爱柯迪[600933]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
16.9 |
1 |
1 |
集合竞价 |
| 09:17:36 |
16.74 |
13 |
13 |
集合竞价 |
| 09:19:36 |
16.75 |
16 |
16 |
集合竞价 |
| 09:24:57 |
16.82 |
66 |
66 |
集合竞价 |
| 09:25:01 |
16.86 |
89 |
89 |
集合竞价 |
| 09:25:06 |
16.86 |
89 |
178 |
卖出 |
| 09:30:01 |
16.9 |
38 |
216 |
买入 |
| 09:30:04 |
16.86 |
90 |
306 |
卖出 |
| 09:30:07 |
16.93 |
20 |
326 |
买入 |
| 09:30:10 |
16.95 |
13 |
339 |
买入 |
| 09:30:13 |
16.83 |
43 |
382 |
卖出 |
| 09:30:16 |
16.83 |
24 |
406 |
卖出 |
| 09:30:19 |
16.8 |
4 |
410 |
卖出 |
| 09:30:22 |
16.78 |
1 |
411 |
卖出 |
| 09:30:25 |
16.78 |
11 |
422 |
卖出 |
| 09:30:28 |
16.78 |
10 |
432 |
卖出 |
| 09:30:31 |
16.78 |
1 |
433 |
卖出 |
| 09:30:34 |
16.75 |
21 |
454 |
卖出 |
| 09:30:37 |
16.75 |
48 |
502 |
卖出 |
| 09:30:40 |
16.78 |
31 |
533 |
买入 |
| 09:30:43 |
16.77 |
13 |
546 |
卖出 |
| 09:30:52 |
16.75 |
67 |
613 |
卖出 |
| 09:30:55 |
16.75 |
5 |
618 |
买入 |
| 09:30:58 |
16.82 |
44 |
662 |
买入 |
| 09:31:01 |
16.75 |
11 |
673 |
卖出 |
| 09:31:04 |
16.74 |
45 |
718 |
卖出 |
| 09:31:07 |
16.77 |
9 |
727 |
买入 |
| 09:31:13 |
16.74 |
34 |
761 |
卖出 |
| 09:31:16 |
16.74 |
46 |
807 |
卖出 |
| 09:31:19 |
16.74 |
13 |
820 |
买入 |
| 09:31:22 |
16.74 |
6 |
826 |
买入 |
| 09:31:25 |
16.77 |
29 |
855 |
买入 |
| 09:31:28 |
16.77 |
9 |
864 |
买入 |
| 09:31:34 |
16.77 |
21 |
885 |
买入 |
| 09:31:37 |
16.77 |
20 |
905 |
卖出 |
| 09:31:40 |
16.77 |
3 |
908 |
买入 |
| 09:31:43 |
16.76 |
1 |
909 |
卖出 |
| 09:31:46 |
16.76 |
4 |
913 |
卖出 |
| 09:31:49 |
16.75 |
3 |
916 |
卖出 |
| 09:31:52 |
16.75 |
5 |
921 |
卖出 |
| 09:32:04 |
16.74 |
1 |
922 |
卖出 |
| 09:32:07 |
16.75 |
2 |
924 |
买入 |
| 09:32:10 |
16.76 |
25 |
949 |
买入 |
| 09:32:13 |
16.75 |
6 |
955 |
卖出 |
| 09:32:16 |
16.75 |
18 |
973 |
卖出 |
| 09:32:19 |
16.73 |
5 |
978 |
卖出 |
| 09:32:22 |
16.73 |
15 |
993 |
卖出 |
| 09:32:25 |
16.73 |
14 |
1007 |
卖出 |
| 09:32:28 |
16.73 |
15 |
1022 |
卖出 |
| 09:32:31 |
16.71 |
20 |
1042 |
卖出 |
| 09:32:34 |
16.71 |
14 |
1056 |
卖出 |
| 09:32:40 |
16.71 |
10 |
1066 |
买入 |
| 09:32:43 |
16.74 |
2 |
1068 |
买入 |
| 09:32:46 |
16.8 |
2 |
1070 |
买入 |
| 09:32:49 |
16.82 |
74 |
1144 |
买入 |
| 09:32:52 |
16.82 |
24 |
1168 |
卖出 |
| 09:32:55 |
16.81 |
2 |
1170 |
卖出 |
| 09:32:58 |
16.81 |
3 |
1173 |
卖出 |
| 09:33:01 |
16.81 |
1 |
1174 |
卖出 |
| 09:33:04 |
