 |
142.6 |
9 |
1128 |
卖出 |
| 09:34:09 |
142.18 |
2 |
1130 |
卖出 |
| 09:34:12 |
142.59 |
1 |
1131 |
买入 |
| 09:34:15 |
142.18 |
2 |
1133 |
卖出 |
| 09:34:21 |
142.18 |
7 |
1140 |
卖出 |
| 09:34:24 |
142.18 |
1 |
1141 |
卖出 |
| 09:34:27 |
142.17 |
3 |
1144 |
买入 |
| 09:34:30 |
142 |
19 |
1163 |
卖出 |
| 09:34:33 |
142.01 |
2 |
1165 |
买入 |
| 09:34:36 |
141.98 |
14 |
1179 |
卖出 |
| 09:34:39 |
141.95 |
6 |
1185 |
卖出 |
| 09:34:42 |
141.8 |
10 |
1195 |
卖出 |
| 09:34:45 |
141.8 |
3 |
1198 |
卖出 |
| 09:34:48 |
141.7 |
6 |
1204 |
卖出 |
| 09:34:51 |
141.6 |
14 |
1218 |
卖出 |
| 09:34:54 |
141.58 |
4 |
1222 |
卖出 |
| 09:34:57 |
141.4 |
34 |
1256 |
卖出 |
| 09:35:00 |
141.4 |
7 |
1263 |
卖出 |
| 09:35:03 |
141.37 |
7 |
1270 |
卖出 |
| 09:35:06 |
141.4 |
9 |
1279 |
买入 |
| 09:35:09 |
141.38 |
3 |
1282 |
卖出 |
| 09:35:12 |
141.42 |
32 |
1314 |
买入 |
| 09:35:15 |
141.42 |
6 |
1320 |
卖出 |
| 09:35:18 |
141.59 |
12 |
1332 |
买入 |
| 09:35:21 |
142.03 |
12 |
1344 |
买入 |
| 09:35:24 |
141.91 |
3 |
1347 |
卖出 |
| 09:35:27 |
141.92 |
3 |
1350 |
买入 |
| 09:35:30 |
142.57 |
14 |
1364 |
买入 |
| 09:35:33 |
142.58 |
2 |
1366 |
买入 |
| 09:35:36 |
142.68 |
3 |
1369 |
买入 |
| 09:35:42 |
142.8 |
7 |
1376 |
买入 |
| 09:35:45 |
142.5 |
4 |
1380 |
卖出 |
| 09:35:48 |
142.8 |
2 |
1382 |
买入 |
| 09:35:54 |
142.63 |
4 |
1386 |
卖出 |
| 09:35:57 |
142.82 |
1 |
1387 |
买入 |
| 09:36:03 |
142.99 |
10 |
1397 |
买入 |
| 09:36:06 |
143.09 |
9 |
1406 |
买入 |
| 09:36:09 |
143.25 |
6 |
1412 |
买入 |
| 09:36:12 |
143.2 |
5 |
1417 |
卖出 |
| 09:36:15 |
143.25 |
11 |
1428 |
卖出 |
| 09:36:18 |
143 |
3 |
1431 |
卖出 |
| 09:36:21 |
143.24 |
1 |
1432 |
买入 |
| 09:36:24 |
142.99 |
4 |
1436 |
卖出 |
| 09:36:27 |
142.82 |
3 |
1439 |
卖出 |
| 09:36:30 |
143.25 |
3 |
1442 |
买入 |
| 09:36:33 |
142.67 |
5 |
1447 |
卖出 |
| 09:36:36 |
142.67 |
1 |
1448 |
卖出 |
| 09:36:39 |
142.95 |
1 |
1449 |
卖出 |
| 09:36:42 |
142.69 |
1 |
1450 |
卖出 |
| 09:36:45 |
142.7 |
8 |
1458 |
卖出 |
| 09:36:48 |
142.7 |
4 |
1462 |
卖出 |
| 09:37:00 |
142.95 |
4 |
1466 |
买入 |
| 09:37:06 |
142.8 |
2 |
1468 |
卖出 |
| 09:37:09 |
142.71 |
4 |
1472 |
卖出 |
| 09:37:15 |
