科达利[002850]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
133.02 |
7 |
7 |
集合竞价 |
| 09:15:09 |
137.47 |
85 |
85 |
集合竞价 |
| 09:15:18 |
137.47 |
85 |
85 |
集合竞价 |
| 09:15:27 |
138 |
85 |
85 |
集合竞价 |
| 09:15:36 |
138 |
85 |
85 |
集合竞价 |
| 09:15:45 |
138 |
85 |
85 |
集合竞价 |
| 09:15:54 |
138 |
85 |
85 |
集合竞价 |
| 09:16:03 |
138 |
85 |
85 |
集合竞价 |
| 09:16:21 |
138 |
85 |
85 |
集合竞价 |
| 09:16:30 |
142.1 |
88 |
88 |
集合竞价 |
| 09:16:39 |
138 |
85 |
85 |
集合竞价 |
| 09:16:48 |
140 |
85 |
85 |
集合竞价 |
| 09:17:06 |
140 |
86 |
86 |
集合竞价 |
| 09:17:15 |
140 |
86 |
86 |
集合竞价 |
| 09:17:24 |
141 |
86 |
86 |
集合竞价 |
| 09:17:42 |
137.8 |
86 |
86 |
集合竞价 |
| 09:17:51 |
137.47 |
86 |
86 |
集合竞价 |
| 09:18:00 |
137.47 |
86 |
86 |
集合竞价 |
| 09:18:09 |
137.47 |
86 |
86 |
集合竞价 |
| 09:18:18 |
137.47 |
86 |
86 |
集合竞价 |
| 09:18:27 |
137.8 |
86 |
86 |
集合竞价 |
| 09:18:36 |
141.89 |
88 |
88 |
集合竞价 |
| 09:18:54 |
141.9 |
89 |
89 |
集合竞价 |
| 09:19:12 |
141.92 |
89 |
89 |
集合竞价 |
| 09:19:39 |
142.1 |
89 |
89 |
集合竞价 |
| 09:19:48 |
142.1 |
89 |
89 |
集合竞价 |
| 09:19:57 |
137.8 |
105 |
105 |
集合竞价 |
| 09:20:00 |
138 |
105 |
105 |
集合竞价 |
| 09:20:09 |
138 |
105 |
105 |
集合竞价 |
| 09:20:18 |
138 |
105 |
105 |
集合竞价 |
| 09:20:27 |
138 |
105 |
105 |
集合竞价 |
| 09:20:36 |
138 |
105 |
105 |
集合竞价 |
| 09:20:45 |
137.47 |
125 |
125 |
集合竞价 |
| 09:20:54 |
137.47 |
125 |
125 |
集合竞价 |
| 09:21:03 |
137.47 |
125 |
125 |
集合竞价 |
| 09:21:12 |
137.47 |
125 |
125 |
集合竞价 |
| 09:21:30 |
137.67 |
125 |
125 |
集合竞价 |
| 09:21:48 |
137.47 |
141 |
141 |
集合竞价 |
| 09:21:57 |
137.49 |
141 |
141 |
集合竞价 |
| 09:22:06 |
137.8 |
141 |
141 |
集合竞价 |
| 09:22:15 |
137.93 |
141 |
141 |
集合竞价 |
| 09:22:24 |
138 |
141 |
141 |
集合竞价 |
| 09:22:33 |
138 |
141 |
141 |
集合竞价 |
| 09:22:42 |
138 |
141 |
141 |
集合竞价 |
| 09:23:00 |
138 |
141 |
141 |
集合竞价 |
| 09:23:09 |
138.99 |
141 |
141 |
集合竞价 |
| 09:23:18 |
140 |
142 |
142 |
集合竞价 |
| 09:23:27 |
140 |
142 |
142 |
集合竞价 |
| 09:23:36 |
140 |
143 |
143 |
集合竞价 |
| 09:23:45 |
140 |
143 |
143 |
集合竞价 |
| 09:23:54 |
141.53 |
143 |
143 |
集合竞价 |
| 09:24:03 |
141.88 |
143 |
143 |
集合竞价 |
| 09:24:12 |
142 |
146 |
146 |
集合竞价 |
| 09:24:21 |
142 |
160 |
160 |
集合竞价 |
| 09:24:30 |
142 |
160 |
160 |
集合竞价 |
| 09:24:39 |
142.1 |
170 |
170 |
集合竞价 |
| 09:24:48 |
142.1 |
170 |
170 |
集合竞价 |
| 09:24:57 |
145 |
175 |
175 |
集合竞价 |
| 09:25:00 |
149.36 |
224 |