16.85 |
8 |
1182 |
买入 |
| 09:33:07 |
16.9 |
18 |
1200 |
买入 |
| 09:33:10 |
16.89 |
25 |
1225 |
卖出 |
| 09:33:13 |
16.9 |
5 |
1230 |
买入 |
| 09:33:16 |
16.92 |
8 |
1238 |
买入 |
| 09:33:19 |
16.93 |
24 |
1262 |
买入 |
| 09:33:22 |
16.99 |
42 |
1304 |
买入 |
| 09:33:25 |
16.99 |
25 |
1329 |
卖出 |
| 09:33:28 |
17.02 |
17 |
1346 |
买入 |
| 09:33:31 |
16.96 |
2 |
1348 |
卖出 |
| 09:33:34 |
16.97 |
26 |
1374 |
买入 |
| 09:33:37 |
16.99 |
9 |
1383 |
买入 |
| 09:33:40 |
17.03 |
17 |
1400 |
买入 |
| 09:33:43 |
17.05 |
7 |
1407 |
买入 |
| 09:33:46 |
17.07 |
6 |
1413 |
买入 |
| 09:33:49 |
17.08 |
25 |
1438 |
买入 |
| 09:33:52 |
17.08 |
37 |
1475 |
买入 |
| 09:33:55 |
17.08 |
55 |
1530 |
卖出 |
| 09:33:58 |
17.09 |
61 |
1591 |
买入 |
| 09:34:01 |
17.08 |
53 |
1644 |
卖出 |
| 09:34:04 |
17.07 |
40 |
1684 |
卖出 |
| 09:34:07 |
17.04 |
4 |
1688 |
卖出 |
| 09:34:10 |
17.03 |
13 |
1701 |
卖出 |
| 09:34:13 |
17.04 |
2 |
1703 |
买入 |
| 09:34:19 |
17.05 |
1 |
1704 |
卖出 |
| 09:34:22 |
17.05 |
45 |
1749 |
卖出 |
| 09:34:25 |
17.06 |
33 |
1782 |
买入 |
| 09:34:28 |
17.06 |
10 |
1792 |
卖出 |
| 09:34:31 |
17.04 |
6 |
1798 |
卖出 |
| 09:34:34 |
17.05 |
12 |
1810 |
买入 |
| 09:34:37 |
17.03 |
35 |
1845 |
卖出 |
| 09:34:40 |
17.01 |
1 |
1846 |
卖出 |
| 09:34:43 |
17.03 |
12 |
1858 |
买入 |
| 09:34:49 |
17.01 |
7 |
1865 |
卖出 |
| 09:34:52 |
17 |
8 |
1873 |
卖出 |
| 09:34:55 |
17 |
26 |
1899 |
卖出 |
| 09:34:58 |
17 |
17 |
1916 |
卖出 |
| 09:35:01 |
16.98 |
22 |
1938 |
卖出 |
| 09:35:04 |
16.96 |
11 |
1949 |
卖出 |
| 09:35:07 |
16.97 |
8 |
1957 |
买入 |
| 09:35:10 |
17 |
41 |
1998 |
买入 |
| 09:35:13 |
17 |
97 |
2095 |
买入 |
| 09:35:16 |
17 |
13 |
2108 |
卖出 |
| 09:35:22 |
17 |
6 |
2114 |
买入 |
| 09:35:25 |
16.97 |
10 |
2124 |
卖出 |
| 09:35:28 |
16.97 |
2 |
2126 |
卖出 |
| 09:35:31 |
17 |
4 |
2130 |
买入 |
| 09:35:34 |
17.01 |
18 |
2148 |
买入 |
| 09:35:37 |
17 |
17 |
2165 |
卖出 |
| 09:35:40 |
16.97 |
14 |
2179 |
卖出 |
| 09:35:55 |
16.94 |
2 |
2181 |
卖出 |
| 09:35:58 |
16.97 |
3 |
2184 |
买入 |
| 09:36:07 |
17 |
46 |
2230 |
买入 |
| 09:36:10 |
17 |
29 |
2259 |
买入 |
| 09:36:13 |
17.01 |
12 |
2271 |
卖出 |
| 09:36:16 |
16.97 |
16 |
2287 |
卖出 |
| 09:36:19 |
16.96 |
12 |
2299 |
卖出 |
| 09:36:22 |
16.94 |
13 |
2312 |
卖出 |
| 09:36:25 |
16.98 |
50 |
2362 |
买入 |
| 09:36:34 |
16.92 |
1 |
2363 |
卖出 |
| 09:36:37 |
16.96 |
2 |