142.98 |
9 |
1481 |
买入 |
| 09:37:18 |
142.98 |
3 |
1484 |
买入 |
| 09:37:21 |
142.98 |
12 |
1496 |
买入 |
| 09:37:24 |
142.75 |
3 |
1499 |
卖出 |
| 09:37:27 |
142.75 |
1 |
1500 |
卖出 |
| 09:37:30 |
142.98 |
5 |
1505 |
买入 |
| 09:37:33 |
142.76 |
3 |
1508 |
卖出 |
| 09:37:36 |
142.97 |
1 |
1509 |
买入 |
| 09:37:45 |
142.77 |
3 |
1512 |
卖出 |
| 09:37:51 |
142.77 |
4 |
1516 |
卖出 |
| 09:37:54 |
142.71 |
7 |
1523 |
卖出 |
| 09:37:57 |
142.7 |
3 |
1526 |
卖出 |
| 09:38:00 |
142.77 |
3 |
1529 |
买入 |
| 09:38:03 |
142.7 |
3 |
1532 |
卖出 |
| 09:38:06 |
142.77 |
3 |
1535 |
买入 |
| 09:38:09 |
142.69 |
5 |
1540 |
卖出 |
| 09:38:12 |
142.69 |
5 |
1545 |
卖出 |
| 09:38:15 |
142.69 |
16 |
1561 |
卖出 |
| 09:38:18 |
142.64 |
4 |
1565 |
卖出 |
| 09:38:21 |
142.77 |
12 |
1577 |
买入 |
| 09:38:24 |
142.77 |
2 |
1579 |
买入 |
| 09:38:27 |
142.55 |
4 |
1583 |
卖出 |
| 09:38:36 |
142.62 |
1 |
1584 |
买入 |
| 09:38:39 |
142.82 |
10 |
1594 |
买入 |
| 09:38:42 |
142.84 |
6 |
1600 |
买入 |
| 09:38:45 |
142.61 |
5 |
1605 |
卖出 |
| 09:38:48 |
142.74 |
2 |
1607 |
买入 |
| 09:38:51 |
142.6 |
2 |
1609 |
卖出 |
| 09:38:54 |
142.83 |
2 |
1611 |
买入 |
| 09:38:57 |
142.56 |
3 |
1614 |
卖出 |
| 09:39:00 |
142.85 |
11 |
1625 |
买入 |
| 09:39:03 |
142.98 |
18 |
1643 |
买入 |
| 09:39:06 |
142.99 |
6 |
1649 |
买入 |
| 09:39:09 |
142.99 |
5 |
1654 |
卖出 |
| 09:39:12 |
143.06 |
1 |
1655 |
买入 |
| 09:39:15 |
143.05 |
5 |
1660 |
卖出 |
| 09:39:18 |
143.06 |
1 |
1661 |
买入 |
| 09:39:21 |
143 |
1 |
1662 |
卖出 |
| 09:39:27 |
142.98 |
4 |
1666 |
卖出 |
| 09:39:30 |
143.26 |
20 |
1686 |
买入 |
| 09:39:33 |
142.89 |
1 |
1687 |
卖出 |
| 09:39:36 |
142.89 |
4 |
1691 |
卖出 |
| 09:39:42 |
143.02 |
8 |
1699 |
卖出 |
| 09:39:48 |
143 |
1 |
1700 |
卖出 |
| 09:39:51 |
143 |
7 |
1707 |
卖出 |
| 09:39:54 |
142.99 |
3 |
1710 |
卖出 |
| 09:39:57 |
142.99 |
2 |
1712 |
买入 |
| 09:40:00 |
142.89 |
7 |
1719 |
卖出 |
| 09:40:03 |
142.87 |
3 |
1722 |
卖出 |
| 09:40:06 |
142.61 |
10 |
1732 |
卖出 |
| 09:40:09 |
142.61 |
7 |
1739 |
卖出 |
| 09:40:12 |
142.62 |
9 |
1748 |
买入 |
| 09:40:18 |
142.78 |
6 |
1754 |
买入 |
| 09:40:21 |
142.53 |
37 |
1791 |
卖出 |
