科力尔[002892]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
22.46 |
21 |
21 |
集合竞价 |
| 09:15:09 |
21.45 |
21 |
21 |
集合竞价 |
| 09:16:39 |
21.19 |
9 |
9 |
集合竞价 |
| 09:23:18 |
21.18 |
9 |
9 |
集合竞价 |
| 09:24:39 |
21.17 |
22 |
22 |
集合竞价 |
| 09:24:57 |
21.15 |
26 |
26 |
集合竞价 |
| 09:25:00 |
21.08 |
35 |
61 |
卖出 |
| 09:30:00 |
21.16 |
25 |
86 |
买入 |
| 09:30:03 |
21.01 |
14 |
100 |
卖出 |
| 09:30:06 |
21.01 |
33 |
133 |
卖出 |
| 09:30:09 |
21.04 |
7 |
140 |
买入 |
| 09:30:12 |
21.01 |
13 |
153 |
卖出 |
| 09:30:15 |
21.02 |
30 |
183 |
买入 |
| 09:30:18 |
20.93 |
13 |
196 |
卖出 |
| 09:30:21 |
20.93 |
11 |
207 |
卖出 |
| 09:30:24 |
20.93 |
7 |
214 |
买入 |
| 09:30:27 |
20.92 |
35 |
249 |
卖出 |
| 09:30:30 |
20.92 |
7 |
256 |
卖出 |
| 09:30:33 |
20.92 |
19 |
275 |
卖出 |
| 09:30:36 |
20.9 |
25 |
300 |
卖出 |
| 09:30:39 |
20.9 |
48 |
348 |
卖出 |
| 09:30:42 |
20.87 |
27 |
375 |
卖出 |
| 09:30:45 |
20.88 |
13 |
388 |
买入 |
| 09:30:48 |
20.86 |
9 |
397 |
卖出 |
| 09:30:51 |
20.89 |
15 |
412 |
买入 |
| 09:30:54 |
20.86 |
67 |
479 |
卖出 |
| 09:30:57 |
20.85 |
78 |
557 |
卖出 |
| 09:31:00 |
20.86 |
5 |
562 |
卖出 |
| 09:31:03 |
20.84 |
7 |
569 |
卖出 |
| 09:31:06 |
20.88 |
39 |
608 |
卖出 |
| 09:31:09 |
20.88 |
9 |
617 |
卖出 |
| 09:31:12 |
20.9 |
25 |
642 |
买入 |
| 09:31:15 |
20.88 |
56 |
698 |
卖出 |
| 09:31:18 |
20.89 |
9 |
707 |
买入 |
| 09:31:21 |
20.89 |
5 |
712 |
卖出 |
| 09:31:24 |
20.91 |
1 |
713 |
买入 |
| 09:31:27 |
20.93 |
36 |
749 |
买入 |
| 09:31:30 |
20.89 |
5 |
754 |
卖出 |
| 09:31:33 |
21 |
1 |
755 |
买入 |
| 09:31:36 |
20.94 |
9 |
764 |
卖出 |
| 09:31:39 |
20.95 |
3 |
767 |
买入 |
| 09:31:45 |
20.99 |
5 |
772 |
买入 |
| 09:31:48 |
21 |
1 |
773 |
买入 |
| 09:31:54 |
21 |
3 |
776 |
卖出 |
| 09:31:57 |
21 |
1 |
777 |
卖出 |
| 09:32:00 |
21.02 |
14 |
791 |
买入 |
| 09:32:03 |
20.99 |
2 |
793 |
卖出 |
| 09:32:06 |
21.04 |
5 |
798 |
买入 |
| 09:32:09 |
21.04 |
141 |
939 |
买入 |
| 09:32:12 |
20.95 |
99 |
1038 |
卖出 |
| 09:32:15 |
20.99 |
14 |
1052 |
买入 |
| 09:32:18 |
20.97 |
11 |
1063 |
卖出 |
| 09:32:21 |
21.02 |
1 |
1064 |
买入 |
| 09:32:27 |
21.02 |
1 |
1065 |
卖出 |
| 09:32:30 |
21.02 |
5 |
1070 |
卖出 |
| 09:32:33 |
21 |
16 |
1086 |
卖出 |
| 09:32:36 |
21.02 |
20 |
1106 |
买入 |
| 09:32:39 |
21 |
26 |
1132 |
卖出 |
| 09:32:42 |
21 |
4 |
1136 |
卖出 |
| 09:32:45 |
21 |
51 |
1187 |
