科力尔[002892]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
20.78 |
1 |
1 |
集合竞价 |
| 09:17:24 |
20.79 |
1 |
1 |
集合竞价 |
| 09:18:00 |
20.79 |
1 |
1 |
集合竞价 |
| 09:18:45 |
20.79 |
1 |
1 |
集合竞价 |
| 09:20:45 |
20.78 |
3 |
3 |
集合竞价 |
| 09:22:15 |
20.78 |
4 |
4 |
集合竞价 |
| 09:22:42 |
20.78 |
5 |
5 |
集合竞价 |
| 09:23:45 |
21 |
25 |
25 |
集合竞价 |
| 09:24:12 |
21 |
25 |
25 |
集合竞价 |
| 09:24:30 |
20.93 |
25 |
25 |
集合竞价 |
| 09:24:57 |
20.9 |
25 |
25 |
集合竞价 |
| 09:25:00 |
20.78 |
30 |
55 |
卖出 |
| 09:30:00 |
20.78 |
109 |
164 |
卖出 |
| 09:30:03 |
20.76 |
224 |
388 |
卖出 |
| 09:30:06 |
20.75 |
3 |
391 |
卖出 |
| 09:30:09 |
20.74 |
101 |
492 |
卖出 |
| 09:30:12 |
20.74 |
54 |
546 |
买入 |
| 09:30:15 |
20.71 |
20 |
566 |
卖出 |
| 09:30:18 |
20.7 |
2 |
568 |
卖出 |
| 09:30:21 |
20.7 |
8 |
576 |
卖出 |
| 09:30:24 |
20.7 |
7 |
583 |
卖出 |
| 09:30:27 |
20.71 |
35 |
618 |
买入 |
| 09:30:30 |
20.71 |
9 |
627 |
买入 |
| 09:30:39 |
20.74 |
22 |
649 |
买入 |
| 09:30:42 |
20.75 |
15 |
664 |
买入 |
| 09:30:48 |
20.79 |
3 |
667 |
买入 |
| 09:30:51 |
20.8 |
8 |
675 |
买入 |
| 09:30:54 |
20.8 |
7 |
682 |
买入 |
| 09:30:57 |
20.8 |
2 |
684 |
买入 |
| 09:31:00 |
20.8 |
29 |
713 |
买入 |
| 09:31:03 |
20.83 |
5 |
718 |
买入 |
| 09:31:06 |
20.86 |
2 |
720 |
买入 |
| 09:31:09 |
20.86 |
4 |
724 |
买入 |
| 09:31:15 |
20.89 |
1 |
725 |
买入 |
| 09:31:18 |
20.89 |
4 |
729 |
买入 |
| 09:31:21 |
20.88 |
26 |
755 |
卖出 |
| 09:31:24 |
20.9 |
12 |
767 |
买入 |
| 09:31:27 |
20.92 |
8 |
775 |
买入 |
| 09:31:30 |
20.92 |
2 |
777 |
买入 |
| 09:31:33 |
20.95 |
55 |
832 |
买入 |
| 09:31:36 |
20.88 |
3 |
835 |
卖出 |
| 09:31:42 |
20.93 |
1 |
836 |
卖出 |
| 09:31:45 |
20.95 |
5 |
841 |
买入 |
| 09:31:48 |
20.95 |
5 |
846 |
买入 |
| 09:31:51 |
20.94 |
1 |
847 |
买入 |
| 09:31:54 |
20.95 |
7 |
854 |
买入 |
| 09:32:00 |
20.93 |
14 |
868 |
卖出 |
| 09:32:03 |
20.89 |
18 |
886 |
卖出 |
| 09:32:09 |
20.94 |
40 |
926 |
买入 |
| 09:32:15 |
20.94 |
4 |
930 |
买入 |
| 09:32:18 |
20.94 |
9 |
939 |
买入 |
| 09:32:24 |
20.93 |
7 |
946 |
卖出 |
| 09:32:27 |
20.92 |
9 |
955 |
卖出 |
| 09:32:42 |
20.92 |
1 |
956 |
买入 |
| 09:32:45 |
20.92 |
20 |
976 |
买入 |
| 09:32:48 |
20.92 |
1 |
977 |
买入 |
| 09:32:51 |
20.92 |
9 |
986 |
买入 |
| 09:32:57 |
20.92 |
2 |
988 |
买入 |
| 09:33:03 |
20.89 |
7 |
995 |
卖出 |
| 09:33:06 |
20.89 |
1 |
996 |
买入 |
| 09:33:09 |
