科力尔[002892]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:27 |
21.3 |
2 |
2 |
集合竞价 |
| 09:15:36 |
21.18 |
0 |
0 |
集合竞价 |
| 09:16:57 |
21.18 |
11 |
11 |
集合竞价 |
| 09:18:09 |
21.21 |
9 |
9 |
集合竞价 |
| 09:23:09 |
21.18 |
18 |
18 |
集合竞价 |
| 09:25:00 |
21.21 |
134 |
152 |
买入 |
| 09:30:00 |
21.19 |
68 |
220 |
卖出 |
| 09:30:03 |
21.19 |
85 |
305 |
买入 |
| 09:30:06 |
21.19 |
61 |
366 |
买入 |
| 09:30:09 |
21.25 |
10 |
376 |
买入 |
| 09:30:12 |
21.3 |
34 |
410 |
买入 |
| 09:30:15 |
21.32 |
43 |
453 |
买入 |
| 09:30:18 |
21.39 |
18 |
471 |
买入 |
| 09:30:21 |
21.39 |
42 |
513 |
卖出 |
| 09:30:24 |
21.39 |
8 |
521 |
卖出 |
| 09:30:27 |
21.3 |
44 |
565 |
卖出 |
| 09:30:30 |
21.29 |
1 |
566 |
卖出 |
| 09:30:33 |
21.29 |
4 |
570 |
买入 |
| 09:30:36 |
21.26 |
8 |
578 |
卖出 |
| 09:30:42 |
21.3 |
11 |
589 |
卖出 |
| 09:30:45 |
21.32 |
1 |
590 |
卖出 |
| 09:30:51 |
21.39 |
100 |
690 |
买入 |
| 09:30:54 |
21.37 |
5 |
695 |
卖出 |
| 09:30:57 |
21.37 |
2 |
697 |
卖出 |
| 09:31:00 |
21.38 |
8 |
705 |
买入 |
| 09:31:03 |
21.47 |
33 |
738 |
买入 |
| 09:31:06 |
21.47 |
120 |
858 |
买入 |
| 09:31:09 |
21.44 |
57 |
915 |
卖出 |
| 09:31:12 |
21.49 |
56 |
971 |
买入 |
| 09:31:15 |
21.41 |
23 |
994 |
卖出 |
| 09:31:18 |
21.4 |
7 |
1001 |
卖出 |
| 09:31:21 |
21.44 |
2 |
1003 |
买入 |
| 09:31:24 |
21.4 |
18 |
1021 |
卖出 |
| 09:31:27 |
21.44 |
40 |
1061 |
买入 |
| 09:31:30 |
21.36 |
60 |
1121 |
卖出 |
| 09:31:33 |
21.4 |
31 |
1152 |
买入 |
| 09:31:36 |
21.41 |
9 |
1161 |
买入 |
| 09:31:39 |
21.4 |
8 |
1169 |
卖出 |
| 09:31:42 |
21.4 |
73 |
1242 |
卖出 |
| 09:31:45 |
21.35 |
29 |
1271 |
卖出 |
| 09:31:48 |
21.42 |
2 |
1273 |
买入 |
| 09:31:51 |
21.41 |
1 |
1274 |
买入 |
| 09:31:54 |
21.36 |
15 |
1289 |
卖出 |
| 09:31:57 |
21.42 |
31 |
1320 |
买入 |
| 09:32:00 |
21.36 |
6 |
1326 |
卖出 |
| 09:32:03 |
21.4 |
19 |
1345 |
买入 |
| 09:32:06 |
21.36 |
1 |
1346 |
卖出 |
| 09:32:09 |
21.4 |
3 |
1349 |
买入 |
| 09:32:12 |
21.36 |
2 |
1351 |
卖出 |
| 09:32:15 |
21.41 |
19 |
1370 |
买入 |
| 09:32:18 |
21.41 |
10 |
1380 |
卖出 |
| 09:32:21 |
21.4 |
25 |
1405 |
卖出 |
| 09:32:24 |
21.41 |
10 |
1415 |
买入 |
| 09:32:27 |
21.42 |
101 |
1516 |
买入 |
| 09:32:30 |
21.55 |
96 |
1612 |
买入 |
| 09:32:33 |
21.55 |
13 |
1625 |
买入 |
| 09:32:36 |
21.51 |
47 |
1672 |
卖出 |
| 09:32:42 |
21.51 |
3 |
1675 |
买入 |
| 09:32:45 |
21.48 |
17 |
1692 |
卖出 |
| 09:32:48 |