卖出 |
| 09:32:48 |
20.97 |
12 |
1199 |
卖出 |
| 09:32:51 |
20.97 |
9 |
1208 |
卖出 |
| 09:32:54 |
20.96 |
9 |
1217 |
卖出 |
| 09:32:57 |
20.95 |
7 |
1224 |
卖出 |
| 09:33:00 |
20.97 |
9 |
1233 |
买入 |
| 09:33:03 |
20.94 |
5 |
1238 |
卖出 |
| 09:33:06 |
21 |
24 |
1262 |
买入 |
| 09:33:09 |
21.01 |
2 |
1264 |
买入 |
| 09:33:12 |
21.05 |
1 |
1265 |
买入 |
| 09:33:18 |
21.05 |
1 |
1266 |
买入 |
| 09:33:21 |
21.03 |
2 |
1268 |
卖出 |
| 09:33:24 |
21.05 |
1 |
1269 |
买入 |
| 09:33:27 |
21.06 |
2 |
1271 |
买入 |
| 09:33:30 |
21.06 |
1 |
1272 |
买入 |
| 09:33:33 |
21.02 |
1 |
1273 |
卖出 |
| 09:33:42 |
21.01 |
3 |
1276 |
卖出 |
| 09:33:45 |
21 |
11 |
1287 |
卖出 |
| 09:33:48 |
20.97 |
1 |
1288 |
卖出 |
| 09:33:51 |
20.97 |
6 |
1294 |
卖出 |
| 09:33:54 |
21 |
12 |
1306 |
买入 |
| 09:33:57 |
20.97 |
1 |
1307 |
卖出 |
| 09:34:00 |
21 |
2 |
1309 |
买入 |
| 09:34:09 |
20.97 |
53 |
1362 |
卖出 |
| 09:34:12 |
20.96 |
8 |
1370 |
卖出 |
| 09:34:15 |
20.95 |
4 |
1374 |
卖出 |
| 09:34:18 |
20.91 |
5 |
1379 |
卖出 |
| 09:34:21 |
20.94 |
1 |
1380 |
买入 |
| 09:34:24 |
20.94 |
1 |
1381 |
买入 |
| 09:34:27 |
20.95 |
2 |
1383 |
买入 |
| 09:34:30 |
20.93 |
4 |
1387 |
卖出 |
| 09:34:33 |
20.94 |
3 |
1390 |
买入 |
| 09:34:36 |
20.95 |
10 |
1400 |
买入 |
| 09:34:39 |
20.94 |
6 |
1406 |
卖出 |
| 09:34:45 |
20.94 |
8 |
1414 |
卖出 |
| 09:34:48 |
20.92 |
9 |
1423 |
卖出 |
| 09:34:51 |
20.92 |
2 |
1425 |
卖出 |
| 09:34:54 |
20.94 |
3 |
1428 |
买入 |
| 09:34:57 |
20.94 |
9 |
1437 |
卖出 |
| 09:35:03 |
20.95 |
6 |
1443 |
卖出 |
| 09:35:06 |
20.95 |
43 |
1486 |
卖出 |
| 09:35:09 |
20.96 |
6 |
1492 |
买入 |
| 09:35:15 |
20.95 |
4 |
1496 |
卖出 |
| 09:35:18 |
20.94 |
12 |
1508 |
卖出 |
| 09:35:21 |
20.94 |
1 |
1509 |
卖出 |
| 09:35:27 |
20.95 |
9 |
1518 |
买入 |
| 09:35:30 |
20.95 |
12 |
1530 |
买入 |
| 09:35:33 |
20.95 |
1 |
1531 |
卖出 |
| 09:35:45 |
20.95 |
2 |
1533 |
卖出 |
| 09:35:48 |
20.95 |
4 |
1537 |
卖出 |
| 09:35:57 |
20.95 |
17 |
1554 |
卖出 |
| 09:36:00 |
20.94 |
1 |
1555 |
卖出 |
| 09:36:03 |
20.94 |
11 |
1566 |
卖出 |
| 09:36:06 |
20.94 |
2 |
1568 |
卖出 |
| 09:36:09 |
20.94 |
2 |
1570 |
卖出 |
| 09:36:12 |
20.94 |
1 |
1571 |
卖出 |
| 09:36:15 |
20.94 |
30 |
1601 |
卖出 |
| 09:36:18 |
20.92 |
30 |
1631 |
卖出 |
| 09:36:21 |
20.92 |
2 |
1633 |
卖出 |
| 09:36:24 |
20.93 |
2 |
1635 |
买入 |
| 09:36:27 |
20.92 |
4 |
1639 |
卖出 |
