爱柯迪[600933]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
17.49 |
1 |
1 |
集合竞价 |
| 09:15:04 |
16.86 |
3 |
3 |
集合竞价 |
| 09:15:10 |
16.54 |
3 |
3 |
集合竞价 |
| 09:21:16 |
16.8 |
6 |
6 |
集合竞价 |
| 09:23:19 |
16.54 |
26 |
26 |
集合竞价 |
| 09:24:13 |
16.59 |
56 |
56 |
集合竞价 |
| 09:24:16 |
16.54 |
145 |
145 |
集合竞价 |
| 09:24:58 |
16.64 |
151 |
151 |
集合竞价 |
| 09:25:04 |
16.7 |
151 |
302 |
卖出 |
| 09:30:01 |
16.7 |
16 |
318 |
卖出 |
| 09:30:04 |
16.77 |
48 |
366 |
买入 |
| 09:30:07 |
16.67 |
144 |
510 |
卖出 |
| 09:30:10 |
16.67 |
25 |
535 |
买入 |
| 09:30:13 |
16.56 |
142 |
677 |
卖出 |
| 09:30:16 |
16.55 |
89 |
766 |
买入 |
| 09:30:19 |
16.55 |
178 |
944 |
买入 |
| 09:30:22 |
16.55 |
11 |
955 |
买入 |
| 09:30:25 |
16.46 |
30 |
985 |
卖出 |
| 09:30:28 |
16.48 |
15 |
1000 |
买入 |
| 09:30:31 |
16.5 |
25 |
1025 |
卖出 |
| 09:30:34 |
16.54 |
38 |
1063 |
买入 |
| 09:30:37 |
16.51 |
35 |
1098 |
卖出 |
| 09:30:40 |
16.53 |
47 |
1145 |
买入 |
| 09:30:43 |
16.53 |
62 |
1207 |
买入 |
| 09:30:46 |
16.47 |
12 |
1219 |
卖出 |
| 09:30:49 |
16.48 |
111 |
1330 |
卖出 |
| 09:30:52 |
16.46 |
48 |
1378 |
卖出 |
| 09:30:55 |
16.46 |
5 |
1383 |
买入 |
| 09:30:58 |
16.45 |
36 |
1419 |
卖出 |
| 09:31:01 |
16.45 |
110 |
1529 |
买入 |
| 09:31:04 |
16.47 |
44 |
1573 |
买入 |
| 09:31:07 |
16.47 |
79 |
1652 |
卖出 |
| 09:31:10 |
16.48 |
76 |
1728 |
买入 |
| 09:31:13 |
16.55 |
17 |
1745 |
买入 |
| 09:31:16 |
16.55 |
14 |
1759 |
买入 |
| 09:31:19 |
16.56 |
4 |
1763 |
买入 |
| 09:31:22 |
16.56 |
30 |
1793 |
买入 |
| 09:31:25 |
16.59 |
11 |
1804 |
买入 |
| 09:31:28 |
16.6 |
6 |
1810 |
买入 |
| 09:31:31 |
16.63 |
80 |
1890 |
买入 |
| 09:31:34 |
16.6 |
15 |
1905 |
卖出 |
| 09:31:37 |
16.63 |
55 |
1960 |
买入 |
| 09:31:40 |
16.61 |
28 |
1988 |
卖出 |
| 09:31:43 |
16.61 |
67 |
2055 |
卖出 |
| 09:31:46 |
16.6 |
33 |
2088 |
卖出 |
| 09:31:49 |
16.58 |
24 |
2112 |
卖出 |
| 09:31:52 |
16.59 |
103 |
2215 |
买入 |
| 09:31:55 |
16.58 |
32 |
2247 |
卖出 |
| 09:31:58 |
16.6 |
43 |
2290 |
买入 |
| 09:32:01 |
16.63 |
41 |
2331 |
买入 |
| 09:32:04 |
16.62 |
87 |
2418 |
卖出 |
| 09:32:07 |
16.63 |
18 |
2436 |
买入 |
| 09:32:10 |
16.64 |
61 |
2497 |
买入 |
| 09:32:13 |
16.66 |
18 |
2515 |
买入 |
| 09:32:16 |
16.68 |
30 |
2545 |
买入 |
| 09:32:19 |
16.7 |
6 |
2551 |
买入 |
| 09:32:22 |
16.7 |
10 |
2561 |
买入 |
| 09:32:25 |
16.7 |
19 |
2580 |
买入 |
| 09:32:28 |
16.7 |
233 |