21.58 |
78 |
1770 |
买入 |
| 09:32:51 |
21.58 |
10 |
1780 |
卖出 |
| 09:32:54 |
21.59 |
1 |
1781 |
买入 |
| 09:32:57 |
21.6 |
60 |
1841 |
买入 |
| 09:33:00 |
21.62 |
21 |
1862 |
买入 |
| 09:33:03 |
21.62 |
1 |
1863 |
卖出 |
| 09:33:06 |
21.66 |
35 |
1898 |
买入 |
| 09:33:09 |
21.69 |
18 |
1916 |
买入 |
| 09:33:12 |
21.7 |
20 |
1936 |
买入 |
| 09:33:15 |
21.72 |
10 |
1946 |
买入 |
| 09:33:18 |
21.76 |
21 |
1967 |
买入 |
| 09:33:21 |
21.8 |
43 |
2010 |
买入 |
| 09:33:24 |
21.8 |
9 |
2019 |
卖出 |
| 09:33:27 |
21.8 |
22 |
2041 |
卖出 |
| 09:33:30 |
21.84 |
20 |
2061 |
买入 |
| 09:33:33 |
21.85 |
10 |
2071 |
买入 |
| 09:33:36 |
21.85 |
13 |
2084 |
卖出 |
| 09:33:39 |
21.85 |
47 |
2131 |
卖出 |
| 09:33:42 |
21.85 |
56 |
2187 |
卖出 |
| 09:33:45 |
21.83 |
75 |
2262 |
卖出 |
| 09:33:48 |
21.85 |
51 |
2313 |
买入 |
| 09:33:51 |
21.85 |
21 |
2334 |
卖出 |
| 09:33:54 |
21.85 |
15 |
2349 |
卖出 |
| 09:33:57 |
21.86 |
23 |
2372 |
买入 |
| 09:34:00 |
21.85 |
65 |
2437 |
卖出 |
| 09:34:03 |
21.81 |
246 |
2683 |
卖出 |
| 09:34:06 |
21.7 |
58 |
2741 |
卖出 |
| 09:34:09 |
21.7 |
34 |
2775 |
卖出 |
| 09:34:12 |
21.77 |
10 |
2785 |
买入 |
| 09:34:15 |
21.7 |
9 |
2794 |
卖出 |
| 09:34:18 |
21.76 |
93 |
2887 |
买入 |
| 09:34:21 |
21.67 |
15 |
2902 |
卖出 |
| 09:34:24 |
21.7 |
24 |
2926 |
买入 |
| 09:34:39 |
21.65 |
76 |
3002 |
卖出 |
| 09:34:42 |
21.6 |
9 |
3011 |
卖出 |
| 09:34:45 |
21.58 |
77 |
3088 |
卖出 |
| 09:34:48 |
21.52 |
14 |
3102 |
卖出 |
| 09:34:51 |
21.58 |
4 |
3106 |
买入 |
| 09:34:57 |
21.57 |
6 |
3112 |
买入 |
| 09:35:00 |
21.57 |
6 |
3118 |
买入 |
| 09:35:03 |
21.58 |
17 |
3135 |
买入 |
| 09:35:06 |
21.55 |
14 |
3149 |
卖出 |
| 09:35:09 |
21.54 |
9 |
3158 |
卖出 |
| 09:35:12 |
21.48 |
14 |
3172 |
卖出 |
| 09:35:15 |
21.48 |
2 |
3174 |
买入 |
| 09:35:18 |
21.51 |
11 |
3185 |
买入 |
| 09:35:21 |
21.58 |
61 |
3246 |
买入 |
| 09:35:24 |
21.48 |
6 |
3252 |
卖出 |
| 09:35:27 |
21.5 |
3 |
3255 |
买入 |
| 09:35:33 |
21.5 |
86 |
3341 |
买入 |
| 09:35:36 |
21.5 |
18 |
3359 |
卖出 |
| 09:35:39 |
21.55 |
5 |
3364 |
买入 |
| 09:35:48 |
21.54 |
2 |
3366 |
卖出 |
| 09:35:54 |
21.51 |
7 |
3373 |
买入 |
| 09:36:00 |
21.51 |
17 |
3390 |
买入 |
| 09:36:03 |
21.53 |
11 |
3401 |
买入 |
| 09:36:06 |
21.52 |
5 |
3406 |
卖出 |
| 09:36:09 |
21.52 |
9 |
3415 |
卖出 |
| 09:36:12 |
21.52 |
1 |
3416 |
卖出 |
| 09:36:15 |
21.52 |
9 |
3425 |
卖出 |