2365 |
买入 |
| 09:36:46 |
16.96 |
5 |
2370 |
买入 |
| 09:36:49 |
16.95 |
1 |
2371 |
卖出 |
| 09:36:52 |
16.96 |
23 |
2394 |
买入 |
| 09:36:55 |
16.96 |
1 |
2395 |
卖出 |
| 09:36:58 |
16.96 |
3 |
2398 |
卖出 |
| 09:37:01 |
16.96 |
1 |
2399 |
卖出 |
| 09:37:07 |
16.96 |
10 |
2409 |
买入 |
| 09:37:13 |
16.96 |
5 |
2414 |
买入 |
| 09:37:19 |
16.96 |
5 |
2419 |
买入 |
| 09:37:22 |
16.96 |
1 |
2420 |
买入 |
| 09:37:25 |
16.93 |
18 |
2438 |
卖出 |
| 09:37:28 |
16.92 |
1 |
2439 |
卖出 |
| 09:37:34 |
16.92 |
2 |
2441 |
卖出 |
| 09:37:37 |
16.95 |
4 |
2445 |
买入 |
| 09:37:52 |
16.94 |
11 |
2456 |
买入 |
| 09:37:55 |
16.92 |
13 |
2469 |
卖出 |
| 09:37:58 |
16.91 |
72 |
2541 |
卖出 |
| 09:38:01 |
16.91 |
2 |
2543 |
卖出 |
| 09:38:04 |
16.91 |
4 |
2547 |
卖出 |
| 09:38:07 |
16.93 |
5 |
2552 |
买入 |
| 09:38:19 |
16.93 |
11 |
2563 |
买入 |
| 09:38:22 |
16.93 |
12 |
2575 |
买入 |
| 09:38:28 |
16.93 |
1 |
2576 |
卖出 |
| 09:38:31 |
16.94 |
2 |
2578 |
买入 |
| 09:38:34 |
16.94 |
5 |
2583 |
买入 |
| 09:38:37 |
16.94 |
3 |
2586 |
买入 |
| 09:38:40 |
16.94 |
5 |
2591 |
买入 |
| 09:38:43 |
16.93 |
6 |
2597 |
卖出 |
| 09:38:46 |
16.91 |
20 |
2617 |
卖出 |
| 09:38:49 |
16.9 |
60 |
2677 |
卖出 |
| 09:38:52 |
16.89 |
19 |
2696 |
卖出 |
| 09:39:01 |
16.89 |
1 |
2697 |
卖出 |
| 09:39:16 |
16.89 |
21 |
2718 |
买入 |
| 09:39:19 |
16.89 |
5 |
2723 |
卖出 |
| 09:39:22 |
16.89 |
3 |
2726 |
卖出 |
| 09:39:25 |
16.89 |
2 |
2728 |
买入 |
| 09:39:28 |
16.89 |
2 |
2730 |
卖出 |
| 09:39:31 |
16.89 |
16 |
2746 |
卖出 |
| 09:40:07 |
16.83 |
23 |
2769 |
卖出 |
| 09:40:10 |
16.87 |
5 |
2774 |
买入 |
| 09:40:13 |
16.84 |
3 |
2777 |
卖出 |
| 09:40:16 |
16.87 |
8 |
2785 |
买入 |
| 09:40:19 |
16.87 |
20 |
2805 |
卖出 |
| 09:40:25 |
16.86 |
1 |
2806 |
买入 |
| 09:40:34 |
16.85 |
1 |
2807 |
卖出 |
| 09:40:37 |
16.85 |
3 |
2810 |
卖出 |
| 09:40:40 |
16.88 |
5 |
2815 |
买入 |
| 09:40:46 |
16.85 |
1 |
2816 |
卖出 |
| 09:40:49 |
16.85 |
2 |
2818 |
卖出 |
| 09:40:52 |
16.85 |
4 |
2822 |
卖出 |
| 09:41:01 |
16.83 |
1 |
2823 |
卖出 |
| 09:41:04 |
16.83 |
34 |
2857 |
卖出 |
| 09:41:07 |
16.84 |
3 |
2860 |
买入 |
| 09:41:13 |
16.83 |
6 |
2866 |
卖出 |
| 09:41:25 |
16.81 |
15 |
2881 |
卖出 |
| 09:41:28 |
16.78 |
133 |
3014 |
卖出 |
| 09:41:31 |
16.78 |
4 |
3018 |
卖出 |
| 09:41:34 |
16.78 |
9 |
3027 |
卖出 |
| 09:41:37 |
16.78 |
20 |
3047 |
卖出 |
| 09:41:40 |
16.8 |
18 |