| 09:40:24 |
142.51 |
2 |
1793 |
卖出 |
| 09:40:27 |
142.2 |
41 |
1834 |
卖出 |
| 09:40:30 |
141.95 |
28 |
1862 |
卖出 |
| 09:40:33 |
141.95 |
74 |
1936 |
买入 |
| 09:40:36 |
142 |
10 |
1946 |
买入 |
| 09:40:39 |
141.89 |
15 |
1961 |
卖出 |
| 09:40:42 |
141.7 |
10 |
1971 |
卖出 |
| 09:40:45 |
141.66 |
5 |
1976 |
卖出 |
| 09:40:48 |
141.47 |
75 |
2051 |
卖出 |
| 09:40:51 |
141.5 |
2 |
2053 |
买入 |
| 09:40:54 |
141.5 |
14 |
2067 |
买入 |
| 09:40:57 |
141.6 |
5 |
2072 |
买入 |
| 09:41:00 |
141.62 |
10 |
2082 |
买入 |
| 09:41:03 |
141.66 |
4 |
2086 |
卖出 |
| 09:41:06 |
141.6 |
3 |
2089 |
卖出 |
| 09:41:09 |
141.66 |
3 |
2092 |
买入 |
| 09:41:12 |
141.66 |
8 |
2100 |
买入 |
| 09:41:15 |
141.6 |
9 |
2109 |
卖出 |
| 09:41:18 |
141.54 |
4 |
2113 |
卖出 |
| 09:41:21 |
141.6 |
1 |
2114 |
买入 |
| 09:41:24 |
141.6 |
4 |
2118 |
卖出 |
| 09:41:27 |
141.6 |
6 |
2124 |
卖出 |
| 09:41:30 |
141.73 |
2 |
2126 |
买入 |
| 09:41:33 |
141.66 |
1 |
2127 |
卖出 |
| 09:41:36 |
141.66 |
10 |
2137 |
卖出 |
| 09:41:39 |
141.6 |
17 |
2154 |
卖出 |
| 09:41:42 |
141.53 |
4 |
2158 |
卖出 |
| 09:41:45 |
141.47 |
68 |
2226 |
卖出 |
| 09:41:48 |
141.3 |
36 |
2262 |
卖出 |
| 09:41:51 |
141.24 |
2 |
2264 |
卖出 |
| 09:41:54 |
141.22 |
9 |
2273 |
卖出 |
| 09:41:57 |
141.24 |
6 |
2279 |
买入 |
| 09:42:00 |
141.23 |
1 |
2280 |
卖出 |
| 09:42:03 |
141.2 |
2 |
2282 |
卖出 |
| 09:42:06 |
141.05 |
22 |
2304 |
卖出 |
| 09:42:09 |
141 |
10 |
2314 |
卖出 |
| 09:42:12 |
141 |
45 |
2359 |
卖出 |
| 09:42:18 |
140.88 |
5 |
2364 |
卖出 |
| 09:42:21 |
141.23 |
18 |
2382 |
买入 |
| 09:42:24 |
141.04 |
14 |
2396 |
卖出 |
| 09:42:27 |
141.01 |
17 |
2413 |
卖出 |
| 09:42:36 |
141 |
31 |
2444 |
卖出 |
| 09:42:39 |
141.02 |
7 |
2451 |
买入 |
| 09:42:42 |
141 |
3 |
2454 |
卖出 |
| 09:42:45 |
141.5 |
11 |
2465 |
买入 |
| 09:42:51 |
141.05 |
4 |
2469 |
卖出 |
| 09:42:54 |
141.49 |
1 |
2470 |
买入 |
| 09:42:57 |
141.05 |
12 |
2482 |
卖出 |
| 09:43:00 |
141 |
13 |
2495 |
卖出 |
| 09:43:03 |
141 |
7 |
2502 |
买入 |
| 09:43:06 |
141 |
12 |
2514 |
卖出 |
| 09:43:12 |
140.6 |
78 |
2592 |
卖出 |
| 09:43:15 |
141 |
9 |
2601 |
买入 |
| 09:43:18 |
140.88 |
12 |
2613 |
卖出 |
| 09:43:21 |