399 |
卖出 |
| 09:30:00 |
149 |
58 |
457 |
卖出 |
| 09:30:03 |
148.13 |
121 |
578 |
卖出 |
| 09:30:06 |
148 |
43 |
621 |
卖出 |
| 09:30:09 |
147.81 |
30 |
651 |
卖出 |
| 09:30:12 |
147.07 |
8 |
659 |
卖出 |
| 09:30:15 |
146.8 |
16 |
675 |
卖出 |
| 09:30:18 |
146.33 |
39 |
714 |
卖出 |
| 09:30:21 |
145.8 |
18 |
732 |
卖出 |
| 09:30:24 |
145.56 |
13 |
745 |
卖出 |
| 09:30:27 |
145.45 |
49 |
794 |
卖出 |
| 09:30:30 |
145.1 |
29 |
823 |
卖出 |
| 09:30:33 |
145.16 |
19 |
842 |
买入 |
| 09:30:36 |
145.05 |
110 |
952 |
卖出 |
| 09:30:39 |
144.91 |
78 |
1030 |
卖出 |
| 09:30:42 |
144.95 |
19 |
1049 |
买入 |
| 09:30:45 |
144.23 |
37 |
1086 |
卖出 |
| 09:30:48 |
145 |
35 |
1121 |
买入 |
| 09:30:51 |
144.98 |
16 |
1137 |
卖出 |
| 09:30:54 |
144.99 |
14 |
1151 |
买入 |
| 09:30:57 |
144.84 |
17 |
1168 |
卖出 |
| 09:31:00 |
144.84 |
2 |
1170 |
买入 |
| 09:31:03 |
144.65 |
16 |
1186 |
卖出 |
| 09:31:06 |
144.68 |
11 |
1197 |
买入 |
| 09:31:09 |
145.16 |
66 |
1263 |
买入 |
| 09:31:12 |
145.09 |
35 |
1298 |
卖出 |
| 09:31:15 |
145.08 |
6 |
1304 |
卖出 |
| 09:31:18 |
145.14 |
29 |
1333 |
买入 |
| 09:31:21 |
145.3 |
10 |
1343 |
买入 |
| 09:31:24 |
145.3 |
5 |
1348 |
买入 |
| 09:31:27 |
145.59 |
45 |
1393 |
买入 |
| 09:31:30 |
145.99 |
27 |
1420 |
买入 |
| 09:31:33 |
145.72 |
29 |
1449 |
卖出 |
| 09:31:36 |
145.35 |
54 |
1503 |
卖出 |
| 09:31:39 |
145.39 |
45 |
1548 |
买入 |
| 09:31:42 |
145.99 |
18 |
1566 |
买入 |
| 09:31:45 |
145.92 |
13 |
1579 |
买入 |
| 09:31:48 |
145.75 |
45 |
1624 |
卖出 |
| 09:31:51 |
145.59 |
37 |
1661 |
卖出 |
| 09:31:54 |
145.88 |
45 |
1706 |
买入 |
| 09:31:57 |
145.55 |
34 |
1740 |
卖出 |
| 09:32:00 |
145.35 |
38 |
1778 |
卖出 |
| 09:32:03 |
145.36 |
19 |
1797 |
买入 |
| 09:32:06 |
145.39 |
24 |
1821 |
买入 |
| 09:32:09 |
145.43 |
73 |
1894 |
买入 |
| 09:32:12 |
145.38 |
35 |
1929 |
卖出 |
| 09:32:15 |
145.75 |
50 |
1979 |
买入 |
| 09:32:18 |
145.61 |
38 |
2017 |
卖出 |
| 09:32:21 |
145.43 |
33 |
2050 |
卖出 |
| 09:32:24 |
145.38 |
19 |
2069 |
卖出 |
| 09:32:27 |
145.82 |
55 |
2124 |
买入 |
| 09:32:30 |
145.6 |
13 |
2137 |
卖出 |
| 09:32:33 |
145.76 |
11 |
2148 |
买入 |
| 09:32:36 |
145.46 |
19 |
2167 |
卖出 |
| 09:32:39 |
145.46 |
4 |
2171 |
卖出 |
| 09:32:42 |
145.46 |
21 |
2192 |
买入 |
| 09:32:45 |
145.46 |
22 |
2214 |
买入 |
| 09:32:48 |
145.75 |
9 |
2223 |
买入 |
| 09:32:51 |
145.47 |
3 |
2226 |
卖出 |
| 09:32:54 |
145.74 |
5 |
2231 |
买入 |
| 09:32:57 |
145.73 |
33 |
