科达利[002850]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
139.5 |
1 |
1 |
集合竞价 |
| 09:15:27 |
144 |
9 |
9 |
集合竞价 |
| 09:18:18 |
143.99 |
9 |
9 |
集合竞价 |
| 09:18:27 |
142.6 |
2 |
2 |
集合竞价 |
| 09:18:36 |
141.63 |
1 |
1 |
集合竞价 |
| 09:19:48 |
141.64 |
1 |
1 |
集合竞价 |
| 09:20:36 |
141.65 |
1 |
1 |
集合竞价 |
| 09:20:45 |
141.64 |
2 |
2 |
集合竞价 |
| 09:20:54 |
141.65 |
2 |
2 |
集合竞价 |
| 09:23:00 |
141.63 |
5 |
5 |
集合竞价 |
| 09:23:09 |
141.64 |
5 |
5 |
集合竞价 |
| 09:23:18 |
141.8 |
7 |
7 |
集合竞价 |
| 09:23:54 |
143.5 |
26 |
26 |
集合竞价 |
| 09:25:00 |
143.5 |
70 |
96 |
卖出 |
| 09:30:00 |
143.5 |
26 |
122 |
卖出 |
| 09:30:03 |
143.5 |
217 |
339 |
卖出 |
| 09:30:06 |
142.09 |
150 |
489 |
卖出 |
| 09:30:09 |
144 |
255 |
744 |
买入 |
| 09:30:12 |
143.01 |
134 |
878 |
卖出 |
| 09:30:15 |
145 |
219 |
1097 |
买入 |
| 09:30:18 |
145.49 |
131 |
1228 |
买入 |
| 09:30:21 |
145.88 |
55 |
1283 |
买入 |
| 09:30:24 |
146 |
28 |
1311 |
买入 |
| 09:30:27 |
147.28 |
127 |
1438 |
买入 |
| 09:30:30 |
147.28 |
135 |
1573 |
卖出 |
| 09:30:33 |
146.68 |
75 |
1648 |
卖出 |
| 09:30:36 |
145.36 |
26 |
1674 |
卖出 |
| 09:30:39 |
145.13 |
83 |
1757 |
卖出 |
| 09:30:42 |
144.24 |
17 |
1774 |
卖出 |
| 09:30:45 |
144.02 |
6 |
1780 |
卖出 |
| 09:30:48 |
144.51 |
114 |
1894 |
买入 |
| 09:30:51 |
144.65 |
23 |
1917 |
卖出 |
| 09:30:54 |
144.68 |
13 |
1930 |
买入 |
| 09:30:57 |
145.6 |
105 |
2035 |
买入 |
| 09:31:00 |
145 |
17 |
2052 |
卖出 |
| 09:31:03 |
144.98 |
8 |
2060 |
卖出 |
| 09:31:06 |
145.6 |
70 |
2130 |
买入 |
| 09:31:09 |
145.6 |
68 |
2198 |
卖出 |
| 09:31:12 |
145.26 |
20 |
2218 |
卖出 |
| 09:31:15 |
145 |
53 |
2271 |
卖出 |
| 09:31:18 |
145.4 |
60 |
2331 |
买入 |
| 09:31:21 |
144.68 |
60 |
2391 |
卖出 |
| 09:31:24 |
144.69 |
10 |
2401 |
卖出 |
| 09:31:27 |
144.02 |
20 |
2421 |
卖出 |
| 09:31:30 |
144.43 |
14 |
2435 |
买入 |
| 09:31:33 |
144.51 |
12 |
2447 |
买入 |
| 09:31:36 |
144.51 |
8 |
2455 |
买入 |
| 09:31:39 |
144.6 |
27 |
2482 |
买入 |
| 09:31:42 |
144.51 |
38 |
2520 |
买入 |
| 09:31:45 |
144.56 |
24 |
2544 |
买入 |
| 09:31:48 |
144.58 |
12 |
2556 |
买入 |
| 09:31:51 |
144.98 |
18 |
2574 |
买入 |
| 09:31:54 |
145.08 |
13 |
2587 |
买入 |
| 09:31:57 |
145.1 |
2 |
2589 |
买入 |
| 09:32:00 |
144.54 |
7 |
2596 |
卖出 |
| 09:32:03 |
144.69 |
12 |
2608 |
买入 |
| 09:32:06 |
144.52 |
8 |
2616 |
卖出 |
| 09:32:09 |
144.51 |
1 |
2617 |
卖出 |
| 09:32:12 |
144.51 |
44 |
2661 |
