科达利[002850]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
143 |
4 |
4 |
集合竞价 |
| 09:15:09 |
143.3 |
7 |
7 |
集合竞价 |
| 09:16:39 |
143.3 |
7 |
7 |
集合竞价 |
| 09:16:57 |
143.3 |
7 |
7 |
集合竞价 |
| 09:17:42 |
143.3 |
7 |
7 |
集合竞价 |
| 09:18:09 |
143.3 |
8 |
8 |
集合竞价 |
| 09:18:18 |
143.3 |
9 |
9 |
集合竞价 |
| 09:18:36 |
143.3 |
9 |
9 |
集合竞价 |
| 09:18:54 |
143.3 |
9 |
9 |
集合竞价 |
| 09:19:21 |
143.3 |
9 |
9 |
集合竞价 |
| 09:19:48 |
143.3 |
9 |
9 |
集合竞价 |
| 09:20:09 |
143.3 |
10 |
10 |
集合竞价 |
| 09:20:18 |
143.3 |
13 |
13 |
集合竞价 |
| 09:20:27 |
143.3 |
22 |
22 |
集合竞价 |
| 09:20:36 |
143.3 |
22 |
22 |
集合竞价 |
| 09:20:45 |
143.3 |
22 |
22 |
集合竞价 |
| 09:20:54 |
143.3 |
23 |
23 |
集合竞价 |
| 09:21:03 |
143.3 |
36 |
36 |
集合竞价 |
| 09:21:21 |
143 |
36 |
36 |
集合竞价 |
| 09:21:39 |
143 |
36 |
36 |
集合竞价 |
| 09:21:48 |
141.13 |
42 |
42 |
集合竞价 |
| 09:22:06 |
141.13 |
48 |
48 |
集合竞价 |
| 09:22:15 |
141.13 |
49 |
49 |
集合竞价 |
| 09:22:33 |
141.13 |
49 |
49 |
集合竞价 |
| 09:22:42 |
141.13 |
49 |
49 |
集合竞价 |
| 09:23:00 |
141.13 |
49 |
49 |
集合竞价 |
| 09:23:09 |
141.13 |
49 |
49 |
集合竞价 |
| 09:23:18 |
141.13 |
56 |
56 |
集合竞价 |
| 09:23:27 |
141.13 |
57 |
57 |
集合竞价 |
| 09:23:36 |
141.13 |
57 |
57 |
集合竞价 |
| 09:23:54 |
141.13 |
57 |
57 |
集合竞价 |
| 09:24:12 |
141.13 |
57 |
57 |
集合竞价 |
| 09:24:21 |
141.13 |
57 |
57 |
集合竞价 |
| 09:24:30 |
141.13 |
57 |
57 |
集合竞价 |
| 09:24:39 |
141.13 |
57 |
57 |
集合竞价 |
| 09:24:48 |
141.13 |
57 |
57 |
集合竞价 |
| 09:24:57 |
140.97 |
57 |
57 |
集合竞价 |
| 09:25:00 |
140.85 |
70 |
127 |
买入 |
| 09:30:00 |
140 |
1 |
128 |
卖出 |
| 09:30:03 |
138.02 |
82 |
210 |
卖出 |
| 09:30:06 |
139 |
109 |
319 |
买入 |
| 09:30:09 |
139 |
24 |
343 |
买入 |
| 09:30:12 |
138.73 |
54 |
397 |
卖出 |
| 09:30:15 |
139 |
17 |
414 |
买入 |
| 09:30:18 |
139 |
30 |
444 |
买入 |
| 09:30:21 |
139 |
45 |
489 |
买入 |
| 09:30:24 |
139.1 |
28 |
517 |
买入 |
| 09:30:27 |
139.33 |
17 |
534 |
买入 |
| 09:30:30 |
139.69 |
11 |
545 |
买入 |
| 09:30:33 |
139.13 |
2 |
547 |
卖出 |
| 09:30:36 |
139.14 |
19 |
566 |
卖出 |
| 09:30:39 |
139.42 |
21 |
587 |
买入 |
| 09:30:42 |
139.21 |
22 |
609 |
卖出 |
| 09:30:45 |
139.55 |
27 |
636 |
买入 |
| 09:30:51 |
139.31 |
8 |
644 |
卖出 |
| 09:30:54 |
