科德数控[688305]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:21:58 |
98.17 |
2 |
2 |
集合竞价 |
09:25:04 |
98.17 |
2 |
4 |
买入 |
09:30:02 |
98.17 |
2 |
6 |
买入 |
09:30:05 |
98.17 |
2 |
8 |
买入 |
09:30:11 |
98.17 |
2 |
10 |
卖出 |
09:30:14 |
98.3 |
2 |
12 |
买入 |
09:30:17 |
98.17 |
10 |
22 |
卖出 |
09:30:59 |
97.83 |
2 |
24 |
卖出 |
09:31:11 |
97.78 |
2 |
26 |
卖出 |
09:31:29 |
97.78 |
2 |
28 |
卖出 |
09:31:41 |
97.44 |
12 |
40 |
卖出 |
09:31:44 |
97.44 |
1 |
41 |
买入 |
09:32:11 |
97.44 |
7 |
48 |
卖出 |
09:32:14 |
97.47 |
3 |
51 |
卖出 |
09:32:41 |
98.2 |
5 |
56 |
买入 |
09:32:44 |
98.25 |
2 |
58 |
买入 |
09:33:17 |
97.86 |
4 |
62 |
卖出 |
09:33:35 |
98.24 |
5 |
67 |
买入 |
09:34:08 |
98.23 |
22 |
89 |
买入 |
09:34:11 |
98.3 |
6 |
95 |
买入 |
09:34:23 |
98.56 |
2 |
97 |
买入 |
09:35:47 |
98.27 |
4 |
101 |
卖出 |
09:36:23 |
98.25 |
4 |
105 |
卖出 |
09:36:41 |
98.2 |
2 |
107 |
买入 |
09:36:56 |
98.2 |
2 |
109 |
买入 |
09:37:38 |
97.9 |
2 |
111 |
卖出 |
09:38:05 |
97.9 |
17 |
128 |
卖出 |
09:38:14 |
97.9 |
3 |
131 |
买入 |
09:38:41 |
97.81 |
6 |
137 |
卖出 |
09:38:47 |
97.8 |
4 |
141 |
卖出 |
09:39:11 |
97.81 |
3 |
144 |
买入 |
09:39:23 |
97.65 |
6 |
150 |
卖出 |
09:39:38 |
97.55 |
30 |
180 |
卖出 |
09:39:53 |
97.65 |
5 |
185 |
买入 |
09:39:56 |
97.65 |
6 |
191 |
卖出 |
09:40:11 |
97.65 |
10 |
201 |
卖出 |
09:40:20 |
97.9 |
26 |
227 |
买入 |
09:40:29 |
97.9 |
3 |
230 |
卖出 |
09:40:47 |
97.9 |
7 |
237 |
买入 |
09:41:05 |
97.9 |
4 |
241 |
买入 |
09:41:29 |
97.87 |
2 |
243 |
买入 |
09:42:05 |
97.66 |
4 |
247 |
卖出 |
09:42:11 |
97.86 |
40 |
287 |
买入 |
09:42:20 |
97.86 |
3 |
290 |
买入 |
09:43:08 |
97.61 |
2 |
292 |
卖出 |
09:43:14 |
97.62 |
4 |
296 |
卖出 |
09:43:17 |
97.65 |
3 |
299 |
买入 |
09:43:29 |
97.65 |
2 |
301 |
卖出 |
09:43:41 |
97.65 |
7 |
308 |
卖出 |
09:43:56 |
97.7 |
2 |
310 |
卖出 |
09:43:59 |
97.67 |
0 |
310 |
买入 |
09:44:02 |
97.7 |
4 |
314 |
买入 |
09:44:05 |
97.7 |
1 |
315 |
买入 |
09:44:14 |
97.8 |
0 |
315 |
买入 |
09:44:17 |
97.87 |
1 |
316 |
买入 |
09:44:20 |
97.89 |
88 |
404 |
买入 |
09:44:23 |
97.89 |
0 |
404 |
买入 |
09:44:53 |
98.05 |
2 |
406 |
买入 |
09:45:47 |
97.96 |
9 |
415 |
买入 |
09:47:29 |
97.97 |