20.89 |
2 |
998 |
买入 |
| 09:33:12 |
20.89 |
3 |
1001 |
买入 |
| 09:33:15 |
20.88 |
23 |
1024 |
卖出 |
| 09:33:18 |
20.88 |
32 |
1056 |
买入 |
| 09:33:21 |
20.87 |
24 |
1080 |
卖出 |
| 09:33:24 |
20.88 |
10 |
1090 |
买入 |
| 09:33:27 |
20.87 |
24 |
1114 |
卖出 |
| 09:33:30 |
20.89 |
30 |
1144 |
买入 |
| 09:33:33 |
20.88 |
2 |
1146 |
卖出 |
| 09:33:36 |
20.88 |
2 |
1148 |
买入 |
| 09:33:39 |
20.88 |
2 |
1150 |
买入 |
| 09:33:42 |
20.88 |
28 |
1178 |
买入 |
| 09:33:45 |
20.88 |
6 |
1184 |
买入 |
| 09:34:00 |
20.88 |
15 |
1199 |
买入 |
| 09:34:03 |
20.88 |
28 |
1227 |
买入 |
| 09:34:06 |
20.87 |
1 |
1228 |
卖出 |
| 09:34:09 |
20.88 |
50 |
1278 |
买入 |
| 09:34:21 |
20.87 |
1 |
1279 |
卖出 |
| 09:34:24 |
20.88 |
4 |
1283 |
买入 |
| 09:34:33 |
20.88 |
5 |
1288 |
买入 |
| 09:34:36 |
20.86 |
4 |
1292 |
买入 |
| 09:34:39 |
20.86 |
2 |
1294 |
买入 |
| 09:34:42 |
20.9 |
70 |
1364 |
买入 |
| 09:34:45 |
20.89 |
3 |
1367 |
买入 |
| 09:34:48 |
20.88 |
20 |
1387 |
卖出 |
| 09:34:57 |
20.9 |
1 |
1388 |
买入 |
| 09:35:09 |
20.91 |
1 |
1389 |
买入 |
| 09:35:12 |
20.9 |
4 |
1393 |
卖出 |
| 09:35:15 |
20.9 |
1 |
1394 |
卖出 |
| 09:35:21 |
20.91 |
1 |
1395 |
买入 |
| 09:35:24 |
20.91 |
6 |
1401 |
卖出 |
| 09:35:39 |
20.91 |
8 |
1409 |
卖出 |
| 09:35:42 |
20.92 |
6 |
1415 |
买入 |
| 09:35:48 |
20.92 |
1 |
1416 |
买入 |
| 09:35:51 |
20.93 |
32 |
1448 |
买入 |
| 09:35:54 |
20.96 |
199 |
1647 |
买入 |
| 09:35:57 |
20.98 |
32 |
1679 |
买入 |
| 09:36:00 |
20.98 |
21 |
1700 |
买入 |
| 09:36:03 |
20.96 |
12 |
1712 |
卖出 |
| 09:36:09 |
20.99 |
1 |
1713 |
买入 |
| 09:36:12 |
20.99 |
9 |
1722 |
买入 |
| 09:36:18 |
20.98 |
33 |
1755 |
卖出 |
| 09:36:21 |
20.98 |
94 |
1849 |
买入 |
| 09:36:24 |
20.98 |
3 |
1852 |
买入 |
| 09:36:27 |
20.98 |
7 |
1859 |
买入 |
| 09:36:30 |
20.96 |
6 |
1865 |
卖出 |
| 09:36:33 |
20.96 |
2 |
1867 |
卖出 |
| 09:36:36 |
20.96 |
17 |
1884 |
买入 |
| 09:36:45 |
20.94 |
16 |
1900 |
卖出 |
| 09:36:48 |
20.94 |
4 |
1904 |
卖出 |
| 09:36:51 |
20.94 |
6 |
1910 |
卖出 |
| 09:36:54 |
20.93 |
2 |
1912 |
卖出 |
| 09:36:57 |
20.94 |
4 |
1916 |
买入 |
| 09:37:06 |
20.9 |
7 |
1923 |
卖出 |
| 09:37:09 |
20.9 |
1 |
1924 |
买入 |
| 09:37:15 |
20.9 |
10 |
1934 |
买入 |
| 09:37:21 |
20.9 |
23 |
1957 |
卖出 |
| 09:37:24 |
20.9 |
1 |
1958 |
卖出 |
| 09:37:36 |
20.93 |
32 |
1990 |
买入 |
| 09:37:45 |
20.88 |
32 |
2022 |
卖出 |