| 09:36:18 |
21.52 |
3 |
3428 |
买入 |
| 09:36:21 |
21.54 |
6 |
3434 |
买入 |
| 09:36:24 |
21.54 |
9 |
3443 |
买入 |
| 09:36:27 |
21.53 |
16 |
3459 |
卖出 |
| 09:36:30 |
21.53 |
14 |
3473 |
卖出 |
| 09:36:33 |
21.51 |
7 |
3480 |
卖出 |
| 09:36:36 |
21.5 |
29 |
3509 |
卖出 |
| 09:36:39 |
21.51 |
5 |
3514 |
买入 |
| 09:36:42 |
21.5 |
10 |
3524 |
卖出 |
| 09:36:45 |
21.5 |
1 |
3525 |
卖出 |
| 09:36:48 |
21.51 |
26 |
3551 |
买入 |
| 09:36:51 |
21.53 |
13 |
3564 |
买入 |
| 09:36:54 |
21.54 |
3 |
3567 |
买入 |
| 09:36:57 |
21.57 |
5 |
3572 |
买入 |
| 09:37:00 |
21.58 |
2 |
3574 |
买入 |
| 09:37:03 |
21.52 |
2 |
3576 |
卖出 |
| 09:37:12 |
21.52 |
10 |
3586 |
卖出 |
| 09:37:15 |
21.53 |
2 |
3588 |
卖出 |
| 09:37:18 |
21.54 |
1 |
3589 |
买入 |
| 09:37:21 |
21.54 |
1 |
3590 |
卖出 |
| 09:37:24 |
21.52 |
5 |
3595 |
卖出 |
| 09:37:27 |
21.55 |
31 |
3626 |
买入 |
| 09:37:30 |
21.52 |
66 |
3692 |
卖出 |
| 09:37:36 |
21.57 |
8 |
3700 |
买入 |
| 09:37:39 |
21.52 |
5 |
3705 |
卖出 |
| 09:37:54 |
21.59 |
49 |
3754 |
买入 |
| 09:37:57 |
21.59 |
48 |
3802 |
卖出 |
| 09:38:00 |
21.52 |
117 |
3919 |
卖出 |
| 09:38:03 |
21.52 |
9 |
3928 |
卖出 |
| 09:38:06 |
21.54 |
7 |
3935 |
买入 |
| 09:38:09 |
21.56 |
6 |
3941 |
卖出 |
| 09:38:21 |
21.57 |
1 |
3942 |
买入 |
| 09:38:24 |
21.54 |
3 |
3945 |
卖出 |
| 09:38:27 |
21.53 |
2 |
3947 |
卖出 |
| 09:38:33 |
21.53 |
1 |
3948 |
卖出 |
| 09:38:36 |
21.53 |
2 |
3950 |
卖出 |
| 09:38:42 |
21.53 |
10 |
3960 |
买入 |
| 09:38:45 |
21.52 |
13 |
3973 |
卖出 |
| 09:38:57 |
21.53 |
3 |
3976 |
买入 |
| 09:39:03 |
21.53 |
34 |
4010 |
买入 |
| 09:39:06 |
21.51 |
18 |
4028 |
卖出 |
| 09:39:09 |
21.53 |
80 |
4108 |
买入 |
| 09:39:12 |
21.5 |
8 |
4116 |
卖出 |
| 09:39:15 |
21.51 |
1 |
4117 |
买入 |
| 09:39:24 |
21.51 |
2 |
4119 |
卖出 |
| 09:39:30 |
21.5 |
3 |
4122 |
卖出 |
| 09:39:39 |
21.48 |
1 |
4123 |
卖出 |
| 09:39:48 |
21.48 |
5 |
4128 |
卖出 |
| 09:39:57 |
21.47 |
11 |
4139 |
卖出 |
| 09:40:00 |
21.48 |
1 |
4140 |
买入 |
| 09:40:03 |
21.47 |
7 |
4147 |
卖出 |
| 09:40:06 |
21.5 |
53 |
4200 |
买入 |
| 09:40:09 |
21.5 |
24 |
4224 |
买入 |
| 09:40:12 |
21.49 |
16 |
4240 |
卖出 |
| 09:40:15 |
21.53 |
20 |
4260 |
买入 |
| 09:40:18 |
21.5 |
5 |
4265 |
卖出 |
| 09:40:21 |
21.49 |
22 |
4287 |
卖出 |
| 09:40:36 |
21.48 |
26 |
4313 |
卖出 |
| 09:40:48 |
21.45 |
1 |
4314 |
卖出 |
| 09:40:54 |
21.45 |
5 |
4319 |
卖出 |
| 09:41:00 |