139.31 |
3 |
647 |
卖出 |
| 09:30:57 |
139.31 |
2 |
649 |
卖出 |
| 09:31:00 |
139.55 |
10 |
659 |
买入 |
| 09:31:03 |
139.52 |
10 |
669 |
卖出 |
| 09:31:06 |
139.22 |
6 |
675 |
卖出 |
| 09:31:09 |
139.14 |
32 |
707 |
卖出 |
| 09:31:12 |
138.97 |
55 |
762 |
卖出 |
| 09:31:15 |
138.86 |
6 |
768 |
卖出 |
| 09:31:18 |
139.02 |
17 |
785 |
买入 |
| 09:31:21 |
138.97 |
11 |
796 |
卖出 |
| 09:31:24 |
138.97 |
15 |
811 |
卖出 |
| 09:31:27 |
138.96 |
2 |
813 |
卖出 |
| 09:31:30 |
138.77 |
7 |
820 |
卖出 |
| 09:31:33 |
138.8 |
6 |
826 |
买入 |
| 09:31:36 |
138.75 |
23 |
849 |
卖出 |
| 09:31:39 |
138.16 |
48 |
897 |
卖出 |
| 09:31:42 |
138.19 |
1 |
898 |
买入 |
| 09:31:45 |
138.08 |
7 |
905 |
卖出 |
| 09:31:48 |
137.25 |
59 |
964 |
卖出 |
| 09:31:51 |
137.84 |
11 |
975 |
买入 |
| 09:31:54 |
138.02 |
13 |
988 |
买入 |
| 09:31:57 |
137.85 |
36 |
1024 |
卖出 |
| 09:32:00 |
137.85 |
85 |
1109 |
卖出 |
| 09:32:03 |
137.81 |
26 |
1135 |
卖出 |
| 09:32:06 |
137.81 |
8 |
1143 |
买入 |
| 09:32:09 |
137.85 |
12 |
1155 |
买入 |
| 09:32:12 |
137.63 |
14 |
1169 |
卖出 |
| 09:32:15 |
137.61 |
10 |
1179 |
卖出 |
| 09:32:18 |
137.81 |
10 |
1189 |
买入 |
| 09:32:21 |
137.84 |
8 |
1197 |
买入 |
| 09:32:24 |
137.85 |
5 |
1202 |
买入 |
| 09:32:27 |
137.65 |
28 |
1230 |
卖出 |
| 09:32:30 |
137.98 |
7 |
1237 |
买入 |
| 09:32:33 |
137.93 |
24 |
1261 |
卖出 |
| 09:32:36 |
138.02 |
11 |
1272 |
买入 |
| 09:32:39 |
137.98 |
3 |
1275 |
卖出 |
| 09:32:42 |
138.24 |
1 |
1276 |
买入 |
| 09:32:48 |
137.99 |
2 |
1278 |
卖出 |
| 09:32:51 |
137.99 |
14 |
1292 |
卖出 |
| 09:32:54 |
137.93 |
10 |
1302 |
卖出 |
| 09:32:57 |
137.68 |
10 |
1312 |
卖出 |
| 09:33:03 |
137.68 |
22 |
1334 |
卖出 |
| 09:33:06 |
137.21 |
62 |
1396 |
卖出 |
| 09:33:09 |
137.01 |
11 |
1407 |
卖出 |
| 09:33:12 |
136.79 |
31 |
1438 |
卖出 |
| 09:33:15 |
136.94 |
16 |
1454 |
买入 |
| 09:33:18 |
136.64 |
10 |
1464 |
卖出 |
| 09:33:21 |
136.63 |
20 |
1484 |
卖出 |
| 09:33:24 |
136.91 |
44 |
1528 |
买入 |
| 09:33:27 |
136.82 |
9 |
1537 |
卖出 |
| 09:33:30 |
137.2 |
23 |
1560 |
买入 |
| 09:33:33 |
137.19 |
31 |
1591 |
卖出 |
| 09:33:36 |
137.18 |
9 |
1600 |
卖出 |
| 09:33:42 |
136.96 |
2 |
1602 |
卖出 |
| 09:33:45 |
137.16 |
3 |
1605 |
买入 |
| 09:33:48 |
136.95 |
25 |
1630 |