3065 |
买入 |
| 09:41:43 |
16.8 |
7 |
3072 |
买入 |
| 09:41:49 |
16.8 |
20 |
3092 |
买入 |
| 09:41:55 |
16.78 |
3 |
3095 |
卖出 |
| 09:41:58 |
16.78 |
5 |
3100 |
卖出 |
| 09:42:01 |
16.78 |
12 |
3112 |
卖出 |
| 09:42:04 |
16.77 |
48 |
3160 |
卖出 |
| 09:42:07 |
16.77 |
8 |
3168 |
卖出 |
| 09:42:10 |
16.89 |
285 |
3453 |
买入 |
| 09:42:13 |
16.81 |
228 |
3681 |
卖出 |
| 09:42:16 |
16.82 |
4 |
3685 |
买入 |
| 09:42:19 |
16.82 |
3 |
3688 |
卖出 |
| 09:42:22 |
16.82 |
1 |
3689 |
卖出 |
| 09:42:31 |
16.86 |
3 |
3692 |
买入 |
| 09:42:43 |
16.81 |
3 |
3695 |
卖出 |
| 09:42:46 |
16.82 |
9 |
3704 |
买入 |
| 09:42:49 |
16.9 |
145 |
3849 |
买入 |
| 09:42:52 |
16.9 |
10 |
3859 |
卖出 |
| 09:42:55 |
16.9 |
38 |
3897 |
卖出 |
| 09:42:58 |
16.88 |
317 |
4214 |
卖出 |
| 09:43:01 |
16.88 |
1 |
4215 |
买入 |
| 09:43:07 |
16.88 |
15 |
4230 |
买入 |
| 09:43:10 |
16.91 |
427 |
4657 |
买入 |
| 09:43:13 |
16.91 |
49 |
4706 |
买入 |
| 09:43:16 |
16.91 |
22 |
4728 |
卖出 |
| 09:43:22 |
16.92 |
7 |
4735 |
买入 |
| 09:43:25 |
16.91 |
7 |
4742 |
卖出 |
| 09:43:28 |
16.9 |
29 |
4771 |
卖出 |
| 09:43:31 |
16.9 |
63 |
4834 |
卖出 |
| 09:43:34 |
16.9 |
11 |
4845 |
买入 |
| 09:43:55 |
16.9 |
18 |
4863 |
买入 |
| 09:43:58 |
16.92 |
344 |
5207 |
买入 |
| 09:44:01 |
16.94 |
6 |
5213 |
买入 |
| 09:44:16 |
16.95 |
50 |
5263 |
买入 |
| 09:44:19 |
16.96 |
2 |
5265 |
买入 |
| 09:44:25 |
16.97 |
5 |
5270 |
买入 |
| 09:44:28 |
16.95 |
4 |
5274 |
卖出 |
| 09:44:31 |
16.94 |
2 |
5276 |
卖出 |
| 09:44:34 |
16.94 |
14 |
5290 |
卖出 |
| 09:44:40 |
16.93 |
2 |
5292 |
卖出 |
| 09:44:52 |
16.93 |
5 |
5297 |
卖出 |
| 09:44:55 |
16.93 |
2 |
5299 |
卖出 |
| 09:44:58 |
16.92 |
2 |
5301 |
卖出 |
| 09:45:01 |
16.91 |
11 |
5312 |
卖出 |
| 09:45:04 |
16.9 |
27 |
5339 |
卖出 |
| 09:45:07 |
16.91 |
14 |
5353 |
买入 |
| 09:45:10 |
16.93 |
4 |
5357 |
买入 |
| 09:45:13 |
16.93 |
2 |
5359 |
卖出 |
| 09:45:19 |
16.95 |
8 |
5367 |
买入 |
| 09:45:25 |
16.95 |
1 |
5368 |
卖出 |
| 09:45:28 |
17.04 |
269 |
5637 |
买入 |
| 09:45:43 |
17 |
3 |
5640 |
卖出 |
| 09:45:55 |
17 |
296 |
5936 |
卖出 |
| 09:45:58 |
16.99 |
1 |
5937 |
买入 |
| 09:46:01 |
17 |
6 |
5943 |
买入 |
| 09:46:10 |
16.99 |
8 |
5951 |
买入 |
| 09:46:16 |
16.97 |
1 |
5952 |
卖出 |
| 09:46:25 |
16.97 |
1 |
5953 |
卖出 |
| 09:46:28 |
16.96 |
5 |
5958 |
卖出 |
| 09:46:31 |
16.96 |
3 |
5961 |
卖出 |
| 09:46:40 |
16.94 |
12 |