| 09:38:06 |
20.89 |
3 |
2025 |
买入 |
| 09:38:09 |
20.89 |
1 |
2026 |
买入 |
| 09:38:12 |
20.89 |
2 |
2028 |
买入 |
| 09:38:15 |
20.89 |
7 |
2035 |
买入 |
| 09:38:18 |
20.88 |
13 |
2048 |
卖出 |
| 09:38:24 |
20.91 |
1 |
2049 |
买入 |
| 09:38:27 |
20.92 |
8 |
2057 |
买入 |
| 09:38:30 |
20.92 |
5 |
2062 |
买入 |
| 09:38:33 |
20.93 |
20 |
2082 |
买入 |
| 09:38:36 |
20.93 |
19 |
2101 |
买入 |
| 09:38:39 |
20.94 |
22 |
2123 |
买入 |
| 09:38:42 |
20.94 |
1 |
2124 |
买入 |
| 09:38:45 |
20.93 |
11 |
2135 |
卖出 |
| 09:38:48 |
20.93 |
9 |
2144 |
卖出 |
| 09:38:54 |
20.94 |
18 |
2162 |
买入 |
| 09:39:03 |
20.93 |
37 |
2199 |
卖出 |
| 09:39:06 |
20.93 |
4 |
2203 |
卖出 |
| 09:39:09 |
20.94 |
10 |
2213 |
买入 |
| 09:39:33 |
20.93 |
4 |
2217 |
买入 |
| 09:39:57 |
20.89 |
37 |
2254 |
卖出 |
| 09:40:00 |
20.89 |
103 |
2357 |
卖出 |
| 09:40:03 |
20.86 |
69 |
2426 |
卖出 |
| 09:40:06 |
20.85 |
32 |
2458 |
卖出 |
| 09:40:12 |
20.85 |
5 |
2463 |
买入 |
| 09:40:27 |
20.85 |
5 |
2468 |
卖出 |
| 09:40:30 |
20.86 |
17 |
2485 |
买入 |
| 09:40:42 |
20.86 |
8 |
2493 |
买入 |
| 09:40:45 |
20.83 |
1 |
2494 |
卖出 |
| 09:41:09 |
20.83 |
11 |
2505 |
卖出 |
| 09:41:15 |
20.87 |
26 |
2531 |
买入 |
| 09:41:18 |
20.88 |
20 |
2551 |
买入 |
| 09:41:21 |
20.87 |
18 |
2569 |
卖出 |
| 09:41:24 |
20.89 |
1 |
2570 |
买入 |
| 09:41:30 |
20.87 |
10 |
2580 |
卖出 |
| 09:41:39 |
20.9 |
4 |
2584 |
买入 |
| 09:41:42 |
20.9 |
7 |
2591 |
买入 |
| 09:41:45 |
20.9 |
4 |
2595 |
买入 |
| 09:41:57 |
20.89 |
6 |
2601 |
买入 |
| 09:42:24 |
20.89 |
14 |
2615 |
买入 |
| 09:42:51 |
20.85 |
36 |
2651 |
买入 |
| 09:42:54 |
20.84 |
20 |
2671 |
卖出 |
| 09:42:57 |
20.84 |
10 |
2681 |
买入 |
| 09:43:06 |
20.84 |
10 |
2691 |
卖出 |
| 09:43:39 |
20.87 |
1 |
2692 |
买入 |
| 09:43:42 |
20.87 |
2 |
2694 |
卖出 |
| 09:43:51 |
20.81 |
39 |
2733 |
卖出 |
| 09:44:24 |
20.8 |
14 |
2747 |
卖出 |
| 09:44:27 |
20.84 |
25 |
2772 |
买入 |
| 09:44:57 |
20.83 |
1 |
2773 |
买入 |
| 09:45:00 |
20.83 |
43 |
2816 |
买入 |
| 09:45:03 |
20.84 |
1 |
2817 |
买入 |
| 09:45:06 |
20.83 |
25 |
2842 |
卖出 |
| 09:45:18 |
20.83 |
1 |
2843 |
买入 |
| 09:45:33 |
20.83 |
3 |
2846 |
买入 |
| 09:45:36 |
20.83 |
10 |
2856 |
买入 |
| 09:46:03 |
20.82 |
13 |
2869 |
买入 |
| 09:46:09 |
20.83 |
13 |
2882 |
买入 |
| 09:46:12 |
20.83 |
6 |
2888 |
卖出 |
| 09:46:39 |
20.83 |
1 |
2889 |
卖出 |
| 09:46:42 |
20.82 |
1 |