3 |
418 |
买入 |
09:47:32 |
97.97 |
1 |
419 |
买入 |
09:47:35 |
98 |
2 |
421 |
买入 |
09:47:44 |
97.97 |
3 |
424 |
买入 |
09:47:50 |
97.97 |
2 |
426 |
买入 |
09:47:59 |
98 |
15 |
441 |
买入 |
09:48:17 |
98.01 |
3 |
444 |
卖出 |
09:48:20 |
98.03 |
2 |
446 |
买入 |
09:48:38 |
98.04 |
4 |
450 |
买入 |
09:49:44 |
97.96 |
3 |
453 |
买入 |
09:51:17 |
97.98 |
2 |
455 |
买入 |
09:51:56 |
98.04 |
11 |
466 |
买入 |
09:51:59 |
98.04 |
0 |
466 |
买入 |
09:52:05 |
98.04 |
2 |
468 |
卖出 |
09:53:29 |
98.05 |
1 |
469 |
买入 |
09:53:47 |
98.33 |
10 |
479 |
买入 |
09:54:08 |
98.05 |
1 |
480 |
卖出 |
09:54:11 |
98 |
4 |
484 |
卖出 |
09:57:20 |
98.05 |
1 |
485 |
卖出 |
09:58:11 |
98.32 |
2 |
487 |
买入 |
09:58:20 |
98.32 |
4 |
491 |
买入 |
09:58:32 |
98.11 |
4 |
495 |
买入 |
09:58:35 |
98.32 |
2 |
497 |
买入 |
09:59:17 |
98.51 |
2 |
499 |
买入 |
09:59:23 |
98.32 |
1 |
500 |
卖出 |
10:00:08 |
98.19 |
2 |
502 |
买入 |
10:00:11 |
98.1 |
12 |
514 |
卖出 |
10:03:26 |
98.12 |
3 |
517 |
卖出 |
10:03:53 |
98.32 |
2 |
519 |
买入 |
10:04:23 |
98.19 |
5 |
524 |
买入 |
10:05:32 |
98.32 |
2 |
526 |
买入 |
10:05:50 |
98.3 |
2 |
528 |
买入 |
10:07:44 |
98.19 |
8 |
536 |
卖出 |
10:07:59 |
98.12 |
7 |
543 |
卖出 |
10:08:26 |
98.12 |
0 |
543 |
买入 |
10:08:32 |
98.09 |
4 |
547 |
卖出 |
10:08:56 |
98.05 |
6 |
553 |
卖出 |
10:08:59 |
98 |
18 |
571 |
卖出 |
10:09:11 |
97.98 |
2 |
573 |
卖出 |
10:09:23 |
97.93 |
2 |
575 |
卖出 |
10:09:26 |
97.91 |
10 |
585 |
卖出 |
10:09:29 |
97.84 |
2 |
587 |
卖出 |
10:09:44 |
97.82 |
2 |
589 |
卖出 |
10:09:50 |
97.8 |
4 |
593 |
卖出 |
10:09:53 |
97.79 |
2 |
595 |
卖出 |
10:10:08 |
97.66 |
17 |
612 |
卖出 |
10:10:11 |
97.66 |
12 |
624 |
卖出 |
10:10:26 |
97.81 |
2 |
626 |
买入 |
10:10:44 |
97.67 |
4 |
630 |
卖出 |
10:12:26 |
97.95 |
4 |
634 |
买入 |
10:13:44 |
97.95 |
5 |
639 |
买入 |
10:14:38 |
98 |
2 |
641 |
买入 |
10:14:41 |
98 |
2 |
643 |
买入 |
10:15:08 |
98 |
2 |
645 |
买入 |
10:15:23 |
98 |
3 |
648 |
买入 |
10:15:32 |
97.8 |
19 |
667 |
卖出 |
10:15:47 |
97.8 |
6 |
673 |
买入 |
10:15:50 |
97.8 |
5 |
678 |
买入 |
10:16:35 |
97.79 |
4 |
682 |
买入 |
10:17:05 |
97.8 |
2 |
684 |
买入 |
10:17:11 |
97.79 |
1 |
685 |
卖出 |
10:17:14 |
97.79 |
4 |
