科锐国际[300662]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
51 |
4 |
4 |
集合竞价 |
| 09:15:12 |
51.1 |
4 |
4 |
集合竞价 |
| 09:17:36 |
50.87 |
15 |
15 |
集合竞价 |
| 09:18:30 |
51.1 |
4 |
4 |
集合竞价 |
| 09:22:09 |
51.15 |
5 |
5 |
集合竞价 |
| 09:23:03 |
51.14 |
5 |
5 |
集合竞价 |
| 09:24:24 |
51.22 |
12 |
12 |
集合竞价 |
| 09:25:00 |
51.4 |
13 |
13 |
集合竞价 |
| 09:25:03 |
51.48 |
13 |
26 |
卖出 |
| 09:30:03 |
51.7 |
17 |
43 |
买入 |
| 09:30:06 |
51.7 |
22 |
65 |
卖出 |
| 09:30:09 |
51.5 |
21 |
86 |
卖出 |
| 09:30:12 |
51.5 |
28 |
114 |
卖出 |
| 09:30:15 |
51.48 |
12 |
126 |
卖出 |
| 09:30:18 |
51.48 |
43 |
169 |
卖出 |
| 09:30:21 |
51.32 |
12 |
181 |
卖出 |
| 09:30:24 |
51.3 |
4 |
185 |
卖出 |
| 09:30:27 |
51.22 |
9 |
194 |
卖出 |
| 09:30:30 |
51.17 |
47 |
241 |
卖出 |
| 09:30:33 |
51.1 |
8 |
249 |
卖出 |
| 09:30:36 |
51.05 |
10 |
259 |
卖出 |
| 09:30:39 |
51 |
17 |
276 |
卖出 |
| 09:30:42 |
50.97 |
55 |
331 |
卖出 |
| 09:30:45 |
50.97 |
6 |
337 |
卖出 |
| 09:30:48 |
50.9 |
5 |
342 |
卖出 |
| 09:30:51 |
50.87 |
8 |
350 |
卖出 |
| 09:30:54 |
50.86 |
36 |
386 |
卖出 |
| 09:30:57 |
50.86 |
60 |
446 |
卖出 |
| 09:31:00 |
50.89 |
79 |
525 |
买入 |
| 09:31:03 |
51.08 |
34 |
559 |
买入 |
| 09:31:06 |
51.03 |
1 |
560 |
卖出 |
| 09:31:09 |
51.02 |
1 |
561 |
买入 |
| 09:31:12 |
51.03 |
5 |
566 |
买入 |
| 09:31:15 |
51.02 |
3 |
569 |
买入 |
| 09:31:18 |
51.02 |
6 |
575 |
买入 |
| 09:31:21 |
51.02 |
2 |
577 |
买入 |
| 09:31:27 |
51.06 |
28 |
605 |
买入 |
| 09:31:30 |
51.02 |
7 |
612 |
卖出 |
| 09:31:33 |
50.96 |
6 |
618 |
卖出 |
| 09:31:39 |
50.92 |
5 |
623 |
卖出 |
| 09:31:42 |
50.88 |
3 |
626 |
卖出 |
| 09:31:45 |
50.83 |
4 |
630 |
卖出 |
| 09:31:48 |
50.85 |
3 |
633 |
买入 |
| 09:31:51 |
50.81 |
6 |
639 |
卖出 |
| 09:31:54 |
50.83 |
3 |
642 |
买入 |
| 09:31:57 |
50.81 |
22 |
664 |
卖出 |
| 09:32:00 |
50.81 |
4 |
668 |
卖出 |
| 09:32:03 |
50.81 |
13 |
681 |
卖出 |
| 09:32:06 |
50.81 |
16 |
697 |
买入 |
| 09:32:09 |
50.84 |
17 |
714 |
买入 |
| 09:32:12 |
50.8 |
3 |
717 |
卖出 |
| 09:32:15 |
50.78 |
1 |
718 |
卖出 |
| 09:32:18 |
50.78 |
2 |
720 |
买入 |
| 09:32:21 |
50.78 |
2 |
722 |
买入 |
| 09:32:24 |
50.78 |
4 |
726 |
买入 |
| 09:32:27 |
50.8 |
27 |
753 |
买入 |
| 09:32:30 |
50.82 |
8 |
761 |
买入 |
| 09:32:33 |
50.9 |
5 |
766 |
卖出 |
| 09:32:36 |
50.9 |
1 |
767 |
买入 |
| 09:32:42 |
50.9 |
1 |
768 |
买入 |