卖出 |
| 09:32:15 |
144.48 |
12 |
2673 |
卖出 |
| 09:32:18 |
144.62 |
93 |
2766 |
买入 |
| 09:32:21 |
145.57 |
26 |
2792 |
买入 |
| 09:32:24 |
144.85 |
2 |
2794 |
卖出 |
| 09:32:27 |
145.1 |
1 |
2795 |
买入 |
| 09:32:30 |
144.9 |
19 |
2814 |
卖出 |
| 09:32:33 |
144.89 |
9 |
2823 |
卖出 |
| 09:32:36 |
144.89 |
12 |
2835 |
卖出 |
| 09:32:39 |
144.66 |
3 |
2838 |
卖出 |
| 09:32:42 |
145.3 |
8 |
2846 |
买入 |
| 09:32:45 |
145.4 |
24 |
2870 |
买入 |
| 09:32:48 |
144.94 |
6 |
2876 |
卖出 |
| 09:32:51 |
144.73 |
1 |
2877 |
卖出 |
| 09:32:54 |
144.73 |
4 |
2881 |
卖出 |
| 09:32:57 |
145.24 |
10 |
2891 |
买入 |
| 09:33:00 |
144.93 |
37 |
2928 |
卖出 |
| 09:33:03 |
145.49 |
13 |
2941 |
买入 |
| 09:33:06 |
144.94 |
6 |
2947 |
卖出 |
| 09:33:09 |
145.01 |
2 |
2949 |
买入 |
| 09:33:12 |
144.78 |
21 |
2970 |
卖出 |
| 09:33:15 |
144.76 |
7 |
2977 |
卖出 |
| 09:33:18 |
145 |
33 |
3010 |
买入 |
| 09:33:21 |
145 |
26 |
3036 |
买入 |
| 09:33:24 |
144.66 |
28 |
3064 |
卖出 |
| 09:33:27 |
144.66 |
7 |
3071 |
卖出 |
| 09:33:30 |
144.4 |
53 |
3124 |
卖出 |
| 09:33:33 |
144.31 |
10 |
3134 |
卖出 |
| 09:33:36 |
144.35 |
12 |
3146 |
买入 |
| 09:33:39 |
144 |
32 |
3178 |
卖出 |
| 09:33:42 |
144.07 |
17 |
3195 |
买入 |
| 09:33:45 |
144.08 |
8 |
3203 |
买入 |
| 09:33:48 |
144.33 |
6 |
3209 |
买入 |
| 09:33:51 |
144.31 |
8 |
3217 |
卖出 |
| 09:33:54 |
144.35 |
4 |
3221 |
买入 |
| 09:33:57 |
144.01 |
10 |
3231 |
卖出 |
| 09:34:00 |
144.34 |
5 |
3236 |
买入 |
| 09:34:03 |
143.81 |
24 |
3260 |
卖出 |
| 09:34:06 |
143.82 |
3 |
3263 |
卖出 |
| 09:34:09 |
143.79 |
7 |
3270 |
卖出 |
| 09:34:12 |
143.82 |
6 |
3276 |
买入 |
| 09:34:15 |
144 |
5 |
3281 |
买入 |
| 09:34:18 |
143.58 |
5 |
3286 |
卖出 |
| 09:34:21 |
143.58 |
11 |
3297 |
卖出 |
| 09:34:24 |
144.21 |
9 |
3306 |
买入 |
| 09:34:27 |
143.81 |
40 |
3346 |
卖出 |
| 09:34:30 |
143.81 |
9 |
3355 |
卖出 |
| 09:34:33 |
143.59 |
21 |
3376 |
卖出 |
| 09:34:36 |
143.59 |
4 |
3380 |
卖出 |
| 09:34:39 |
143.6 |
15 |
3395 |
买入 |
| 09:34:42 |
143.76 |
63 |
3458 |
买入 |
| 09:34:45 |
143.73 |
9 |
3467 |
卖出 |
| 09:34:48 |
143.78 |
4 |
3471 |
买入 |
| 09:34:51 |
143.78 |
8 |
3479 |
卖出 |
| 09:34:54 |
143.78 |
6 |
3485 |
卖出 |
| 09:34:57 |
143.78 |
5 |
3490 |
卖出 |
| 09:35:03 |
143.78 |
8 |
3498 |
卖出 |
| 09:35:06 |
143.76 |
3 |
3501 |
卖出 |
| 09:35:09 |
143.98 |
8 |
3509 |
买入 |
| 09:35:12 |
143.73 |
27 |
3536 |
卖出 |
| 09:35:15 |
143.79 |
4 |
3540 |