| 09:36:30 |
20.94 |
15 |
1654 |
买入 |
| 09:36:33 |
20.92 |
8 |
1662 |
卖出 |
| 09:36:39 |
20.94 |
1 |
1663 |
买入 |
| 09:36:42 |
20.91 |
50 |
1713 |
卖出 |
| 09:36:45 |
20.92 |
7 |
1720 |
买入 |
| 09:36:48 |
20.92 |
2 |
1722 |
买入 |
| 09:36:51 |
20.91 |
9 |
1731 |
卖出 |
| 09:36:54 |
20.92 |
6 |
1737 |
买入 |
| 09:37:00 |
20.91 |
3 |
1740 |
卖出 |
| 09:37:06 |
20.94 |
19 |
1759 |
买入 |
| 09:37:09 |
20.92 |
7 |
1766 |
卖出 |
| 09:37:12 |
20.94 |
3 |
1769 |
买入 |
| 09:37:15 |
20.94 |
1 |
1770 |
买入 |
| 09:37:18 |
20.92 |
10 |
1780 |
卖出 |
| 09:37:21 |
20.95 |
21 |
1801 |
买入 |
| 09:37:24 |
20.92 |
6 |
1807 |
卖出 |
| 09:37:27 |
20.95 |
3 |
1810 |
买入 |
| 09:37:30 |
20.91 |
74 |
1884 |
卖出 |
| 09:37:33 |
20.91 |
12 |
1896 |
卖出 |
| 09:37:36 |
20.91 |
4 |
1900 |
卖出 |
| 09:37:39 |
20.9 |
31 |
1931 |
卖出 |
| 09:37:42 |
20.9 |
3 |
1934 |
卖出 |
| 09:37:45 |
20.91 |
97 |
2031 |
买入 |
| 09:37:48 |
20.93 |
29 |
2060 |
买入 |
| 09:37:51 |
20.88 |
80 |
2140 |
卖出 |
| 09:37:54 |
20.88 |
6 |
2146 |
卖出 |
| 09:37:57 |
20.88 |
2 |
2148 |
卖出 |
| 09:38:00 |
20.93 |
10 |
2158 |
买入 |
| 09:38:06 |
20.88 |
16 |
2174 |
卖出 |
| 09:38:09 |
20.88 |
4 |
2178 |
卖出 |
| 09:38:12 |
20.88 |
92 |
2270 |
卖出 |
| 09:38:15 |
20.88 |
9 |
2279 |
卖出 |
| 09:38:18 |
20.9 |
3 |
2282 |
买入 |
| 09:38:21 |
20.9 |
6 |
2288 |
卖出 |
| 09:38:24 |
20.9 |
2 |
2290 |
卖出 |
| 09:38:27 |
20.9 |
2 |
2292 |
卖出 |
| 09:38:30 |
20.89 |
8 |
2300 |
卖出 |
| 09:38:33 |
20.89 |
6 |
2306 |
卖出 |
| 09:38:36 |
20.89 |
15 |
2321 |
卖出 |
| 09:38:39 |
20.9 |
17 |
2338 |
买入 |
| 09:38:42 |
20.91 |
2 |
2340 |
买入 |
| 09:38:54 |
20.92 |
1 |
2341 |
买入 |
| 09:39:00 |
20.92 |
33 |
2374 |
卖出 |
| 09:39:03 |
20.92 |
3 |
2377 |
卖出 |
| 09:39:06 |
20.92 |
1 |
2378 |
卖出 |
| 09:39:09 |
20.92 |
8 |
2386 |
卖出 |
| 09:39:12 |
20.92 |
1 |
2387 |
卖出 |
| 09:39:15 |
20.92 |
1 |
2388 |
卖出 |
| 09:39:18 |
20.91 |
7 |
2395 |
卖出 |
| 09:39:21 |
20.91 |
5 |
2400 |
卖出 |
| 09:39:24 |
20.91 |
2 |
2402 |
卖出 |
| 09:39:27 |
20.91 |
1 |
2403 |
卖出 |
| 09:39:30 |
20.91 |
2 |
2405 |
卖出 |
| 09:39:33 |
20.9 |
1 |
2406 |
卖出 |
| 09:39:36 |
20.9 |
24 |
2430 |
卖出 |
| 09:39:39 |
20.9 |
2 |
2432 |
卖出 |
| 09:39:48 |
20.92 |
1 |
2433 |
买入 |
| 09:39:57 |
20.91 |
4 |
2437 |
卖出 |
| 09:40:00 |
20.91 |
2 |
2439 |
卖出 |
| 09:40:03 |
20.91 |
1 |
2440 |
卖出 |
| 09:40:18 |