| 09:32:45 |
50.87 |
1 |
769 |
买入 |
| 09:32:48 |
50.83 |
1 |
770 |
卖出 |
| 09:32:51 |
50.8 |
6 |
776 |
卖出 |
| 09:32:54 |
50.8 |
2 |
778 |
卖出 |
| 09:32:57 |
50.8 |
9 |
787 |
卖出 |
| 09:33:00 |
50.81 |
3 |
790 |
买入 |
| 09:33:03 |
50.8 |
14 |
804 |
卖出 |
| 09:33:06 |
50.8 |
6 |
810 |
卖出 |
| 09:33:09 |
50.8 |
13 |
823 |
卖出 |
| 09:33:12 |
50.8 |
2 |
825 |
卖出 |
| 09:33:15 |
50.81 |
8 |
833 |
买入 |
| 09:33:18 |
50.82 |
3 |
836 |
买入 |
| 09:33:21 |
50.81 |
1 |
837 |
卖出 |
| 09:33:24 |
50.81 |
2 |
839 |
买入 |
| 09:33:27 |
50.79 |
7 |
846 |
卖出 |
| 09:33:30 |
50.78 |
40 |
886 |
卖出 |
| 09:33:33 |
50.69 |
5 |
891 |
卖出 |
| 09:33:36 |
50.67 |
5 |
896 |
卖出 |
| 09:33:39 |
50.58 |
49 |
945 |
卖出 |
| 09:33:42 |
50.55 |
6 |
951 |
卖出 |
| 09:33:45 |
50.39 |
35 |
986 |
卖出 |
| 09:33:48 |
50.36 |
20 |
1006 |
卖出 |
| 09:33:51 |
50.31 |
5 |
1011 |
卖出 |
| 09:33:54 |
50.36 |
3 |
1014 |
买入 |
| 09:33:57 |
50.36 |
11 |
1025 |
买入 |
| 09:34:00 |
50.36 |
17 |
1042 |
买入 |
| 09:34:03 |
50.36 |
2 |
1044 |
卖出 |
| 09:34:06 |
50.44 |
17 |
1061 |
买入 |
| 09:34:09 |
50.44 |
4 |
1065 |
买入 |
| 09:34:12 |
50.4 |
16 |
1081 |
卖出 |
| 09:34:18 |
50.54 |
4 |
1085 |
买入 |
| 09:34:21 |
50.55 |
4 |
1089 |
买入 |
| 09:34:33 |
50.5 |
2 |
1091 |
卖出 |
| 09:34:36 |
50.55 |
5 |
1096 |
买入 |
| 09:34:42 |
50.5 |
3 |
1099 |
卖出 |
| 09:34:45 |
50.55 |
29 |
1128 |
买入 |
| 09:34:48 |
50.54 |
2 |
1130 |
卖出 |
| 09:34:51 |
50.54 |
21 |
1151 |
卖出 |
| 09:34:54 |
50.5 |
4 |
1155 |
卖出 |
| 09:34:57 |
50.48 |
1 |
1156 |
买入 |
| 09:35:00 |
50.42 |
4 |
1160 |
卖出 |
| 09:35:03 |
50.42 |
8 |
1168 |
卖出 |
| 09:35:06 |
50.37 |
13 |
1181 |
卖出 |
| 09:35:09 |
50.31 |
50 |
1231 |
卖出 |
| 09:35:12 |
50.25 |
17 |
1248 |
卖出 |
| 09:35:15 |
50.15 |
21 |
1269 |
卖出 |
| 09:35:18 |
50.15 |
5 |
1274 |
买入 |
| 09:35:21 |
50.15 |
10 |
1284 |
买入 |
| 09:35:24 |
50.15 |
25 |
1309 |
买入 |
| 09:35:27 |
50.15 |
3 |
1312 |
买入 |
| 09:35:30 |
50.15 |
4 |
1316 |
卖出 |
| 09:35:33 |
50.25 |
1 |
1317 |
买入 |
| 09:35:36 |
50.15 |
2 |
1319 |
买入 |
| 09:35:39 |
50.25 |
5 |
1324 |
买入 |
| 09:35:45 |
50.15 |
2 |
1326 |
卖出 |
| 09:35:51 |
50.24 |
1 |
1327 |
买入 |
| 09:35:57 |
50.23 |
2 |
1329 |
买入 |
| 09:36:03 |
50.23 |
1 |
1330 |
买入 |
| 09:36:18 |
50.25 |
7 |
1337 |
买入 |
| 09:36:21 |
50.25 |
3 |
1340 |
买入 |
| 09:36:27 |