买入 |
| 09:35:18 |
144.19 |
4 |
3544 |
买入 |
| 09:35:21 |
143.73 |
5 |
3549 |
卖出 |
| 09:35:24 |
143.73 |
2 |
3551 |
卖出 |
| 09:35:27 |
143.78 |
1 |
3552 |
买入 |
| 09:35:30 |
143.73 |
10 |
3562 |
卖出 |
| 09:35:36 |
143.78 |
7 |
3569 |
卖出 |
| 09:35:42 |
143.79 |
1 |
3570 |
卖出 |
| 09:35:45 |
143.73 |
20 |
3590 |
卖出 |
| 09:35:48 |
143.8 |
3 |
3593 |
卖出 |
| 09:35:54 |
143.6 |
10 |
3603 |
卖出 |
| 09:35:57 |
143.8 |
9 |
3612 |
买入 |
| 09:36:00 |
143.6 |
7 |
3619 |
卖出 |
| 09:36:03 |
143.5 |
9 |
3628 |
卖出 |
| 09:36:06 |
143.1 |
27 |
3655 |
卖出 |
| 09:36:09 |
143.09 |
34 |
3689 |
卖出 |
| 09:36:12 |
142.8 |
9 |
3698 |
卖出 |
| 09:36:15 |
143.08 |
4 |
3702 |
买入 |
| 09:36:18 |
142.37 |
10 |
3712 |
卖出 |
| 09:36:21 |
142.8 |
1 |
3713 |
买入 |
| 09:36:24 |
142.32 |
7 |
3720 |
卖出 |
| 09:36:27 |
142.87 |
2 |
3722 |
买入 |
| 09:36:30 |
142.45 |
9 |
3731 |
卖出 |
| 09:36:36 |
142.76 |
6 |
3737 |
买入 |
| 09:36:39 |
142.71 |
7 |
3744 |
卖出 |
| 09:36:42 |
142.76 |
6 |
3750 |
买入 |
| 09:36:45 |
142.71 |
6 |
3756 |
卖出 |
| 09:36:48 |
143.09 |
17 |
3773 |
买入 |
| 09:36:54 |
143 |
3 |
3776 |
卖出 |
| 09:36:57 |
143 |
11 |
3787 |
卖出 |
| 09:37:00 |
143 |
17 |
3804 |
卖出 |
| 09:37:03 |
143.1 |
3 |
3807 |
买入 |
| 09:37:06 |
143.45 |
2 |
3809 |
买入 |
| 09:37:09 |
143.19 |
3 |
3812 |
卖出 |
| 09:37:12 |
143.18 |
3 |
3815 |
卖出 |
| 09:37:15 |
143.18 |
6 |
3821 |
卖出 |
| 09:37:18 |
143 |
3 |
3824 |
卖出 |
| 09:37:21 |
143 |
1 |
3825 |
卖出 |
| 09:37:24 |
143 |
79 |
3904 |
卖出 |
| 09:37:27 |
142.66 |
21 |
3925 |
卖出 |
| 09:37:33 |
142.66 |
5 |
3930 |
卖出 |
| 09:37:36 |
142.99 |
2 |
3932 |
买入 |
| 09:37:39 |
142.38 |
3 |
3935 |
卖出 |
| 09:37:42 |
142.98 |
2 |
3937 |
买入 |
| 09:37:48 |
142.3 |
16 |
3953 |
卖出 |
| 09:37:51 |
142.3 |
11 |
3964 |
卖出 |
| 09:37:54 |
142.29 |
2 |
3966 |
卖出 |
| 09:37:57 |
142.05 |
7 |
3973 |
卖出 |
| 09:38:00 |
142.05 |
4 |
3977 |
卖出 |
| 09:38:03 |
142.2 |
2 |
3979 |
买入 |
| 09:38:06 |
142.01 |
26 |
4005 |
卖出 |
| 09:38:09 |
142.01 |
22 |
4027 |
卖出 |
| 09:38:12 |
142 |
5 |
4032 |
卖出 |
| 09:38:15 |
142.02 |
8 |
4040 |
买入 |
| 09:38:18 |
141.8 |
12 |
4052 |
卖出 |
| 09:38:21 |
142.2 |
4 |
4056 |
买入 |
| 09:38:24 |
141.67 |
4 |
4060 |
卖出 |
| 09:38:27 |
142.21 |
201 |
4261 |
买入 |
| 09:38:33 |
142.32 |
8 |
4269 |
买入 |
| 09:38:39 |
142.33 |
3 |
4272 |
卖出 |
| 09:38:42 |
142.32 |
1 |
4273 |
卖出 |
| 09:38:45 |
142.31 |