2264 |
卖出 |
| 09:33:00 |
145.69 |
20 |
2284 |
卖出 |
| 09:33:03 |
145.69 |
13 |
2297 |
买入 |
| 09:33:06 |
145.44 |
48 |
2345 |
买入 |
| 09:33:09 |
145.44 |
43 |
2388 |
卖出 |
| 09:33:12 |
145.41 |
14 |
2402 |
卖出 |
| 09:33:15 |
145.41 |
19 |
2421 |
卖出 |
| 09:33:18 |
145.39 |
41 |
2462 |
卖出 |
| 09:33:21 |
145.64 |
26 |
2488 |
买入 |
| 09:33:24 |
145.21 |
25 |
2513 |
卖出 |
| 09:33:27 |
145.32 |
9 |
2522 |
买入 |
| 09:33:30 |
145.14 |
19 |
2541 |
卖出 |
| 09:33:33 |
144.84 |
63 |
2604 |
卖出 |
| 09:33:36 |
144.64 |
8 |
2612 |
卖出 |
| 09:33:39 |
144.64 |
20 |
2632 |
买入 |
| 09:33:42 |
144.64 |
9 |
2641 |
卖出 |
| 09:33:45 |
144.71 |
16 |
2657 |
买入 |
| 09:33:48 |
144.5 |
31 |
2688 |
卖出 |
| 09:33:51 |
144.43 |
23 |
2711 |
卖出 |
| 09:33:54 |
144.37 |
26 |
2737 |
卖出 |
| 09:33:57 |
144.03 |
96 |
2833 |
卖出 |
| 09:34:00 |
144.47 |
14 |
2847 |
买入 |
| 09:34:03 |
144.3 |
30 |
2877 |
卖出 |
| 09:34:06 |
144.56 |
6 |
2883 |
买入 |
| 09:34:09 |
144.47 |
22 |
2905 |
卖出 |
| 09:34:12 |
145.27 |
13 |
2918 |
买入 |
| 09:34:15 |
145.34 |
21 |
2939 |
买入 |
| 09:34:18 |
145.15 |
16 |
2955 |
卖出 |
| 09:34:21 |
145.27 |
8 |
2963 |
买入 |
| 09:34:24 |
145.38 |
3 |
2966 |
买入 |
| 09:34:27 |
145.38 |
11 |
2977 |
买入 |
| 09:34:30 |
145.38 |
1 |
2978 |
买入 |
| 09:34:33 |
144.86 |
6 |
2984 |
卖出 |
| 09:34:36 |
144.9 |
4 |
2988 |
买入 |
| 09:34:39 |
144.85 |
6 |
2994 |
卖出 |
| 09:34:42 |
144.9 |
8 |
3002 |
买入 |
| 09:34:45 |
144.9 |
7 |
3009 |
买入 |
| 09:34:48 |
145.11 |
23 |
3032 |
买入 |
| 09:34:51 |
145.1 |
9 |
3041 |
卖出 |
| 09:34:54 |
144.68 |
6 |
3047 |
卖出 |
| 09:34:57 |
144.68 |
5 |
3052 |
卖出 |
| 09:35:03 |
144.85 |
8 |
3060 |
买入 |
| 09:35:06 |
145.1 |
7 |
3067 |
买入 |
| 09:35:12 |
144.9 |
4 |
3071 |
卖出 |
| 09:35:15 |
145.38 |
61 |
3132 |
买入 |
| 09:35:18 |
145.4 |
2 |
3134 |
买入 |
| 09:35:21 |
145.13 |
21 |
3155 |
卖出 |
| 09:35:24 |
145.39 |
8 |
3163 |
买入 |
| 09:35:30 |
145.5 |
9 |
3172 |
买入 |
| 09:35:33 |
145.68 |
7 |
3179 |
买入 |
| 09:35:36 |
145.75 |
13 |
3192 |
买入 |
| 09:35:39 |
145.82 |
4 |
3196 |
买入 |
| 09:35:42 |
145.82 |
12 |
3208 |
买入 |
| 09:35:45 |
145.82 |
3 |
3211 |
买入 |
| 09:35:48 |
145.91 |
6 |
3217 |
买入 |
| 09:35:51 |
146.32 |
14 |
3231 |
买入 |
| 09:35:54 |
146.78 |
1 |
3232 |
买入 |
| 09:35:57 |
146.8 |
6 |
3238 |
买入 |
| 09:36:00 |
146.99 |
24 |
3262 |
买入 |
| 09:36:03 |
146.77 |
17 |
3279 |
卖出 |
| 09:36:06 |
146.33 |
16 |
3295 |