20.91 |
9 |
2449 |
卖出 |
| 09:40:21 |
20.91 |
2 |
2451 |
买入 |
| 09:40:24 |
20.91 |
14 |
2465 |
卖出 |
| 09:40:27 |
20.91 |
25 |
2490 |
卖出 |
| 09:40:30 |
20.93 |
7 |
2497 |
买入 |
| 09:40:33 |
20.93 |
3 |
2500 |
卖出 |
| 09:40:42 |
20.9 |
337 |
2837 |
卖出 |
| 09:40:45 |
20.9 |
31 |
2868 |
卖出 |
| 09:40:54 |
20.89 |
29 |
2897 |
卖出 |
| 09:40:57 |
20.89 |
28 |
2925 |
卖出 |
| 09:41:06 |
20.89 |
4 |
2929 |
卖出 |
| 09:41:09 |
20.9 |
98 |
3027 |
买入 |
| 09:41:12 |
20.9 |
16 |
3043 |
卖出 |
| 09:41:15 |
20.9 |
2 |
3045 |
卖出 |
| 09:41:18 |
20.92 |
5 |
3050 |
买入 |
| 09:41:21 |
20.9 |
2 |
3052 |
卖出 |
| 09:41:24 |
20.9 |
1 |
3053 |
卖出 |
| 09:41:27 |
20.9 |
2 |
3055 |
卖出 |
| 09:41:33 |
20.9 |
2 |
3057 |
卖出 |
| 09:41:36 |
20.9 |
8 |
3065 |
卖出 |
| 09:41:39 |
20.9 |
2 |
3067 |
卖出 |
| 09:41:42 |
20.9 |
1 |
3068 |
卖出 |
| 09:41:45 |
20.9 |
1 |
3069 |
买入 |
| 09:41:51 |
20.9 |
4 |
3073 |
卖出 |
| 09:42:03 |
20.9 |
1 |
3074 |
卖出 |
| 09:42:06 |
20.9 |
4 |
3078 |
卖出 |
| 09:42:09 |
20.89 |
18 |
3096 |
卖出 |
| 09:42:12 |
20.89 |
36 |
3132 |
卖出 |
| 09:42:15 |
20.88 |
41 |
3173 |
卖出 |
| 09:42:18 |
20.88 |
18 |
3191 |
卖出 |
| 09:42:21 |
20.88 |
5 |
3196 |
卖出 |
| 09:42:24 |
20.88 |
12 |
3208 |
卖出 |
| 09:42:27 |
20.88 |
6 |
3214 |
卖出 |
| 09:42:30 |
20.88 |
40 |
3254 |
卖出 |
| 09:42:33 |
20.88 |
10 |
3264 |
卖出 |
| 09:42:45 |
20.88 |
4 |
3268 |
卖出 |
| 09:42:48 |
20.9 |
1 |
3269 |
买入 |
| 09:42:51 |
20.88 |
4 |
3273 |
卖出 |
| 09:42:57 |
20.9 |
19 |
3292 |
买入 |
| 09:43:00 |
20.9 |
3 |
3295 |
卖出 |
| 09:43:03 |
20.9 |
2 |
3297 |
买入 |
| 09:43:06 |
20.89 |
4 |
3301 |
卖出 |
| 09:43:09 |
20.88 |
104 |
3405 |
卖出 |
| 09:43:12 |
20.88 |
125 |
3530 |
卖出 |
| 09:43:15 |
20.86 |
103 |
3633 |
卖出 |
| 09:43:18 |
20.85 |
9 |
3642 |
卖出 |
| 09:43:21 |
20.85 |
13 |
3655 |
卖出 |
| 09:43:24 |
20.85 |
1 |
3656 |
卖出 |
| 09:43:27 |
20.89 |
20 |
3676 |
买入 |
| 09:43:30 |
20.85 |
31 |
3707 |
卖出 |
| 09:43:33 |
20.84 |
64 |
3771 |
卖出 |
| 09:43:36 |
20.83 |
28 |
3799 |
卖出 |
| 09:43:39 |
20.83 |
6 |
3805 |
卖出 |
| 09:43:42 |
20.83 |
2 |
3807 |
买入 |
| 09:43:51 |
20.83 |
1 |
3808 |
买入 |
| 09:44:00 |
20.85 |
1 |
3809 |
买入 |
| 09:44:06 |
20.83 |
2 |
3811 |
卖出 |
| 09:44:09 |
20.85 |
68 |
3879 |
买入 |
| 09:44:12 |
20.83 |
19 |
3898 |
卖出 |
| 09:44:15 |
20.85 |
6 |
3904 |
买入 |
| 09:44:18 |