50.25 |
1 |
1341 |
卖出 |
| 09:36:33 |
50.25 |
11 |
1352 |
买入 |
| 09:36:36 |
50.25 |
15 |
1367 |
卖出 |
| 09:36:42 |
50.25 |
6 |
1373 |
卖出 |
| 09:36:45 |
50.25 |
1 |
1374 |
卖出 |
| 09:36:48 |
50.25 |
1 |
1375 |
卖出 |
| 09:36:51 |
50.25 |
9 |
1384 |
卖出 |
| 09:36:54 |
50.27 |
9 |
1393 |
买入 |
| 09:36:57 |
50.23 |
7 |
1400 |
买入 |
| 09:37:00 |
50.23 |
1 |
1401 |
买入 |
| 09:37:03 |
50.26 |
6 |
1407 |
买入 |
| 09:37:06 |
50.24 |
2 |
1409 |
买入 |
| 09:37:09 |
50.25 |
2 |
1411 |
买入 |
| 09:37:12 |
50.25 |
1 |
1412 |
买入 |
| 09:37:15 |
50.23 |
3 |
1415 |
卖出 |
| 09:37:18 |
50.26 |
5 |
1420 |
买入 |
| 09:37:24 |
50.25 |
3 |
1423 |
买入 |
| 09:37:27 |
50.25 |
1 |
1424 |
卖出 |
| 09:37:33 |
50.23 |
1 |
1425 |
卖出 |
| 09:37:36 |
50.24 |
2 |
1427 |
买入 |
| 09:37:39 |
50.24 |
3 |
1430 |
买入 |
| 09:37:45 |
50.23 |
7 |
1437 |
买入 |
| 09:37:48 |
50.23 |
2 |
1439 |
卖出 |
| 09:37:57 |
50.23 |
4 |
1443 |
买入 |
| 09:38:00 |
50.21 |
7 |
1450 |
卖出 |
| 09:38:03 |
50.18 |
3 |
1453 |
卖出 |
| 09:38:06 |
50.16 |
19 |
1472 |
卖出 |
| 09:38:09 |
50.12 |
9 |
1481 |
卖出 |
| 09:38:12 |
50.1 |
9 |
1490 |
卖出 |
| 09:38:15 |
50.1 |
9 |
1499 |
卖出 |
| 09:38:18 |
50.15 |
11 |
1510 |
买入 |
| 09:38:21 |
50.15 |
2 |
1512 |
卖出 |
| 09:38:27 |
50.11 |
1 |
1513 |
卖出 |
| 09:38:30 |
50.15 |
6 |
1519 |
买入 |
| 09:38:33 |
50.15 |
1 |
1520 |
买入 |
| 09:38:36 |
50.15 |
6 |
1526 |
卖出 |
| 09:38:42 |
50.16 |
6 |
1532 |
买入 |
| 09:38:45 |
50.16 |
3 |
1535 |
卖出 |
| 09:38:48 |
50.16 |
1 |
1536 |
卖出 |
| 09:38:57 |
50.16 |
1 |
1537 |
买入 |
| 09:39:00 |
50.14 |
7 |
1544 |
卖出 |
| 09:39:03 |
50.14 |
3 |
1547 |
买入 |
| 09:39:06 |
50.14 |
2 |
1549 |
买入 |
| 09:39:09 |
50.14 |
1 |
1550 |
买入 |
| 09:39:12 |
50.12 |
10 |
1560 |
卖出 |
| 09:39:18 |
50.12 |
6 |
1566 |
卖出 |
| 09:39:24 |
50.18 |
2 |
1568 |
买入 |
| 09:39:33 |
50.17 |
1 |
1569 |
卖出 |
| 09:39:36 |
50.18 |
2 |
1571 |
买入 |
| 09:39:39 |
50.12 |
10 |
1581 |
卖出 |
| 09:39:42 |
50.12 |
1 |
1582 |
卖出 |
| 09:39:45 |
50.11 |
4 |
1586 |
卖出 |
| 09:39:48 |
50.17 |
3 |
1589 |
买入 |
| 09:40:03 |
50.13 |
1 |
1590 |
卖出 |
| 09:40:06 |
50.12 |
9 |
1599 |
卖出 |
| 09:40:09 |
50.13 |
3 |
1602 |
买入 |
| 09:40:12 |
50.11 |
3 |
1605 |
卖出 |
| 09:40:15 |
50.09 |
19 |
1624 |
卖出 |
| 09:40:21 |
50.08 |
6 |
1630 |
卖出 |
| 09:40:24 |
50.05 |
12 |
1642 |
卖出 |