2813 |
买入 |
| 09:32:31 |
16.71 |
2 |
2815 |
买入 |
| 09:32:37 |
16.72 |
1 |
2816 |
卖出 |
| 09:32:40 |
16.72 |
1 |
2817 |
卖出 |
| 09:32:43 |
16.7 |
9 |
2826 |
卖出 |
| 09:32:46 |
16.7 |
9 |
2835 |
卖出 |
| 09:32:49 |
16.7 |
1 |
2836 |
卖出 |
| 09:33:07 |
16.7 |
4 |
2840 |
卖出 |
| 09:33:13 |
16.7 |
2 |
2842 |
卖出 |
| 09:33:19 |
16.7 |
16 |
2858 |
卖出 |
| 09:33:25 |
16.7 |
11 |
2869 |
卖出 |
| 09:33:28 |
16.68 |
1 |
2870 |
卖出 |
| 09:33:31 |
16.72 |
18 |
2888 |
买入 |
| 09:33:34 |
16.72 |
3 |
2891 |
卖出 |
| 09:33:43 |
16.68 |
80 |
2971 |
卖出 |
| 09:33:46 |
16.67 |
23 |
2994 |
卖出 |
| 09:33:52 |
16.65 |
1 |
2995 |
卖出 |
| 09:33:55 |
16.64 |
11 |
3006 |
卖出 |
| 09:33:58 |
16.64 |
10 |
3016 |
卖出 |
| 09:34:01 |
16.61 |
17 |
3033 |
卖出 |
| 09:34:04 |
16.59 |
6 |
3039 |
卖出 |
| 09:34:07 |
16.59 |
4 |
3043 |
买入 |
| 09:34:10 |
16.61 |
1 |
3044 |
买入 |
| 09:34:13 |
16.61 |
6 |
3050 |
买入 |
| 09:34:16 |
16.61 |
43 |
3093 |
买入 |
| 09:34:19 |
16.61 |
3 |
3096 |
卖出 |
| 09:34:22 |
16.61 |
13 |
3109 |
买入 |
| 09:34:25 |
16.61 |
8 |
3117 |
买入 |
| 09:34:31 |
16.59 |
7 |
3124 |
卖出 |
| 09:34:34 |
16.58 |
4 |
3128 |
卖出 |
| 09:34:37 |
16.58 |
6 |
3134 |
卖出 |
| 09:34:46 |
16.54 |
7 |
3141 |
卖出 |
| 09:34:49 |
16.54 |
3 |
3144 |
买入 |
| 09:34:55 |
16.54 |
100 |
3244 |
卖出 |
| 09:34:58 |
16.58 |
4 |
3248 |
买入 |
| 09:35:04 |
16.54 |
5 |
3253 |
卖出 |
| 09:35:07 |
16.54 |
3 |
3256 |
卖出 |
| 09:35:13 |
16.54 |
8 |
3264 |
买入 |
| 09:35:25 |
16.54 |
8 |
3272 |
卖出 |
| 09:35:28 |
16.58 |
2 |
3274 |
买入 |
| 09:35:37 |
16.54 |
2 |
3276 |
卖出 |
| 09:35:40 |
16.58 |
1 |
3277 |
买入 |
| 09:35:52 |
16.55 |
1 |
3278 |
卖出 |
| 09:35:58 |
16.55 |
3 |
3281 |
卖出 |
| 09:36:01 |
16.55 |
22 |
3303 |
卖出 |
| 09:36:04 |
16.55 |
1 |
3304 |
卖出 |
| 09:36:07 |
16.55 |
22 |
3326 |
卖出 |
| 09:36:10 |
16.57 |
15 |
3341 |
买入 |
| 09:36:13 |
16.56 |
62 |
3403 |
卖出 |
| 09:36:16 |
16.59 |
7 |
3410 |
买入 |
| 09:36:19 |
16.58 |
1 |
3411 |
卖出 |
| 09:36:25 |
16.58 |
1 |
3412 |
卖出 |
| 09:36:28 |
16.58 |
15 |
3427 |
卖出 |
| 09:36:31 |
16.57 |
2 |
3429 |
卖出 |
| 09:36:34 |
16.59 |
6 |
3435 |
买入 |
| 09:36:37 |
16.59 |
16 |
3451 |
卖出 |
| 09:36:40 |
16.59 |
11 |
3462 |
买入 |
| 09:36:46 |
16.55 |
4 |
3466 |
卖出 |
| 09:36:49 |
16.55 |
5 |
3471 |
卖出 |
| 09:36:52 |
16.55 |
9 |
3480 |
卖出 |
| 09:36:55 |
16.55 |
4 |
3484 |
卖出 |
| 09:36:58 |