4 |
4277 |
卖出 |
| 09:38:48 |
142.31 |
1 |
4278 |
卖出 |
| 09:38:51 |
142.31 |
1 |
4279 |
卖出 |
| 09:38:54 |
141.9 |
13 |
4292 |
卖出 |
| 09:39:00 |
141.9 |
2 |
4294 |
卖出 |
| 09:39:03 |
141.9 |
1 |
4295 |
卖出 |
| 09:39:06 |
141.88 |
9 |
4304 |
卖出 |
| 09:39:09 |
141.88 |
5 |
4309 |
卖出 |
| 09:39:12 |
141.8 |
6 |
4315 |
卖出 |
| 09:39:15 |
141.72 |
9 |
4324 |
卖出 |
| 09:39:18 |
141.82 |
5 |
4329 |
买入 |
| 09:39:21 |
141.82 |
3 |
4332 |
卖出 |
| 09:39:24 |
141.66 |
9 |
4341 |
卖出 |
| 09:39:27 |
141.72 |
4 |
4345 |
买入 |
| 09:39:30 |
141.64 |
6 |
4351 |
卖出 |
| 09:39:33 |
141.62 |
3 |
4354 |
卖出 |
| 09:39:36 |
141.6 |
12 |
4366 |
卖出 |
| 09:39:39 |
141.62 |
1 |
4367 |
买入 |
| 09:39:42 |
141.6 |
18 |
4385 |
卖出 |
| 09:39:45 |
141.6 |
3 |
4388 |
卖出 |
| 09:39:48 |
141.59 |
1 |
4389 |
买入 |
| 09:39:51 |
141.36 |
16 |
4405 |
卖出 |
| 09:39:54 |
141.6 |
12 |
4417 |
买入 |
| 09:39:57 |
141.6 |
5 |
4422 |
买入 |
| 09:40:00 |
141.59 |
12 |
4434 |
卖出 |
| 09:40:03 |
141.36 |
7 |
4441 |
卖出 |
| 09:40:06 |
141.41 |
102 |
4543 |
买入 |
| 09:40:09 |
141.28 |
4 |
4547 |
卖出 |
| 09:40:15 |
141.28 |
5 |
4552 |
卖出 |
| 09:40:18 |
141.62 |
1 |
4553 |
买入 |
| 09:40:21 |
141.36 |
29 |
4582 |
卖出 |
| 09:40:24 |
141.36 |
4 |
4586 |
卖出 |
| 09:40:27 |
141.4 |
3 |
4589 |
买入 |
| 09:40:30 |
141.76 |
1 |
4590 |
买入 |
| 09:40:33 |
141.4 |
13 |
4603 |
卖出 |
| 09:40:36 |
141.4 |
1 |
4604 |
卖出 |
| 09:40:39 |
141.4 |
11 |
4615 |
卖出 |
| 09:40:42 |
141.83 |
3 |
4618 |
买入 |
| 09:40:45 |
141.12 |
10 |
4628 |
卖出 |
| 09:40:48 |
141.12 |
1 |
4629 |
卖出 |
| 09:40:51 |
141.07 |
8 |
4637 |
卖出 |
| 09:40:54 |
141.07 |
4 |
4641 |
卖出 |
| 09:40:57 |
141.12 |
10 |
4651 |
买入 |
| 09:41:00 |
141.57 |
4 |
4655 |
买入 |
| 09:41:03 |
141.4 |
7 |
4662 |
卖出 |
| 09:41:06 |
141.37 |
7 |
4669 |
卖出 |
| 09:41:09 |
141.36 |
5 |
4674 |
卖出 |
| 09:41:12 |
141.15 |
8 |
4682 |
卖出 |
| 09:41:15 |
141.12 |
3 |
4685 |
卖出 |
| 09:41:18 |
141.07 |
6 |
4691 |
卖出 |
| 09:41:21 |
141.24 |
4 |
4695 |
买入 |
| 09:41:24 |
141.05 |
8 |
4703 |
卖出 |
| 09:41:27 |
141.02 |
9 |
4712 |
卖出 |
| 09:41:30 |
141 |
5 |
4717 |
卖出 |
| 09:41:33 |
141 |
10 |
4727 |
卖出 |
| 09:41:36 |
141.01 |
1 |
4728 |
买入 |
| 09:41:39 |
141 |
42 |
4770 |
卖出 |
| 09:41:42 |
141 |
20 |
4790 |
卖出 |
| 09:41:45 |
141 |
13 |
4803 |
卖出 |
| 09:41:48 |
140.88 |
6 |
4809 |
卖出 |
| 09:41:51 |
140.75 |
13 |
4822 |
卖出 |