21.45 |
1 |
4320 |
买入 |
| 09:41:03 |
21.47 |
35 |
4355 |
买入 |
| 09:41:06 |
21.49 |
2 |
4357 |
买入 |
| 09:41:09 |
21.53 |
65 |
4422 |
买入 |
| 09:41:12 |
21.56 |
26 |
4448 |
买入 |
| 09:41:15 |
21.56 |
24 |
4472 |
卖出 |
| 09:41:18 |
21.54 |
27 |
4499 |
卖出 |
| 09:41:21 |
21.54 |
2 |
4501 |
买入 |
| 09:41:24 |
21.51 |
5 |
4506 |
卖出 |
| 09:41:27 |
21.51 |
3 |
4509 |
卖出 |
| 09:41:30 |
21.52 |
2 |
4511 |
卖出 |
| 09:41:39 |
21.53 |
4 |
4515 |
买入 |
| 09:41:45 |
21.53 |
39 |
4554 |
买入 |
| 09:41:48 |
21.54 |
4 |
4558 |
买入 |
| 09:41:54 |
21.54 |
1 |
4559 |
买入 |
| 09:41:57 |
21.54 |
5 |
4564 |
买入 |
| 09:42:00 |
21.55 |
32 |
4596 |
买入 |
| 09:42:03 |
21.55 |
4 |
4600 |
卖出 |
| 09:42:09 |
21.54 |
2 |
4602 |
买入 |
| 09:42:12 |
21.54 |
26 |
4628 |
买入 |
| 09:42:15 |
21.55 |
1 |
4629 |
买入 |
| 09:42:18 |
21.54 |
22 |
4651 |
卖出 |
| 09:42:21 |
21.53 |
43 |
4694 |
卖出 |
| 09:42:24 |
21.53 |
16 |
4710 |
买入 |
| 09:42:27 |
21.53 |
1 |
4711 |
买入 |
| 09:42:30 |
21.53 |
1 |
4712 |
卖出 |
| 09:42:36 |
21.52 |
23 |
4735 |
卖出 |
| 09:42:39 |
21.52 |
7 |
4742 |
卖出 |
| 09:42:42 |
21.51 |
11 |
4753 |
卖出 |
| 09:42:51 |
21.5 |
1 |
4754 |
卖出 |
| 09:42:57 |
21.48 |
80 |
4834 |
卖出 |
| 09:43:00 |
21.48 |
35 |
4869 |
卖出 |
| 09:43:03 |
21.47 |
8 |
4877 |
卖出 |
| 09:43:06 |
21.47 |
5 |
4882 |
卖出 |
| 09:43:09 |
21.47 |
1 |
4883 |
卖出 |
| 09:43:12 |
21.48 |
7 |
4890 |
买入 |
| 09:43:18 |
21.48 |
1 |
4891 |
卖出 |
| 09:43:21 |
21.5 |
44 |
4935 |
买入 |
| 09:43:24 |
21.5 |
3 |
4938 |
买入 |
| 09:43:33 |
21.49 |
1 |
4939 |
卖出 |
| 09:43:36 |
21.49 |
5 |
4944 |
卖出 |
| 09:43:45 |
21.48 |
12 |
4956 |
卖出 |
| 09:43:48 |
21.48 |
10 |
4966 |
买入 |
| 09:43:51 |
21.48 |
2 |
4968 |
卖出 |
| 09:43:54 |
21.49 |
1 |
4969 |
买入 |
| 09:43:57 |
21.5 |
5 |
4974 |
买入 |
| 09:44:00 |
21.48 |
24 |
4998 |
卖出 |
| 09:44:03 |
21.48 |
16 |
5014 |
卖出 |
| 09:44:09 |
21.48 |
6 |
5020 |
卖出 |
| 09:44:12 |
21.45 |
91 |
5111 |
卖出 |
| 09:44:15 |
21.48 |
1 |
5112 |
买入 |
| 09:44:24 |
21.48 |
1 |
5113 |
买入 |
| 09:44:30 |
21.48 |
1 |
5114 |
买入 |
| 09:44:33 |
21.46 |
3 |
5117 |
卖出 |
| 09:44:48 |
21.46 |
4 |
5121 |
卖出 |
| 09:44:54 |
21.48 |
7 |
5128 |
买入 |
| 09:44:57 |
21.46 |
2 |
5130 |
卖出 |
| 09:45:00 |
21.5 |
46 |
5176 |
买入 |
| 09:45:03 |
21.52 |
582 |
5758 |
买入 |
| 09:45:06 |
21.54 |
80 |
5838 |
买入 |
| 09:45:09 |
21.55 |
60 |