140.75 |
3 |
2616 |
卖出 |
| 09:43:24 |
140.62 |
9 |
2625 |
卖出 |
| 09:43:27 |
140.5 |
35 |
2660 |
卖出 |
| 09:43:30 |
140.23 |
37 |
2697 |
卖出 |
| 09:43:33 |
140.43 |
2 |
2699 |
买入 |
| 09:43:36 |
140.1 |
1 |
2700 |
卖出 |
| 09:43:39 |
140.1 |
3 |
2703 |
买入 |
| 09:43:42 |
140.09 |
2 |
2705 |
买入 |
| 09:43:45 |
140.02 |
14 |
2719 |
卖出 |
| 09:43:48 |
140.02 |
23 |
2742 |
买入 |
| 09:43:51 |
140.02 |
6 |
2748 |
买入 |
| 09:43:54 |
140.09 |
9 |
2757 |
买入 |
| 09:43:57 |
140.1 |
43 |
2800 |
买入 |
| 09:44:00 |
140.14 |
5 |
2805 |
买入 |
| 09:44:03 |
140.3 |
1 |
2806 |
卖出 |
| 09:44:06 |
140.3 |
4 |
2810 |
卖出 |
| 09:44:09 |
140.22 |
4 |
2814 |
卖出 |
| 09:44:12 |
140.2 |
6 |
2820 |
卖出 |
| 09:44:15 |
140.18 |
6 |
2826 |
卖出 |
| 09:44:18 |
140.18 |
2 |
2828 |
买入 |
| 09:44:21 |
140.18 |
3 |
2831 |
买入 |
| 09:44:24 |
140.16 |
5 |
2836 |
卖出 |
| 09:44:27 |
140.16 |
6 |
2842 |
卖出 |
| 09:44:30 |
140.18 |
4 |
2846 |
买入 |
| 09:44:33 |
140.18 |
8 |
2854 |
买入 |
| 09:44:36 |
140.17 |
2 |
2856 |
买入 |
| 09:44:39 |
140.21 |
3 |
2859 |
买入 |
| 09:44:42 |
140.21 |
7 |
2866 |
买入 |
| 09:44:45 |
140.15 |
13 |
2879 |
卖出 |
| 09:44:48 |
140.14 |
10 |
2889 |
卖出 |
| 09:44:51 |
140.15 |
4 |
2893 |
买入 |
| 09:44:54 |
140.15 |
1 |
2894 |
买入 |
| 09:44:57 |
140.15 |
24 |
2918 |
买入 |
| 09:45:00 |
140.1 |
8 |
2926 |
卖出 |
| 09:45:03 |
139.87 |
183 |
3109 |
卖出 |
| 09:45:06 |
139.82 |
6 |
3115 |
卖出 |
| 09:45:09 |
139.64 |
1 |
3116 |
卖出 |
| 09:45:12 |
139.82 |
9 |
3125 |
买入 |
| 09:45:15 |
139.74 |
60 |
3185 |
卖出 |
| 09:45:18 |
139.71 |
46 |
3231 |
卖出 |
| 09:45:21 |
139.6 |
17 |
3248 |
卖出 |
| 09:45:24 |
139.63 |
2 |
3250 |
买入 |
| 09:45:27 |
139.63 |
9 |
3259 |
买入 |
| 09:45:30 |
139.66 |
11 |
3270 |
买入 |
| 09:45:33 |
139.67 |
13 |
3283 |
买入 |
| 09:45:36 |
139.1 |
30 |
3313 |
卖出 |
| 09:45:39 |
139.64 |
6 |
3319 |
买入 |
| 09:45:42 |
139.64 |
1 |
3320 |
卖出 |
| 09:45:48 |
139.86 |
14 |
3334 |
买入 |
| 09:45:51 |
140 |
15 |
3349 |
买入 |
| 09:45:54 |
140.22 |
24 |
3373 |
买入 |
| 09:45:57 |
140.02 |
24 |
3397 |
卖出 |
| 09:46:03 |
140.03 |
4 |
3401 |
卖出 |
| 09:46:06 |
139.93 |
3 |
3404 |
卖出 |