689 |
买入 |
10:17:20 |
97.8 |
2 |
691 |
买入 |
10:17:32 |
97.8 |
2 |
693 |
买入 |
10:17:41 |
97.8 |
3 |
696 |
买入 |
10:17:44 |
97.8 |
22 |
718 |
买入 |
10:18:08 |
97.8 |
2 |
720 |
买入 |
10:18:23 |
97.71 |
3 |
723 |
卖出 |
10:18:29 |
97.8 |
3 |
726 |
买入 |
10:18:38 |
97.7 |
43 |
769 |
卖出 |
10:18:44 |
97.8 |
2 |
771 |
买入 |
10:19:38 |
97.8 |
2 |
773 |
买入 |
10:19:56 |
97.7 |
10 |
783 |
卖出 |
10:20:56 |
97.8 |
2 |
785 |
买入 |
10:21:26 |
97.68 |
24 |
809 |
卖出 |
10:21:29 |
97.67 |
13 |
822 |
卖出 |
10:21:32 |
97.7 |
2 |
824 |
买入 |
10:21:38 |
97.76 |
7 |
831 |
买入 |
10:22:08 |
97.76 |
4 |
835 |
买入 |
10:22:26 |
97.7 |
45 |
880 |
卖出 |
10:23:11 |
97.76 |
2 |
882 |
买入 |
10:24:47 |
97.7 |
1 |
883 |
卖出 |
10:24:53 |
97.7 |
1 |
884 |
卖出 |
10:25:17 |
97.7 |
0 |
884 |
买入 |
10:25:26 |
97.66 |
7 |
891 |
卖出 |
10:25:41 |
97.67 |
17 |
908 |
买入 |
10:26:05 |
97.66 |
15 |
923 |
卖出 |
10:27:47 |
97.63 |
2 |
925 |
卖出 |
10:27:59 |
97.62 |
2 |
927 |
卖出 |
10:28:17 |
97.66 |
5 |
932 |
买入 |
10:28:44 |
97.66 |
5 |
937 |
买入 |
10:29:44 |
97.66 |
2 |
939 |
买入 |
10:30:14 |
97.66 |
10 |
949 |
买入 |
10:30:32 |
97.66 |
10 |
959 |
买入 |
10:30:44 |
97.62 |
2 |
961 |
卖出 |
10:31:20 |
97.66 |
2 |
963 |
买入 |
10:31:35 |
97.66 |
5 |
968 |
买入 |
10:31:41 |
97.65 |
2 |
970 |
卖出 |
10:31:44 |
97.61 |
19 |
989 |
卖出 |
10:32:17 |
97.61 |
4 |
993 |
卖出 |
10:34:26 |
97.61 |
2 |
995 |
卖出 |
10:34:56 |
97.63 |
2 |
997 |
卖出 |
10:35:11 |
97.61 |
2 |
999 |
卖出 |
10:35:17 |
97.63 |
2 |
1001 |
买入 |
10:36:14 |
97.66 |
5 |
1006 |
买入 |
10:36:20 |
97.66 |
15 |
1021 |
买入 |
10:36:35 |
97.8 |
3 |
1024 |
买入 |
10:38:08 |
98 |
2 |
1026 |
买入 |
10:38:35 |
98 |
2 |
1028 |
买入 |
10:39:20 |
98 |
2 |
1030 |
买入 |
10:41:23 |
97.75 |
5 |
1035 |
卖出 |
10:49:35 |
97.94 |
4 |
1039 |
卖出 |
10:49:38 |
97.88 |
2 |
1041 |
卖出 |
10:49:44 |
97.95 |
2 |
1043 |
买入 |
10:49:50 |
97.95 |
2 |
1045 |
买入 |
10:50:11 |
97.71 |
2 |
1047 |
卖出 |
10:50:17 |
97.69 |
26 |
1073 |
卖出 |
10:54:08 |
97.91 |
2 |
1075 |
买入 |
10:54:26 |
97.73 |
4 |
1079 |
卖出 |
10:54:29 |
97.73 |
2 |
1081 |
买入 |
10:55:11 |
97.73 |
0 |
1081 |
买入 |
10:56:02 |
97.91 |
2 |
1083 |
买入 |