5973 |
买入 |
| 09:46:43 |
16.96 |
1 |
5974 |
买入 |
| 09:46:46 |
16.96 |
4 |
5978 |
买入 |
| 09:46:58 |
17 |
175 |
6153 |
买入 |
| 09:47:04 |
16.94 |
191 |
6344 |
卖出 |
| 09:47:07 |
16.95 |
1 |
6345 |
卖出 |
| 09:47:28 |
16.96 |
56 |
6401 |
卖出 |
| 09:47:31 |
16.96 |
36 |
6437 |
买入 |
| 09:47:37 |
17 |
99 |
6536 |
买入 |
| 09:47:40 |
17.01 |
11 |
6547 |
买入 |
| 09:47:43 |
17.03 |
22 |
6569 |
买入 |
| 09:47:46 |
17.03 |
1 |
6570 |
买入 |
| 09:47:52 |
17.05 |
65 |
6635 |
买入 |
| 09:47:55 |
17.06 |
30 |
6665 |
买入 |
| 09:47:58 |
17.08 |
21 |
6686 |
买入 |
| 09:48:01 |
17.08 |
21 |
6707 |
买入 |
| 09:48:04 |
17.09 |
20 |
6727 |
买入 |
| 09:48:07 |
17.08 |
10 |
6737 |
卖出 |
| 09:48:13 |
17.03 |
109 |
6846 |
卖出 |
| 09:48:16 |
17.03 |
8 |
6854 |
卖出 |
| 09:48:19 |
17.03 |
2 |
6856 |
卖出 |
| 09:48:28 |
17.01 |
9 |
6865 |
卖出 |
| 09:48:31 |
17.03 |
25 |
6890 |
买入 |
| 09:48:34 |
17.01 |
2 |
6892 |
卖出 |
| 09:48:37 |
17.02 |
18 |
6910 |
买入 |
| 09:48:40 |
17.02 |
2 |
6912 |
卖出 |
| 09:48:43 |
17.01 |
1 |
6913 |
卖出 |
| 09:48:46 |
17 |
43 |
6956 |
卖出 |
| 09:48:49 |
17 |
6 |
6962 |
卖出 |
| 09:48:52 |
17 |
7 |
6969 |
卖出 |
| 09:48:55 |
17 |
13 |
6982 |
卖出 |
| 09:48:58 |
17 |
23 |
7005 |
卖出 |
| 09:49:01 |
17 |
82 |
7087 |
卖出 |
| 09:49:04 |
17 |
151 |
7238 |
卖出 |
| 09:49:10 |
16.96 |
1 |
7239 |
卖出 |
| 09:49:22 |
16.96 |
1 |
7240 |
卖出 |
| 09:49:25 |
16.97 |
1 |
7241 |
买入 |
| 09:49:28 |
16.96 |
6 |
7247 |
卖出 |
| 09:49:34 |
16.96 |
21 |
7268 |
买入 |
| 09:49:52 |
16.93 |
24 |
7292 |
卖出 |
| 09:49:55 |
16.92 |
21 |
7313 |
卖出 |
| 09:50:04 |
16.91 |
1 |
7314 |
卖出 |
| 09:50:07 |
16.91 |
3 |
7317 |
卖出 |
| 09:50:10 |
16.88 |
21 |
7338 |
卖出 |
| 09:50:13 |
16.88 |
29 |
7367 |
卖出 |
| 09:50:16 |
16.84 |
2 |
7369 |
卖出 |
| 09:50:19 |
16.83 |
8 |
7377 |
卖出 |
| 09:50:22 |
16.83 |
14 |
7391 |
卖出 |
| 09:50:25 |
16.83 |
5 |
7396 |
买入 |
| 09:50:28 |
16.83 |
11 |
7407 |
买入 |
| 09:50:31 |
16.82 |
2 |
7409 |
卖出 |
| 09:50:34 |
16.83 |
1 |
7410 |
买入 |
| 09:50:37 |
16.82 |
1 |
7411 |
卖出 |
| 09:50:40 |
16.81 |
24 |
7435 |
卖出 |
| 09:50:43 |
16.8 |
7 |
7442 |
卖出 |
| 09:50:46 |
16.8 |
1 |
7443 |
卖出 |
| 09:50:49 |
16.8 |
39 |
7482 |
卖出 |
| 09:50:52 |
16.79 |
12 |
7494 |
卖出 |
| 09:50:55 |
16.78 |
50 |
7544 |
卖出 |
| 09:50:58 |
16.77 |
7 |
7551 |
卖出 |
| 09:51:01 |
16.9 |
424 |
7975 |
买入 |