16.56 |
4 |
3488 |
买入 |
| 09:37:04 |
16.56 |
10 |
3498 |
卖出 |
| 09:37:10 |
16.57 |
6 |
3504 |
买入 |
| 09:37:13 |
16.57 |
4 |
3508 |
买入 |
| 09:37:16 |
16.57 |
1 |
3509 |
卖出 |
| 09:37:22 |
16.57 |
2 |
3511 |
卖出 |
| 09:37:25 |
16.57 |
15 |
3526 |
卖出 |
| 09:37:28 |
16.57 |
1 |
3527 |
卖出 |
| 09:37:43 |
16.56 |
47 |
3574 |
卖出 |
| 09:37:46 |
16.55 |
2 |
3576 |
卖出 |
| 09:37:49 |
16.54 |
14 |
3590 |
卖出 |
| 09:37:52 |
16.53 |
20 |
3610 |
卖出 |
| 09:37:55 |
16.53 |
3 |
3613 |
买入 |
| 09:38:01 |
16.56 |
3 |
3616 |
买入 |
| 09:38:04 |
16.56 |
17 |
3633 |
卖出 |
| 09:38:07 |
16.55 |
4 |
3637 |
买入 |
| 09:38:10 |
16.55 |
24 |
3661 |
买入 |
| 09:38:22 |
16.57 |
2 |
3663 |
买入 |
| 09:38:25 |
16.55 |
7 |
3670 |
卖出 |
| 09:38:34 |
16.57 |
36 |
3706 |
买入 |
| 09:38:37 |
16.58 |
2 |
3708 |
买入 |
| 09:38:40 |
16.57 |
50 |
3758 |
卖出 |
| 09:38:49 |
16.57 |
7 |
3765 |
卖出 |
| 09:38:52 |
16.55 |
89 |
3854 |
卖出 |
| 09:38:55 |
16.54 |
23 |
3877 |
卖出 |
| 09:38:58 |
16.54 |
2 |
3879 |
卖出 |
| 09:39:07 |
16.54 |
4 |
3883 |
卖出 |
| 09:39:10 |
16.54 |
2 |
3885 |
卖出 |
| 09:39:13 |
16.54 |
5 |
3890 |
卖出 |
| 09:39:16 |
16.54 |
12 |
3902 |
卖出 |
| 09:39:22 |
16.53 |
17 |
3919 |
卖出 |
| 09:39:28 |
16.52 |
5 |
3924 |
卖出 |
| 09:39:31 |
16.53 |
1 |
3925 |
买入 |
| 09:39:34 |
16.54 |
2 |
3927 |
买入 |
| 09:40:01 |
16.54 |
20 |
3947 |
买入 |
| 09:40:04 |
16.52 |
72 |
4019 |
卖出 |
| 09:40:07 |
16.51 |
5 |
4024 |
卖出 |
| 09:40:10 |
16.51 |
8 |
4032 |
卖出 |
| 09:40:13 |
16.51 |
120 |
4152 |
卖出 |
| 09:40:16 |
16.6 |
150 |
4302 |
买入 |
| 09:40:19 |
16.54 |
155 |
4457 |
卖出 |
| 09:40:22 |
16.54 |
4 |
4461 |
卖出 |
| 09:40:28 |
16.6 |
8 |
4469 |
买入 |
| 09:40:34 |
16.6 |
5 |
4474 |
买入 |
| 09:40:37 |
16.55 |
22 |
4496 |
卖出 |
| 09:40:40 |
16.55 |
38 |
4534 |
买入 |
| 09:40:46 |
16.55 |
6 |
4540 |
卖出 |
| 09:40:49 |
16.57 |
103 |
4643 |
买入 |
| 09:40:52 |
16.56 |
4 |
4647 |
卖出 |
| 09:40:55 |
16.56 |
2 |
4649 |
卖出 |
| 09:40:58 |
16.55 |
58 |
4707 |
卖出 |
| 09:41:01 |
16.54 |
3 |
4710 |
卖出 |
| 09:41:04 |
16.56 |
18 |
4728 |
买入 |
| 09:41:07 |
16.6 |
44 |
4772 |
买入 |
| 09:41:10 |
16.6 |
35 |
4807 |
卖出 |
| 09:41:16 |
16.56 |
18 |
4825 |
卖出 |
| 09:41:28 |
16.59 |
5 |
4830 |
买入 |
| 09:41:34 |
16.59 |
24 |
4854 |
买入 |
| 09:41:37 |
16.56 |
30 |
4884 |
卖出 |
| 09:41:46 |
16.55 |
43 |
4927 |
卖出 |
| 09:41:52 |
16.55 |
5 |