2890 |
卖出 |
| 09:46:48 |
20.8 |
9 |
2899 |
卖出 |
| 09:46:51 |
20.82 |
6 |
2905 |
买入 |
| 09:46:54 |
20.83 |
1 |
2906 |
买入 |
| 09:47:00 |
20.84 |
30 |
2936 |
买入 |
| 09:47:03 |
20.84 |
13 |
2949 |
买入 |
| 09:47:12 |
20.83 |
10 |
2959 |
卖出 |
| 09:47:24 |
20.84 |
5 |
2964 |
买入 |
| 09:47:30 |
20.84 |
1 |
2965 |
买入 |
| 09:47:42 |
20.82 |
9 |
2974 |
卖出 |
| 09:47:51 |
20.83 |
1 |
2975 |
买入 |
| 09:48:12 |
20.82 |
13 |
2988 |
卖出 |
| 09:48:24 |
20.82 |
2 |
2990 |
卖出 |
| 09:48:42 |
20.8 |
18 |
3008 |
卖出 |
| 09:49:06 |
20.81 |
1 |
3009 |
买入 |
| 09:49:30 |
20.8 |
11 |
3020 |
卖出 |
| 09:49:39 |
20.81 |
9 |
3029 |
买入 |
| 09:49:42 |
20.8 |
20 |
3049 |
卖出 |
| 09:49:45 |
20.8 |
6 |
3055 |
卖出 |
| 09:49:48 |
20.79 |
1 |
3056 |
卖出 |
| 09:49:51 |
20.8 |
6 |
3062 |
买入 |
| 09:49:54 |
20.8 |
6 |
3068 |
买入 |
| 09:49:57 |
20.81 |
1 |
3069 |
买入 |
| 09:50:00 |
20.79 |
35 |
3104 |
卖出 |
| 09:50:03 |
20.78 |
2 |
3106 |
卖出 |
| 09:50:06 |
20.79 |
9 |
3115 |
买入 |
| 09:50:09 |
20.79 |
8 |
3123 |
买入 |
| 09:50:12 |
20.79 |
17 |
3140 |
买入 |
| 09:50:15 |
20.82 |
74 |
3214 |
买入 |
| 09:50:18 |
20.82 |
15 |
3229 |
买入 |
| 09:50:21 |
20.84 |
4 |
3233 |
买入 |
| 09:50:24 |
20.84 |
3 |
3236 |
买入 |
| 09:50:33 |
20.84 |
10 |
3246 |
买入 |
| 09:50:51 |
20.84 |
3 |
3249 |
买入 |
| 09:51:06 |
20.84 |
17 |
3266 |
买入 |
| 09:51:21 |
20.85 |
28 |
3294 |
买入 |
| 09:51:24 |
20.88 |
75 |
3369 |
买入 |
| 09:51:27 |
20.88 |
32 |
3401 |
买入 |
| 09:51:48 |
20.9 |
7 |
3408 |
买入 |
| 09:52:00 |
20.9 |
1 |
3409 |
买入 |
| 09:52:06 |
20.9 |
9 |
3418 |
买入 |
| 09:52:09 |
20.9 |
6 |
3424 |
买入 |
| 09:52:12 |
20.9 |
4 |
3428 |
买入 |
| 09:52:15 |
20.9 |
1 |
3429 |
买入 |
| 09:52:18 |
20.9 |
1 |
3430 |
买入 |
| 09:52:21 |
20.9 |
12 |
3442 |
买入 |
| 09:52:33 |
20.91 |
2 |
3444 |
卖出 |
| 09:52:39 |
20.89 |
39 |
3483 |
卖出 |
| 09:52:51 |
20.89 |
22 |
3505 |
卖出 |
| 09:53:03 |
20.9 |
3 |
3508 |
买入 |
| 09:53:12 |
20.88 |
1 |
3509 |
卖出 |
| 09:53:24 |
20.88 |
9 |
3518 |
卖出 |
| 09:53:45 |
20.88 |
2 |
3520 |
卖出 |
| 09:53:48 |
20.88 |
23 |
3543 |
买入 |
| 09:53:57 |
20.88 |
1 |
3544 |
卖出 |
| 09:54:12 |
20.89 |
4 |
3548 |
买入 |
| 09:54:18 |
20.88 |
11 |
3559 |
卖出 |
| 09:54:30 |
20.89 |
2 |
3561 |
买入 |
| 09:54:42 |
20.88 |
1 |
3562 |
卖出 |
| 09:54:45 |
20.88 |
2 |
3564 |
买入 |
| 09:54:54 |
20.86 |
8 |
3572 |