10:59:11 |
97.74 |
4 |
1087 |
卖出 |
11:00:17 |
97.7 |
2 |
1089 |
卖出 |
11:00:56 |
97.75 |
1 |
1090 |
买入 |
11:01:53 |
97.91 |
0 |
1090 |
买入 |
11:01:56 |
98 |
2 |
1092 |
买入 |
11:02:11 |
98 |
2 |
1094 |
买入 |
11:02:23 |
98 |
1 |
1095 |
买入 |
11:03:38 |
97.88 |
2 |
1097 |
卖出 |
11:03:59 |
98.16 |
2 |
1099 |
买入 |
11:04:26 |
98.16 |
4 |
1103 |
买入 |
11:04:50 |
98.2 |
6 |
1109 |
买入 |
11:05:11 |
98.2 |
1 |
1110 |
买入 |
11:05:29 |
98.28 |
9 |
1119 |
买入 |
11:05:59 |
98.28 |
4 |
1123 |
买入 |
11:06:29 |
98.2 |
1 |
1124 |
卖出 |
11:09:23 |
98.2 |
2 |
1126 |
买入 |
11:10:23 |
98.01 |
2 |
1128 |
卖出 |
11:13:23 |
98.18 |
2 |
1130 |
买入 |
11:14:35 |
98.05 |
2 |
1132 |
买入 |
11:14:38 |
98.1 |
2 |
1134 |
买入 |
11:15:35 |
98.18 |
1 |
1135 |
买入 |
11:15:38 |
98.18 |
1 |
1136 |
卖出 |
11:17:08 |
98.18 |
2 |
1138 |
卖出 |
11:17:14 |
98 |
4 |
1142 |
卖出 |
11:18:08 |
98 |
3 |
1145 |
卖出 |
11:19:47 |
98 |
2 |
1147 |
买入 |
11:23:02 |
98 |
43 |
1190 |
买入 |
11:27:32 |
98 |
2 |
1192 |
卖出 |
11:28:32 |
98 |
10 |
1202 |
卖出 |
11:28:35 |
98 |
11 |
1213 |
卖出 |
11:29:05 |
98 |
3 |
1216 |
卖出 |
13:00:06 |
98.24 |
2 |
1218 |
买入 |
13:01:12 |
98.04 |
2 |
1220 |
卖出 |
13:05:24 |
98.05 |
10 |
1230 |
卖出 |
13:05:30 |
98.04 |
8 |
1238 |
卖出 |
13:07:09 |
98.2 |
2 |
1240 |
买入 |
13:08:45 |
98.2 |
2 |
1242 |
买入 |
13:09:12 |
98.24 |
7 |
1249 |
买入 |
13:09:18 |
98.3 |
31 |
1280 |
买入 |
13:09:21 |
98.3 |
9 |
1289 |
买入 |
13:09:33 |
98.37 |
5 |
1294 |
买入 |
13:09:54 |
98.5 |
2 |
1296 |
买入 |
13:10:00 |
98.52 |
3 |
1299 |
买入 |
13:10:12 |
98.38 |
2 |
1301 |
卖出 |
13:12:15 |
98 |
26 |
1327 |
卖出 |
13:13:33 |
98.09 |
8 |
1335 |
卖出 |
13:13:36 |
98.05 |
5 |
1340 |
卖出 |
13:13:42 |
98.28 |
2 |
1342 |
买入 |
13:13:48 |
98.42 |
5 |
1347 |
买入 |
13:14:12 |
98.23 |
2 |
1349 |
卖出 |
13:14:24 |
98.05 |
4 |
1353 |
卖出 |
13:14:54 |
98.08 |
3 |
1356 |
卖出 |
13:15:30 |
98.1 |
2 |
1358 |
卖出 |
13:15:54 |
98.1 |
2 |
1360 |
买入 |
13:17:57 |
98.12 |
6 |
1366 |
卖出 |
13:18:12 |
98.12 |
2 |
1368 |
卖出 |
13:19:12 |
98.12 |
4 |
1372 |
卖出 |
13:20:12 |
98.12 |
2 |
1374 |
卖出 |
13:21:54 |
98.13 |
2 |
1376 |
买入 |
13:23:00 |
98.13 |
1 |
1377 |
卖出 |