4932 |
卖出 |
| 09:41:55 |
16.56 |
6 |
4938 |
买入 |
| 09:41:58 |
16.56 |
22 |
4960 |
卖出 |
| 09:42:01 |
16.55 |
2 |
4962 |
卖出 |
| 09:42:04 |
16.55 |
1 |
4963 |
卖出 |
| 09:42:10 |
16.54 |
138 |
5101 |
卖出 |
| 09:42:13 |
16.51 |
95 |
5196 |
卖出 |
| 09:42:16 |
16.5 |
164 |
5360 |
卖出 |
| 09:42:19 |
16.48 |
12 |
5372 |
卖出 |
| 09:42:22 |
16.46 |
19 |
5391 |
卖出 |
| 09:42:25 |
16.45 |
16 |
5407 |
卖出 |
| 09:42:31 |
16.47 |
1 |
5408 |
买入 |
| 09:42:34 |
16.47 |
3 |
5411 |
买入 |
| 09:42:37 |
16.46 |
6 |
5417 |
卖出 |
| 09:42:40 |
16.49 |
12 |
5429 |
买入 |
| 09:42:52 |
16.46 |
1 |
5430 |
卖出 |
| 09:42:55 |
16.47 |
13 |
5443 |
买入 |
| 09:43:01 |
16.47 |
22 |
5465 |
卖出 |
| 09:43:04 |
16.47 |
2 |
5467 |
卖出 |
| 09:43:07 |
16.46 |
1 |
5468 |
卖出 |
| 09:43:10 |
16.46 |
37 |
5505 |
买入 |
| 09:43:13 |
16.46 |
96 |
5601 |
买入 |
| 09:43:16 |
16.46 |
2 |
5603 |
卖出 |
| 09:43:19 |
16.45 |
117 |
5720 |
卖出 |
| 09:43:22 |
16.45 |
5 |
5725 |
卖出 |
| 09:43:28 |
16.45 |
3 |
5728 |
卖出 |
| 09:43:31 |
16.45 |
11 |
5739 |
买入 |
| 09:43:34 |
16.43 |
19 |
5758 |
卖出 |
| 09:43:37 |
16.44 |
7 |
5765 |
买入 |
| 09:43:43 |
16.44 |
8 |
5773 |
买入 |
| 09:43:46 |
16.45 |
91 |
5864 |
买入 |
| 09:43:49 |
16.43 |
122 |
5986 |
卖出 |
| 09:43:52 |
16.46 |
4 |
5990 |
卖出 |
| 09:43:55 |
16.46 |
3 |
5993 |
买入 |
| 09:43:58 |
16.46 |
20 |
6013 |
买入 |
| 09:44:01 |
16.45 |
2 |
6015 |
买入 |
| 09:44:04 |
16.45 |
14 |
6029 |
买入 |
| 09:44:07 |
16.43 |
45 |
6074 |
卖出 |
| 09:44:10 |
16.43 |
5 |
6079 |
卖出 |
| 09:44:13 |
16.42 |
9 |
6088 |
卖出 |
| 09:44:16 |
16.42 |
23 |
6111 |
卖出 |
| 09:44:19 |
16.41 |
37 |
6148 |
卖出 |
| 09:44:22 |
16.4 |
13 |
6161 |
卖出 |
| 09:44:25 |
16.4 |
286 |
6447 |
卖出 |
| 09:44:28 |
16.38 |
65 |
6512 |
卖出 |
| 09:44:37 |
16.4 |
5 |
6517 |
买入 |
| 09:44:40 |
16.39 |
12 |
6529 |
卖出 |
| 09:44:43 |
16.39 |
1 |
6530 |
卖出 |
| 09:44:46 |
16.4 |
49 |
6579 |
买入 |
| 09:44:49 |
16.41 |
118 |
6697 |
买入 |
| 09:44:55 |
16.41 |
6 |
6703 |
卖出 |
| 09:44:58 |
16.41 |
5 |
6708 |
卖出 |
| 09:45:01 |
16.43 |
1 |
6709 |
卖出 |
| 09:45:04 |
16.41 |
7 |
6716 |
卖出 |
| 09:45:10 |
16.43 |
10 |
6726 |
买入 |
| 09:45:13 |
16.43 |
25 |
6751 |
买入 |
| 09:45:16 |
16.42 |
19 |
6770 |
卖出 |
| 09:45:19 |
16.4 |
50 |
6820 |
卖出 |
| 09:45:22 |
16.43 |
81 |
6901 |
买入 |
| 09:45:31 |
16.44 |
10 |
6911 |
买入 |
| 09:45:34 |
16.44 |
3 |
6914 |