卖出 |
| 09:55:00 |
20.86 |
3 |
3575 |
买入 |
| 09:55:09 |
20.86 |
22 |
3597 |
卖出 |
| 09:55:18 |
20.86 |
5 |
3602 |
卖出 |
| 09:55:24 |
20.86 |
18 |
3620 |
卖出 |
| 09:55:30 |
20.86 |
4 |
3624 |
买入 |
| 09:55:51 |
20.86 |
2 |
3626 |
买入 |
| 09:55:57 |
20.88 |
3 |
3629 |
买入 |
| 09:56:12 |
20.83 |
40 |
3669 |
卖出 |
| 09:56:27 |
20.83 |
10 |
3679 |
卖出 |
| 09:56:48 |
20.83 |
20 |
3699 |
卖出 |
| 09:56:54 |
20.83 |
2 |
3701 |
卖出 |
| 09:57:33 |
20.84 |
39 |
3740 |
卖出 |
| 09:57:36 |
20.88 |
4 |
3744 |
买入 |
| 09:58:03 |
20.86 |
5 |
3749 |
卖出 |
| 09:59:00 |
20.85 |
3 |
3752 |
卖出 |
| 09:59:18 |
20.84 |
4 |
3756 |
卖出 |
| 09:59:27 |
20.84 |
1 |
3757 |
卖出 |
| 09:59:33 |
20.83 |
110 |
3867 |
卖出 |
| 10:00:03 |
20.81 |
5 |
3872 |
卖出 |
| 10:00:06 |
20.81 |
14 |
3886 |
卖出 |
| 10:00:24 |
20.81 |
2 |
3888 |
买入 |
| 10:00:45 |
20.81 |
23 |
3911 |
卖出 |
| 10:00:57 |
20.8 |
15 |
3926 |
卖出 |
| 10:01:03 |
20.79 |
70 |
3996 |
卖出 |
| 10:01:18 |
20.79 |
2 |
3998 |
买入 |
| 10:01:39 |
20.79 |
3 |
4001 |
卖出 |
| 10:01:45 |
20.79 |
1 |
4002 |
卖出 |
| 10:02:06 |
20.79 |
20 |
4022 |
卖出 |
| 10:02:09 |
20.81 |
20 |
4042 |
买入 |
| 10:02:12 |
20.8 |
16 |
4058 |
卖出 |
| 10:02:15 |
20.82 |
1 |
4059 |
买入 |
| 10:02:24 |
20.85 |
1 |
4060 |
买入 |
| 10:02:27 |
20.81 |
1 |
4061 |
卖出 |
| 10:02:33 |
20.81 |
50 |
4111 |
卖出 |
| 10:02:36 |
20.81 |
3 |
4114 |
买入 |
| 10:02:39 |
20.81 |
47 |
4161 |
买入 |
| 10:02:45 |
20.81 |
1 |
4162 |
卖出 |
| 10:03:00 |
20.81 |
2 |
4164 |
卖出 |
| 10:03:09 |
20.81 |
2 |
4166 |
卖出 |
| 10:03:12 |
20.81 |
8 |
4174 |
卖出 |
| 10:03:15 |
20.81 |
1 |
4175 |
卖出 |
| 10:03:18 |
20.8 |
31 |
4206 |
卖出 |
| 10:03:24 |
20.82 |
1 |
4207 |
买入 |
| 10:03:27 |
20.8 |
2 |
4209 |
卖出 |
| 10:03:33 |
20.8 |
2 |
4211 |
卖出 |
| 10:03:36 |
20.8 |
1 |
4212 |
卖出 |
| 10:03:39 |
20.8 |
3 |
4215 |
卖出 |
| 10:03:42 |
20.8 |
1 |
4216 |
卖出 |
| 10:03:45 |
20.8 |
1 |
4217 |
卖出 |
| 10:03:48 |
20.8 |
3 |
4220 |
卖出 |
| 10:03:51 |
20.8 |
3 |
4223 |
卖出 |
| 10:03:54 |
20.8 |
2 |
4225 |
卖出 |
| 10:03:57 |
20.8 |
7 |
4232 |
卖出 |
| 10:04:00 |
20.79 |
13 |
4245 |
卖出 |
| 10:04:03 |
20.79 |
4 |
4249 |
卖出 |
| 10:04:15 |
20.77 |
16 |
4265 |
卖出 |
| 10:04:18 |
20.77 |
1 |
4266 |
卖出 |
| 10:04:21 |
20.77 |
3 |
4269 |
卖出 |
| 10:04:30 |
20.76 |
4 |
4273 |
卖出 |
| 10:04:33 |
20.77 |
1 |
4274 |
买入 |