卖出 |
| 09:36:09 |
146.32 |
5 |
3300 |
卖出 |
| 09:36:12 |
146.64 |
5 |
3305 |
买入 |
| 09:36:18 |
146.65 |
10 |
3315 |
买入 |
| 09:36:21 |
146.65 |
32 |
3347 |
买入 |
| 09:36:24 |
146.49 |
1 |
3348 |
卖出 |
| 09:36:27 |
146.26 |
13 |
3361 |
卖出 |
| 09:36:30 |
146.49 |
8 |
3369 |
买入 |
| 09:36:39 |
146.13 |
1 |
3370 |
卖出 |
| 09:36:42 |
146.14 |
20 |
3390 |
卖出 |
| 09:36:45 |
145.99 |
1 |
3391 |
卖出 |
| 09:36:48 |
145.99 |
6 |
3397 |
卖出 |
| 09:36:51 |
145.92 |
3 |
3400 |
卖出 |
| 09:36:54 |
145.82 |
2 |
3402 |
卖出 |
| 09:36:57 |
145.65 |
1 |
3403 |
卖出 |
| 09:37:03 |
145.85 |
12 |
3415 |
买入 |
| 09:37:06 |
145.65 |
2 |
3417 |
买入 |
| 09:37:09 |
145.65 |
2 |
3419 |
买入 |
| 09:37:12 |
145.66 |
3 |
3422 |
买入 |
| 09:37:15 |
145.82 |
4 |
3426 |
买入 |
| 09:37:18 |
145.99 |
16 |
3442 |
买入 |
| 09:37:21 |
145.81 |
6 |
3448 |
卖出 |
| 09:37:24 |
146.33 |
1 |
3449 |
买入 |
| 09:37:27 |
146.19 |
4 |
3453 |
卖出 |
| 09:37:30 |
146.32 |
7 |
3460 |
买入 |
| 09:37:33 |
146.49 |
8 |
3468 |
买入 |
| 09:37:36 |
146.6 |
3 |
3471 |
买入 |
| 09:37:39 |
146.77 |
9 |
3480 |
买入 |
| 09:37:42 |
146.65 |
8 |
3488 |
卖出 |
| 09:37:45 |
146.77 |
35 |
3523 |
买入 |
| 09:37:48 |
146.64 |
10 |
3533 |
卖出 |
| 09:37:51 |
146.61 |
21 |
3554 |
卖出 |
| 09:37:54 |
146.6 |
16 |
3570 |
卖出 |
| 09:37:57 |
146.59 |
1 |
3571 |
买入 |
| 09:38:00 |
146.51 |
2 |
3573 |
卖出 |
| 09:38:03 |
146.56 |
7 |
3580 |
买入 |
| 09:38:15 |
146.5 |
1 |
3581 |
买入 |
| 09:38:18 |
146.3 |
5 |
3586 |
卖出 |
| 09:38:21 |
146.24 |
2 |
3588 |
卖出 |
| 09:38:24 |
146.5 |
3 |
3591 |
买入 |
| 09:38:27 |
146.24 |
7 |
3598 |
卖出 |
| 09:38:30 |
146.49 |
3 |
3601 |
买入 |
| 09:38:33 |
146.25 |
5 |
3606 |
卖出 |
| 09:38:36 |
146.49 |
10 |
3616 |
买入 |
| 09:38:42 |
146.49 |
10 |
3626 |
买入 |
| 09:38:45 |
146.48 |
2 |
3628 |
买入 |
| 09:38:48 |
146.11 |
2 |
3630 |
卖出 |
| 09:38:51 |
146.11 |
5 |
3635 |
卖出 |
| 09:38:54 |
146.47 |
4 |
3639 |
买入 |
| 09:38:57 |
146.11 |
2 |
3641 |
卖出 |
| 09:39:00 |
146.1 |
1 |
3642 |
卖出 |
| 09:39:03 |
146.11 |
24 |
3666 |
卖出 |
| 09:39:06 |
146.12 |
2 |
3668 |
卖出 |
| 09:39:09 |
146.11 |
47 |
3715 |
卖出 |
| 09:39:12 |
146.38 |
6 |
3721 |
买入 |
| 09:39:15 |
146.09 |
6 |
3727 |
卖出 |
| 09:39:18 |
146.32 |
3 |
3730 |
买入 |
| 09:39:21 |
146.05 |
4 |
3734 |
卖出 |
| 09:39:24 |
146.09 |
2 |
3736 |
买入 |
| 09:39:27 |
146.38 |
3 |
3739 |
买入 |
| 09:39:30 |
146.01 |
7 |
3746 |
卖出 |
| 09:39:33 |