| 09:40:27 |
50.05 |
31 |
1673 |
卖出 |
| 09:40:30 |
50.06 |
11 |
1684 |
买入 |
| 09:40:33 |
50.01 |
10 |
1694 |
卖出 |
| 09:40:36 |
50.03 |
4 |
1698 |
买入 |
| 09:40:39 |
50.03 |
3 |
1701 |
买入 |
| 09:40:42 |
50.02 |
24 |
1725 |
卖出 |
| 09:40:45 |
50.03 |
26 |
1751 |
买入 |
| 09:40:48 |
50.06 |
15 |
1766 |
买入 |
| 09:40:51 |
50.01 |
5 |
1771 |
卖出 |
| 09:40:54 |
50.01 |
1 |
1772 |
卖出 |
| 09:40:57 |
50.01 |
1 |
1773 |
卖出 |
| 09:41:03 |
50.05 |
1 |
1774 |
买入 |
| 09:41:06 |
50.02 |
1 |
1775 |
卖出 |
| 09:41:09 |
50.06 |
14 |
1789 |
买入 |
| 09:41:12 |
50.11 |
50 |
1839 |
买入 |
| 09:41:15 |
50.08 |
9 |
1848 |
卖出 |
| 09:41:18 |
50.11 |
2 |
1850 |
买入 |
| 09:41:21 |
50.06 |
5 |
1855 |
卖出 |
| 09:41:24 |
50.05 |
3 |
1858 |
卖出 |
| 09:41:30 |
50.04 |
1 |
1859 |
卖出 |
| 09:41:33 |
50.08 |
1 |
1860 |
买入 |
| 09:41:39 |
50.08 |
2 |
1862 |
买入 |
| 09:41:42 |
50.06 |
1 |
1863 |
卖出 |
| 09:41:45 |
50.1 |
1 |
1864 |
买入 |
| 09:41:48 |
50.08 |
3 |
1867 |
卖出 |
| 09:41:51 |
50.11 |
7 |
1874 |
买入 |
| 09:41:54 |
50.04 |
4 |
1878 |
卖出 |
| 09:42:03 |
50.08 |
5 |
1883 |
卖出 |
| 09:42:06 |
50.02 |
13 |
1896 |
卖出 |
| 09:42:09 |
50.08 |
2 |
1898 |
买入 |
| 09:42:12 |
50.04 |
9 |
1907 |
卖出 |
| 09:42:18 |
50.04 |
2 |
1909 |
卖出 |
| 09:42:21 |
50.04 |
3 |
1912 |
卖出 |
| 09:42:27 |
50.08 |
20 |
1932 |
买入 |
| 09:42:30 |
50.05 |
6 |
1938 |
卖出 |
| 09:42:36 |
50.03 |
26 |
1964 |
卖出 |
| 09:42:39 |
50.02 |
47 |
2011 |
卖出 |
| 09:42:45 |
50.02 |
36 |
2047 |
卖出 |
| 09:42:48 |
50.02 |
5 |
2052 |
卖出 |
| 09:42:51 |
50.02 |
7 |
2059 |
卖出 |
| 09:42:54 |
50.02 |
10 |
2069 |
卖出 |
| 09:43:00 |
50.03 |
6 |
2075 |
买入 |
| 09:43:03 |
50.03 |
2 |
2077 |
买入 |
| 09:43:06 |
50.02 |
2 |
2079 |
卖出 |
| 09:43:09 |
50.02 |
6 |
2085 |
卖出 |
| 09:43:15 |
50.02 |
2 |
2087 |
卖出 |
| 09:43:18 |
50.02 |
1 |
2088 |
卖出 |
| 09:43:30 |
50.03 |
2 |
2090 |
买入 |
| 09:43:36 |
50.02 |
1 |
2091 |
卖出 |
| 09:43:42 |
50.02 |
1 |
2092 |
卖出 |
| 09:43:48 |
50.02 |
1 |
2093 |
卖出 |
| 09:43:51 |
50.03 |
1 |
2094 |
买入 |
| 09:43:54 |
50.02 |
1 |
2095 |
卖出 |
| 09:43:57 |
50.03 |
1 |
2096 |
买入 |
| 09:44:06 |
50.02 |
12 |
2108 |
卖出 |
| 09:44:09 |
50.03 |
2 |
2110 |
买入 |
| 09:44:15 |
50.03 |
3 |
2113 |
买入 |
| 09:44:24 |
50.03 |
6 |
2119 |
买入 |
| 09:44:30 |
50.03 |
1 |
2120 |
买入 |
| 09:44:33 |
50.03 |
2 |