卖出 |
| 09:33:51 |
136.96 |
12 |
1642 |
买入 |
| 09:33:54 |
137.04 |
2 |
1644 |
买入 |
| 09:33:57 |
137.09 |
2 |
1646 |
买入 |
| 09:34:00 |
137.2 |
10 |
1656 |
买入 |
| 09:34:06 |
137.44 |
8 |
1664 |
买入 |
| 09:34:09 |
137.6 |
1 |
1665 |
买入 |
| 09:34:12 |
137.82 |
3 |
1668 |
买入 |
| 09:34:15 |
137.45 |
19 |
1687 |
卖出 |
| 09:34:18 |
137.47 |
1 |
1688 |
买入 |
| 09:34:21 |
137.45 |
67 |
1755 |
卖出 |
| 09:34:24 |
137.85 |
4 |
1759 |
买入 |
| 09:34:27 |
137.58 |
4 |
1763 |
卖出 |
| 09:34:30 |
137.51 |
4 |
1767 |
卖出 |
| 09:34:33 |
137.51 |
7 |
1774 |
卖出 |
| 09:34:36 |
137.5 |
3 |
1777 |
卖出 |
| 09:34:39 |
137.51 |
1 |
1778 |
买入 |
| 09:34:42 |
137.51 |
1 |
1779 |
卖出 |
| 09:34:45 |
137.66 |
9 |
1788 |
买入 |
| 09:34:48 |
137.52 |
5 |
1793 |
卖出 |
| 09:34:51 |
137.66 |
2 |
1795 |
买入 |
| 09:34:54 |
137.67 |
1 |
1796 |
买入 |
| 09:34:57 |
137.4 |
75 |
1871 |
卖出 |
| 09:35:00 |
137.51 |
2 |
1873 |
买入 |
| 09:35:03 |
137.51 |
3 |
1876 |
买入 |
| 09:35:06 |
137.56 |
6 |
1882 |
买入 |
| 09:35:09 |
137.13 |
8 |
1890 |
卖出 |
| 09:35:12 |
137.17 |
3 |
1893 |
买入 |
| 09:35:18 |
137.17 |
3 |
1896 |
买入 |
| 09:35:21 |
137.55 |
1 |
1897 |
买入 |
| 09:35:24 |
137.55 |
1 |
1898 |
买入 |
| 09:35:30 |
137.55 |
1 |
1899 |
买入 |
| 09:35:33 |
137.56 |
16 |
1915 |
买入 |
| 09:35:39 |
137.56 |
4 |
1919 |
买入 |
| 09:35:42 |
137.47 |
4 |
1923 |
卖出 |
| 09:35:45 |
137.61 |
11 |
1934 |
买入 |
| 09:35:48 |
137.56 |
2 |
1936 |
卖出 |
| 09:35:51 |
137.56 |
11 |
1947 |
卖出 |
| 09:35:54 |
137.47 |
2 |
1949 |
卖出 |
| 09:35:57 |
137.22 |
6 |
1955 |
卖出 |
| 09:36:00 |
137.7 |
8 |
1963 |
买入 |
| 09:36:03 |
137.66 |
7 |
1970 |
买入 |
| 09:36:06 |
137.68 |
2 |
1972 |
买入 |
| 09:36:09 |
137.6 |
11 |
1983 |
卖出 |
| 09:36:12 |
137.56 |
7 |
1990 |
买入 |
| 09:36:21 |
137.54 |
1 |
1991 |
卖出 |
| 09:36:24 |
137.55 |
4 |
1995 |
买入 |
| 09:36:27 |
137.54 |
3 |
1998 |
卖出 |
| 09:36:30 |
137.3 |
4 |
2002 |
卖出 |
| 09:36:33 |
137.49 |
4 |
2006 |
买入 |
| 09:36:36 |
137.7 |
10 |
2016 |
买入 |
| 09:36:39 |
137.84 |
5 |
2021 |
买入 |
| 09:36:42 |
137.8 |
1 |
2022 |
卖出 |
| 09:36:45 |
137.82 |
2 |
2024 |
买入 |
| 09:36:51 |
137.58 |
5 |
2029 |
卖出 |
| 09:36:54 |
137.8 |
4 |
2033 |
买入 |
| 09:36:57 |
137.82 |
6 |
2039 |