| 09:41:54 |
140.88 |
5 |
4827 |
买入 |
| 09:41:57 |
140.88 |
3 |
4830 |
买入 |
| 09:42:00 |
140.89 |
8 |
4838 |
买入 |
| 09:42:03 |
140.89 |
1 |
4839 |
卖出 |
| 09:42:06 |
140.78 |
1 |
4840 |
卖出 |
| 09:42:09 |
140.6 |
6 |
4846 |
卖出 |
| 09:42:12 |
140.75 |
7 |
4853 |
买入 |
| 09:42:18 |
140.51 |
5 |
4858 |
卖出 |
| 09:42:21 |
140.67 |
5 |
4863 |
买入 |
| 09:42:24 |
140.5 |
6 |
4869 |
卖出 |
| 09:42:27 |
140.5 |
2 |
4871 |
买入 |
| 09:42:30 |
140.67 |
11 |
4882 |
买入 |
| 09:42:33 |
140.67 |
12 |
4894 |
买入 |
| 09:42:36 |
140.75 |
8 |
4902 |
买入 |
| 09:42:39 |
140.67 |
2 |
4904 |
卖出 |
| 09:42:42 |
140.75 |
1 |
4905 |
买入 |
| 09:42:48 |
140.75 |
3 |
4908 |
买入 |
| 09:42:51 |
140.68 |
2 |
4910 |
卖出 |
| 09:42:57 |
140.68 |
1 |
4911 |
卖出 |
| 09:43:03 |
140.68 |
6 |
4917 |
卖出 |
| 09:43:06 |
140.68 |
1 |
4918 |
卖出 |
| 09:43:09 |
140.69 |
1 |
4919 |
买入 |
| 09:43:18 |
140.69 |
5 |
4924 |
买入 |
| 09:43:21 |
140.69 |
5 |
4929 |
卖出 |
| 09:43:24 |
140.69 |
2 |
4931 |
卖出 |
| 09:43:30 |
140.74 |
1 |
4932 |
卖出 |
| 09:43:33 |
140.86 |
4 |
4936 |
买入 |
| 09:43:39 |
140.75 |
1 |
4937 |
卖出 |
| 09:43:42 |
140.89 |
5 |
4942 |
买入 |
| 09:43:45 |
140.86 |
5 |
4947 |
卖出 |
| 09:43:48 |
140.86 |
17 |
4964 |
卖出 |
| 09:43:51 |
140.86 |
4 |
4968 |
卖出 |
| 09:43:54 |
140.86 |
2 |
4970 |
卖出 |
| 09:43:57 |
140.86 |
14 |
4984 |
买入 |
| 09:44:00 |
140.88 |
3 |
4987 |
买入 |
| 09:44:03 |
140.89 |
7 |
4994 |
买入 |
| 09:44:06 |
140.89 |
13 |
5007 |
买入 |
| 09:44:12 |
140.89 |
5 |
5012 |
卖出 |
| 09:44:15 |
140.89 |
7 |
5019 |
卖出 |
| 09:44:18 |
140.88 |
20 |
5039 |
卖出 |
| 09:44:21 |
141.27 |
4 |
5043 |
买入 |
| 09:44:24 |
140.89 |
2 |
5045 |
卖出 |
| 09:44:27 |
140.89 |
7 |
5052 |
卖出 |
| 09:44:30 |
140.89 |
17 |
5069 |
买入 |
| 09:44:33 |
140.88 |
10 |
5079 |
卖出 |
| 09:44:36 |
140.89 |
3 |
5082 |
卖出 |
| 09:44:39 |
140.88 |
7 |
5089 |
卖出 |
| 09:44:42 |
140.89 |
2 |
5091 |
买入 |
| 09:44:45 |
140.83 |
5 |
5096 |
卖出 |
| 09:44:48 |
140.88 |
10 |
5106 |
卖出 |
| 09:44:51 |
140.88 |
3 |
5109 |
卖出 |
| 09:44:54 |
140.83 |
3 |
5112 |
卖出 |
| 09:45:00 |
140.89 |
1 |
5113 |
买入 |
| 09:45:03 |
140.88 |
3 |
5116 |
卖出 |
| 09:45:06 |
140.83 |
10 |
5126 |
卖出 |
| 09:45:09 |
140.69 |
17 |
5143 |
卖出 |
| 09:45:12 |
140.69 |
13 |
5156 |
卖出 |
| 09:45:15 |
140.7 |
14 |
5170 |
卖出 |
| 09:45:21 |
140.89 |
2 |
5172 |
买入 |
| 09:45:24 |
140.69 |
2 |
5174 |
卖出 |