2122 |
买入 |
| 09:44:45 |
50.03 |
1 |
2123 |
买入 |
| 09:44:48 |
50.02 |
3 |
2126 |
卖出 |
| 09:44:54 |
50.03 |
1 |
2127 |
买入 |
| 09:45:03 |
50.03 |
3 |
2130 |
卖出 |
| 09:45:06 |
49.9 |
272 |
2402 |
卖出 |
| 09:45:09 |
49.88 |
18 |
2420 |
卖出 |
| 09:45:12 |
49.8 |
19 |
2439 |
卖出 |
| 09:45:15 |
49.8 |
3 |
2442 |
卖出 |
| 09:45:18 |
49.8 |
6 |
2448 |
卖出 |
| 09:45:21 |
49.78 |
11 |
2459 |
卖出 |
| 09:45:24 |
49.8 |
2 |
2461 |
买入 |
| 09:45:27 |
49.78 |
6 |
2467 |
卖出 |
| 09:45:30 |
49.78 |
49 |
2516 |
卖出 |
| 09:45:33 |
50.02 |
230 |
2746 |
买入 |
| 09:45:36 |
49.83 |
3 |
2749 |
卖出 |
| 09:45:39 |
49.83 |
1 |
2750 |
卖出 |
| 09:45:42 |
50.04 |
43 |
2793 |
买入 |
| 09:45:45 |
50.1 |
4 |
2797 |
买入 |
| 09:45:48 |
50.12 |
4 |
2801 |
买入 |
| 09:45:51 |
50.02 |
18 |
2819 |
卖出 |
| 09:45:57 |
50.02 |
13 |
2832 |
卖出 |
| 09:46:09 |
50.02 |
5 |
2837 |
卖出 |
| 09:46:12 |
50.02 |
1 |
2838 |
卖出 |
| 09:46:15 |
50.02 |
5 |
2843 |
卖出 |
| 09:46:18 |
50.02 |
6 |
2849 |
卖出 |
| 09:46:24 |
50.02 |
1 |
2850 |
卖出 |
| 09:46:27 |
50.02 |
19 |
2869 |
卖出 |
| 09:46:33 |
50.02 |
1 |
2870 |
卖出 |
| 09:46:48 |
50.03 |
1 |
2871 |
买入 |
| 09:46:54 |
50.02 |
2 |
2873 |
卖出 |
| 09:47:00 |
50.03 |
1 |
2874 |
买入 |
| 09:47:03 |
50.03 |
1 |
2875 |
买入 |
| 09:47:12 |
50.03 |
1 |
2876 |
卖出 |
| 09:47:15 |
50.03 |
1 |
2877 |
卖出 |
| 09:47:18 |
50.03 |
2 |
2879 |
卖出 |
| 09:47:24 |
50.02 |
3 |
2882 |
卖出 |
| 09:47:27 |
50.02 |
8 |
2890 |
卖出 |
| 09:47:30 |
50.02 |
2 |
2892 |
卖出 |
| 09:47:33 |
50.02 |
18 |
2910 |
卖出 |
| 09:47:36 |
50.02 |
7 |
2917 |
卖出 |
| 09:47:39 |
50.02 |
3 |
2920 |
卖出 |
| 09:47:42 |
50.02 |
14 |
2934 |
卖出 |
| 09:47:45 |
50.02 |
5 |
2939 |
卖出 |
| 09:47:48 |
50.02 |
8 |
2947 |
卖出 |
| 09:47:51 |
50.02 |
1 |
2948 |
卖出 |
| 09:47:54 |
50.02 |
2 |
2950 |
卖出 |
| 09:47:57 |
50.02 |
3 |
2953 |
卖出 |
| 09:48:00 |
50.02 |
6 |
2959 |
卖出 |
| 09:48:03 |
50.02 |
9 |
2968 |
卖出 |
| 09:48:06 |
50 |
21 |
2989 |
卖出 |
| 09:48:09 |
50 |
2 |
2991 |
卖出 |
| 09:48:12 |
50 |
9 |
3000 |
卖出 |
| 09:48:15 |
50 |
5 |
3005 |
卖出 |
| 09:48:18 |
50 |
1 |
3006 |
卖出 |
| 09:48:21 |
50 |
1 |
3007 |
卖出 |
| 09:48:27 |
50.01 |
3 |
3010 |
买入 |
| 09:48:30 |
50.02 |
1 |
3011 |
卖出 |
| 09:48:33 |
50.03 |
1 |
3012 |
买入 |
| 09:48:39 |
50 |
2 |
3014 |
卖出 |
| 09:48:45 |
50 |
2 |
3016 |
卖出 |