146.08 |
4 |
3750 |
买入 |
| 09:39:36 |
146.31 |
1 |
3751 |
买入 |
| 09:39:39 |
146.19 |
1 |
3752 |
卖出 |
| 09:39:42 |
146.05 |
4 |
3756 |
卖出 |
| 09:39:51 |
146.01 |
27 |
3783 |
卖出 |
| 09:39:54 |
145.88 |
4 |
3787 |
卖出 |
| 09:39:57 |
146.01 |
8 |
3795 |
买入 |
| 09:40:00 |
146 |
3 |
3798 |
卖出 |
| 09:40:03 |
145.72 |
3 |
3801 |
卖出 |
| 09:40:06 |
145.6 |
37 |
3838 |
卖出 |
| 09:40:09 |
145.34 |
6 |
3844 |
卖出 |
| 09:40:12 |
145.15 |
16 |
3860 |
卖出 |
| 09:40:15 |
145.15 |
15 |
3875 |
卖出 |
| 09:40:18 |
145.14 |
8 |
3883 |
卖出 |
| 09:40:21 |
145.01 |
23 |
3906 |
卖出 |
| 09:40:24 |
144.84 |
14 |
3920 |
卖出 |
| 09:40:27 |
144.84 |
12 |
3932 |
卖出 |
| 09:40:30 |
144.73 |
8 |
3940 |
卖出 |
| 09:40:33 |
144.72 |
18 |
3958 |
卖出 |
| 09:40:36 |
144.66 |
10 |
3968 |
卖出 |
| 09:40:39 |
144.57 |
6 |
3974 |
卖出 |
| 09:40:42 |
144.54 |
3 |
3977 |
卖出 |
| 09:40:45 |
144.7 |
6 |
3983 |
卖出 |
| 09:40:48 |
144.54 |
5 |
3988 |
卖出 |
| 09:40:51 |
144.57 |
4 |
3992 |
买入 |
| 09:40:54 |
144.87 |
3 |
3995 |
买入 |
| 09:40:57 |
144.83 |
2 |
3997 |
卖出 |
| 09:41:00 |
144.93 |
6 |
4003 |
买入 |
| 09:41:03 |
145.14 |
9 |
4012 |
买入 |
| 09:41:06 |
145.01 |
6 |
4018 |
卖出 |
| 09:41:09 |
145.22 |
4 |
4022 |
买入 |
| 09:41:12 |
145.14 |
3 |
4025 |
卖出 |
| 09:41:15 |
145.7 |
12 |
4037 |
买入 |
| 09:41:18 |
145.15 |
1 |
4038 |
卖出 |
| 09:41:21 |
145.05 |
14 |
4052 |
卖出 |
| 09:41:24 |
145.14 |
10 |
4062 |
买入 |
| 09:41:27 |
145 |
6 |
4068 |
卖出 |
| 09:41:33 |
145.14 |
17 |
4085 |
买入 |
| 09:41:36 |
145.13 |
5 |
4090 |
卖出 |
| 09:41:39 |
145.45 |
1 |
4091 |
买入 |
| 09:41:42 |
145.45 |
8 |
4099 |
买入 |
| 09:41:45 |
145.14 |
1 |
4100 |
卖出 |
| 09:41:51 |
145.27 |
19 |
4119 |
卖出 |
| 09:41:54 |
145.27 |
6 |
4125 |
买入 |
| 09:41:57 |
145.27 |
1 |
4126 |
卖出 |
| 09:42:00 |
145.45 |
2 |
4128 |
卖出 |
| 09:42:03 |
145.27 |
5 |
4133 |
卖出 |
| 09:42:06 |
145.16 |
22 |
4155 |
卖出 |
| 09:42:09 |
145.45 |
4 |
4159 |
买入 |
| 09:42:12 |
145.44 |
1 |
4160 |
买入 |
| 09:42:15 |
145.27 |
7 |
4167 |
卖出 |
| 09:42:18 |
145.4 |
11 |
4178 |
买入 |
| 09:42:21 |
145.17 |
7 |
4185 |
卖出 |
| 09:42:24 |
145.17 |
32 |
4217 |
买入 |
| 09:42:27 |
145.15 |
14 |
4231 |
卖出 |
| 09:42:30 |
145.15 |
16 |
4247 |
卖出 |
| 09:42:33 |
145.15 |
4 |
4251 |
买入 |
| 09:42:36 |
145.4 |
15 |
4266 |
买入 |
| 09:42:39 |
145.18 |
6 |
4272 |
卖出 |
| 09:42:42 |
145.4 |
5 |
4277 |
买入 |
| 09:42:45 |
145.4 |
105 |
4382 |
买入 |