5898 |
买入 |
| 09:45:12 |
21.52 |
101 |
5999 |
卖出 |
| 09:45:18 |
21.54 |
1 |
6000 |
买入 |
| 09:45:24 |
21.52 |
28 |
6028 |
卖出 |
| 09:45:27 |
21.51 |
87 |
6115 |
卖出 |
| 09:45:30 |
21.5 |
5 |
6120 |
卖出 |
| 09:45:33 |
21.49 |
2 |
6122 |
卖出 |
| 09:45:42 |
21.48 |
2 |
6124 |
卖出 |
| 09:45:45 |
21.48 |
1 |
6125 |
卖出 |
| 09:45:51 |
21.48 |
12 |
6137 |
卖出 |
| 09:45:54 |
21.5 |
50 |
6187 |
买入 |
| 09:46:03 |
21.5 |
4 |
6191 |
买入 |
| 09:46:09 |
21.49 |
33 |
6224 |
卖出 |
| 09:46:18 |
21.49 |
24 |
6248 |
卖出 |
| 09:46:30 |
21.49 |
7 |
6255 |
卖出 |
| 09:46:39 |
21.49 |
47 |
6302 |
卖出 |
| 09:46:45 |
21.48 |
5 |
6307 |
卖出 |
| 09:46:54 |
21.49 |
27 |
6334 |
买入 |
| 09:46:57 |
21.49 |
2 |
6336 |
卖出 |
| 09:47:00 |
21.49 |
5 |
6341 |
卖出 |
| 09:47:06 |
21.49 |
2 |
6343 |
卖出 |
| 09:47:12 |
21.49 |
1 |
6344 |
卖出 |
| 09:47:21 |
21.5 |
23 |
6367 |
买入 |
| 09:47:27 |
21.5 |
1 |
6368 |
买入 |
| 09:47:30 |
21.5 |
1 |
6369 |
买入 |
| 09:47:42 |
21.49 |
2 |
6371 |
卖出 |
| 09:47:51 |
21.5 |
27 |
6398 |
买入 |
| 09:48:09 |
21.49 |
2 |
6400 |
买入 |
| 09:48:12 |
21.49 |
21 |
6421 |
买入 |
| 09:48:18 |
21.49 |
10 |
6431 |
卖出 |
| 09:48:24 |
21.5 |
5 |
6436 |
买入 |
| 09:48:30 |
21.51 |
298 |
6734 |
买入 |
| 09:48:33 |
21.54 |
6 |
6740 |
买入 |
| 09:48:36 |
21.54 |
16 |
6756 |
买入 |
| 09:48:48 |
21.54 |
6 |
6762 |
买入 |
| 09:48:54 |
21.53 |
18 |
6780 |
卖出 |
| 09:48:57 |
21.54 |
40 |
6820 |
买入 |
| 09:49:00 |
21.53 |
1 |
6821 |
买入 |
| 09:49:09 |
21.53 |
1 |
6822 |
买入 |
| 09:49:12 |
21.53 |
2 |
6824 |
买入 |
| 09:49:15 |
21.53 |
2 |
6826 |
买入 |
| 09:49:18 |
21.51 |
21 |
6847 |
卖出 |
| 09:49:24 |
21.54 |
3 |
6850 |
买入 |
| 09:49:30 |
21.52 |
2 |
6852 |
卖出 |
| 09:49:36 |
21.52 |
9 |
6861 |
卖出 |
| 09:49:39 |
21.54 |
3 |
6864 |
买入 |
| 09:49:54 |
21.55 |
1 |
6865 |
买入 |
| 09:50:03 |
21.55 |
4 |
6869 |
买入 |
| 09:50:06 |
21.56 |
1 |
6870 |
买入 |
| 09:50:12 |
21.56 |
4 |
6874 |
买入 |
| 09:50:15 |
21.55 |
23 |
6897 |
卖出 |
| 09:50:21 |
21.55 |
2 |
6899 |
买入 |
| 09:50:33 |
21.56 |
15 |
6914 |
买入 |
| 09:50:36 |
21.56 |
1 |
6915 |
卖出 |
| 09:50:42 |
21.5 |
217 |
7132 |
卖出 |
| 09:50:45 |
21.49 |
40 |
7172 |
卖出 |
| 09:50:54 |
21.48 |
5 |
7177 |
卖出 |
| 09:51:00 |
21.48 |
2 |
7179 |
卖出 |
| 09:51:03 |
21.48 |
6 |
7185 |
卖出 |
| 09:51:09 |
21.48 |
5 |
7190 |
买入 |
| 09:51:15 |
21.52 |
1 |
7191 |
买入 |