13:26:00 |
98.25 |
2 |
1379 |
卖出 |
13:26:09 |
98.25 |
4 |
1383 |
买入 |
13:26:36 |
98.25 |
2 |
1385 |
买入 |
13:28:09 |
98.35 |
9 |
1394 |
买入 |
13:28:18 |
98.14 |
5 |
1399 |
卖出 |
13:30:12 |
98.16 |
2 |
1401 |
卖出 |
13:32:21 |
98.36 |
5 |
1406 |
买入 |
13:33:12 |
98.42 |
6 |
1412 |
买入 |
13:34:00 |
98.44 |
5 |
1417 |
买入 |
13:34:15 |
98.45 |
3 |
1420 |
买入 |
13:34:48 |
98.42 |
8 |
1428 |
卖出 |
13:34:51 |
98.42 |
7 |
1435 |
卖出 |
13:36:42 |
98.4 |
2 |
1437 |
买入 |
13:38:12 |
98.4 |
5 |
1442 |
卖出 |
13:38:39 |
98.4 |
0 |
1442 |
卖出 |
13:40:12 |
98.15 |
2 |
1444 |
卖出 |
13:41:36 |
98.18 |
2 |
1446 |
卖出 |
13:41:39 |
98.18 |
4 |
1450 |
卖出 |
13:42:21 |
98.5 |
55 |
1505 |
买入 |
13:42:45 |
98.34 |
4 |
1509 |
卖出 |
13:42:51 |
98.34 |
6 |
1515 |
买入 |
13:43:27 |
98.3 |
4 |
1519 |
卖出 |
13:46:03 |
98.49 |
2 |
1521 |
买入 |
13:46:30 |
98.34 |
2 |
1523 |
卖出 |
13:48:09 |
98.34 |
2 |
1525 |
卖出 |
13:48:36 |
98.2 |
5 |
1530 |
卖出 |
13:49:54 |
98.2 |
10 |
1540 |
卖出 |
13:50:12 |
98.19 |
2 |
1542 |
卖出 |
13:50:57 |
98.18 |
3 |
1545 |
卖出 |
13:51:00 |
98.18 |
0 |
1545 |
买入 |
13:53:42 |
98.45 |
2 |
1547 |
买入 |
13:56:21 |
98.45 |
2 |
1549 |
买入 |
13:57:39 |
98.45 |
6 |
1555 |
买入 |
13:58:21 |
98.46 |
2 |
1557 |
买入 |
13:58:42 |
98.45 |
8 |
1565 |
卖出 |
13:59:06 |
98.45 |
0 |
1565 |
卖出 |
14:00:12 |
98.25 |
2 |
1567 |
卖出 |
14:02:51 |
98.38 |
20 |
1587 |
买入 |
14:03:39 |
98.45 |
2 |
1589 |
买入 |
14:03:48 |
98.46 |
2 |
1591 |
买入 |
14:04:00 |
98.46 |
2 |
1593 |
买入 |
14:04:12 |
98.45 |
6 |
1599 |
卖出 |
14:04:57 |
98.38 |
2 |
1601 |
卖出 |
14:05:03 |
98.38 |
0 |
1601 |
卖出 |
14:05:54 |
98.26 |
8 |
1609 |
卖出 |
14:06:06 |
98.26 |
1 |
1610 |
买入 |
14:06:36 |
98.26 |
3 |
1613 |
卖出 |
14:11:21 |
98.45 |
4 |
1617 |
买入 |
14:12:45 |
98.42 |
2 |
1619 |
买入 |
14:12:48 |
98.42 |
3 |
1622 |
买入 |
14:15:15 |
98.34 |
17 |
1639 |
卖出 |
14:15:30 |
98.26 |
2 |
1641 |
卖出 |
14:17:03 |
98.26 |
2 |
1643 |
卖出 |
14:19:39 |
98.3 |
10 |
1653 |
买入 |
14:20:12 |
98.27 |
2 |
1655 |
卖出 |
14:20:54 |
98.25 |
6 |
1661 |
卖出 |
14:21:09 |
98.3 |
25 |
1686 |
买入 |
14:26:21 |
98.42 |
13 |
1699 |
买入 |
14:26:24 |
98.45 |
12 |
1711 |
买入 |