买入 |
| 09:45:37 |
16.45 |
65 |
6979 |
买入 |
| 09:45:40 |
16.44 |
7 |
6986 |
卖出 |
| 09:45:43 |
16.43 |
107 |
7093 |
卖出 |
| 09:45:46 |
16.45 |
14 |
7107 |
买入 |
| 09:45:49 |
16.44 |
2 |
7109 |
卖出 |
| 09:45:55 |
16.43 |
1 |
7110 |
卖出 |
| 09:46:01 |
16.44 |
3 |
7113 |
买入 |
| 09:46:04 |
16.41 |
98 |
7211 |
卖出 |
| 09:46:07 |
16.43 |
1 |
7212 |
买入 |
| 09:46:13 |
16.4 |
118 |
7330 |
卖出 |
| 09:46:16 |
16.42 |
1 |
7331 |
买入 |
| 09:46:22 |
16.41 |
10 |
7341 |
卖出 |
| 09:46:25 |
16.4 |
18 |
7359 |
卖出 |
| 09:46:28 |
16.38 |
14 |
7373 |
卖出 |
| 09:46:34 |
16.4 |
35 |
7408 |
买入 |
| 09:46:37 |
16.38 |
12 |
7420 |
卖出 |
| 09:46:40 |
16.38 |
49 |
7469 |
买入 |
| 09:46:43 |
16.37 |
147 |
7616 |
卖出 |
| 09:46:46 |
16.4 |
51 |
7667 |
买入 |
| 09:46:49 |
16.35 |
44 |
7711 |
卖出 |
| 09:46:52 |
16.4 |
1 |
7712 |
买入 |
| 09:46:55 |
16.35 |
118 |
7830 |
卖出 |
| 09:46:58 |
16.4 |
3 |
7833 |
买入 |
| 09:47:01 |
16.36 |
17 |
7850 |
卖出 |
| 09:47:04 |
16.36 |
81 |
7931 |
买入 |
| 09:47:07 |
16.4 |
226 |
8157 |
买入 |
| 09:47:10 |
16.4 |
42 |
8199 |
买入 |
| 09:47:13 |
16.36 |
73 |
8272 |
卖出 |
| 09:47:16 |
16.39 |
27 |
8299 |
买入 |
| 09:47:19 |
16.35 |
109 |
8408 |
卖出 |
| 09:47:25 |
16.39 |
5 |
8413 |
买入 |
| 09:47:28 |
16.39 |
26 |
8439 |
买入 |
| 09:47:34 |
16.39 |
1 |
8440 |
买入 |
| 09:47:37 |
16.37 |
19 |
8459 |
卖出 |
| 09:47:40 |
16.37 |
2 |
8461 |
卖出 |
| 09:47:43 |
16.36 |
118 |
8579 |
卖出 |
| 09:47:52 |
16.41 |
49 |
8628 |
买入 |
| 09:47:55 |
16.4 |
22 |
8650 |
卖出 |
| 09:47:58 |
16.43 |
49 |
8699 |
买入 |
| 09:48:01 |
16.4 |
7 |
8706 |
卖出 |
| 09:48:04 |
16.4 |
3 |
8709 |
买入 |
| 09:48:07 |
16.43 |
9 |
8718 |
买入 |
| 09:48:10 |
16.43 |
1 |
8719 |
买入 |
| 09:48:13 |
16.43 |
118 |
8837 |
买入 |
| 09:48:16 |
16.43 |
1 |
8838 |
买入 |
| 09:48:19 |
16.43 |
1 |
8839 |
买入 |
| 09:48:28 |
16.4 |
2 |
8841 |
卖出 |
| 09:48:31 |
16.4 |
20 |
8861 |
卖出 |
| 09:48:34 |
16.43 |
10 |
8871 |
买入 |
| 09:48:43 |
16.39 |
61 |
8932 |
卖出 |
| 09:48:46 |
16.39 |
22 |
8954 |
买入 |
| 09:48:49 |
16.39 |
2 |
8956 |
买入 |
| 09:48:52 |
16.39 |
11 |
8967 |
买入 |
| 09:48:55 |
16.38 |
13 |
8980 |
卖出 |
| 09:48:58 |
16.4 |
15 |
8995 |
买入 |
| 09:49:01 |
16.43 |
15 |
9010 |
买入 |
| 09:49:13 |
16.4 |
39 |
9049 |
卖出 |
| 09:49:16 |
16.39 |
3 |
9052 |
卖出 |
| 09:49:19 |
16.38 |
29 |
9081 |
卖出 |
| 09:49:22 |
16.4 |
15 |
9096 |
买入 |