20.84 |
8 |
3912 |
卖出 |
| 09:44:21 |
20.82 |
7 |
3919 |
卖出 |
| 09:44:24 |
20.85 |
7 |
3926 |
买入 |
| 09:44:27 |
20.82 |
26 |
3952 |
卖出 |
| 09:44:30 |
20.82 |
18 |
3970 |
卖出 |
| 09:44:33 |
20.81 |
43 |
4013 |
卖出 |
| 09:44:36 |
20.81 |
78 |
4091 |
卖出 |
| 09:44:39 |
20.82 |
26 |
4117 |
买入 |
| 09:44:42 |
20.85 |
64 |
4181 |
买入 |
| 09:44:45 |
20.81 |
18 |
4199 |
卖出 |
| 09:44:48 |
20.81 |
24 |
4223 |
卖出 |
| 09:44:57 |
20.82 |
2 |
4225 |
卖出 |
| 09:45:00 |
20.81 |
78 |
4303 |
卖出 |
| 09:45:03 |
20.85 |
9 |
4312 |
买入 |
| 09:45:06 |
20.85 |
2 |
4314 |
卖出 |
| 09:45:09 |
20.85 |
34 |
4348 |
卖出 |
| 09:45:12 |
20.85 |
9 |
4357 |
买入 |
| 09:45:15 |
20.81 |
6 |
4363 |
卖出 |
| 09:45:18 |
20.81 |
2 |
4365 |
卖出 |
| 09:45:21 |
20.81 |
20 |
4385 |
卖出 |
| 09:45:24 |
20.81 |
3 |
4388 |
卖出 |
| 09:45:30 |
20.85 |
15 |
4403 |
买入 |
| 09:45:33 |
20.85 |
19 |
4422 |
卖出 |
| 09:45:36 |
20.85 |
25 |
4447 |
卖出 |
| 09:45:39 |
20.85 |
1 |
4448 |
卖出 |
| 09:45:42 |
20.85 |
10 |
4458 |
买入 |
| 09:45:45 |
20.85 |
5 |
4463 |
卖出 |
| 09:45:48 |
20.84 |
15 |
4478 |
卖出 |
| 09:45:51 |
20.84 |
5 |
4483 |
卖出 |
| 09:45:54 |
20.83 |
39 |
4522 |
卖出 |
| 09:45:57 |
20.86 |
2 |
4524 |
买入 |
| 09:46:00 |
20.87 |
2 |
4526 |
买入 |
| 09:46:03 |
20.87 |
19 |
4545 |
买入 |
| 09:46:09 |
20.89 |
1 |
4546 |
买入 |
| 09:46:12 |
20.87 |
17 |
4563 |
卖出 |
| 09:46:15 |
20.86 |
5 |
4568 |
卖出 |
| 09:46:18 |
20.86 |
11 |
4579 |
卖出 |
| 09:46:21 |
20.9 |
12 |
4591 |
买入 |
| 09:46:27 |
20.85 |
1 |
4592 |
卖出 |
| 09:46:42 |
20.88 |
15 |
4607 |
买入 |
| 09:46:45 |
20.89 |
4 |
4611 |
买入 |
| 09:46:48 |
20.89 |
7 |
4618 |
买入 |
| 09:46:54 |
20.9 |
24 |
4642 |
买入 |
| 09:46:57 |
20.88 |
11 |
4653 |
卖出 |
| 09:47:12 |
20.88 |
9 |
4662 |
卖出 |
| 09:47:15 |
20.9 |
1 |
4663 |
买入 |
| 09:47:18 |
20.9 |
1 |
4664 |
买入 |
| 09:47:21 |
20.9 |
4 |
4668 |
买入 |
| 09:47:24 |
20.9 |
2 |
4670 |
买入 |
| 09:47:27 |
20.9 |
2 |
4672 |
买入 |
| 09:47:30 |
20.91 |
1 |
4673 |
买入 |
| 09:47:33 |
20.91 |
5 |
4678 |
买入 |
| 09:47:36 |
20.9 |
35 |
4713 |
卖出 |
| 09:47:39 |
20.88 |
10 |
4723 |
卖出 |
| 09:47:48 |
20.9 |
7 |
4730 |
买入 |
| 09:47:51 |
20.9 |
10 |
4740 |
卖出 |
| 09:47:54 |
20.91 |
4 |
4744 |
买入 |
| 09:47:57 |
20.91 |
35 |
4779 |
买入 |
| 09:48:00 |
20.91 |
5 |
4784 |
卖出 |
| 09:48:03 |
20.94 |
3 |
4787 |
买入 |