买入 |
| 09:37:00 |
137.98 |
4 |
2043 |
买入 |
| 09:37:03 |
137.96 |
17 |
2060 |
卖出 |
| 09:37:06 |
137.92 |
11 |
2071 |
卖出 |
| 09:37:09 |
137.92 |
37 |
2108 |
卖出 |
| 09:37:12 |
137.97 |
13 |
2121 |
买入 |
| 09:37:15 |
137.94 |
7 |
2128 |
卖出 |
| 09:37:18 |
137.95 |
4 |
2132 |
买入 |
| 09:37:21 |
137.95 |
1 |
2133 |
卖出 |
| 09:37:24 |
138.24 |
8 |
2141 |
买入 |
| 09:37:27 |
138.48 |
6 |
2147 |
买入 |
| 09:37:30 |
138.61 |
3 |
2150 |
买入 |
| 09:37:33 |
138.58 |
1 |
2151 |
卖出 |
| 09:37:36 |
138.6 |
1 |
2152 |
买入 |
| 09:37:39 |
138.5 |
52 |
2204 |
卖出 |
| 09:37:42 |
138.8 |
4 |
2208 |
买入 |
| 09:37:45 |
138.8 |
11 |
2219 |
卖出 |
| 09:37:48 |
138.8 |
23 |
2242 |
买入 |
| 09:37:51 |
138.82 |
9 |
2251 |
买入 |
| 09:37:54 |
139.1 |
4 |
2255 |
买入 |
| 09:37:57 |
139.31 |
10 |
2265 |
买入 |
| 09:38:00 |
139.31 |
2 |
2267 |
卖出 |
| 09:38:03 |
139.3 |
3 |
2270 |
卖出 |
| 09:38:06 |
139.26 |
42 |
2312 |
卖出 |
| 09:38:12 |
138.84 |
9 |
2321 |
卖出 |
| 09:38:15 |
138.86 |
8 |
2329 |
买入 |
| 09:38:18 |
138.81 |
9 |
2338 |
卖出 |
| 09:38:21 |
138.85 |
4 |
2342 |
买入 |
| 09:38:24 |
139.05 |
8 |
2350 |
买入 |
| 09:38:27 |
138.84 |
5 |
2355 |
卖出 |
| 09:38:30 |
138.86 |
1 |
2356 |
买入 |
| 09:38:33 |
138.85 |
1 |
2357 |
卖出 |
| 09:38:39 |
138.84 |
4 |
2361 |
买入 |
| 09:38:45 |
138.6 |
3 |
2364 |
卖出 |
| 09:38:48 |
138.71 |
6 |
2370 |
买入 |
| 09:38:51 |
138.8 |
5 |
2375 |
买入 |
| 09:38:57 |
138.31 |
11 |
2386 |
卖出 |
| 09:39:00 |
138.31 |
4 |
2390 |
卖出 |
| 09:39:03 |
138.21 |
7 |
2397 |
卖出 |
| 09:39:06 |
138 |
6 |
2403 |
卖出 |
| 09:39:09 |
138 |
3 |
2406 |
买入 |
| 09:39:12 |
138 |
3 |
2409 |
买入 |
| 09:39:24 |
138.01 |
7 |
2416 |
买入 |
| 09:39:27 |
138.01 |
2 |
2418 |
卖出 |
| 09:39:30 |
138.18 |
8 |
2426 |
买入 |
| 09:39:36 |
138.28 |
3 |
2429 |
买入 |
| 09:39:39 |
138.31 |
10 |
2439 |
买入 |
| 09:39:42 |
138.3 |
6 |
2445 |
卖出 |
| 09:39:45 |
138.31 |
2 |
2447 |
卖出 |
| 09:39:48 |
138.5 |
1 |
2448 |
买入 |
| 09:39:51 |
138.5 |
7 |
2455 |
买入 |
| 09:39:57 |
138.51 |
4 |
2459 |
买入 |
| 09:40:00 |
138.3 |
1 |
2460 |
卖出 |
| 09:40:03 |
138.5 |
1 |
2461 |
买入 |
| 09:40:06 |
138.51 |
5 |
2466 |
买入 |
| 09:40:09 |
138.51 |
14 |
2480 |
卖出 |
| 09:40:15 |
138.77 |
26 |
2506 |
买入 |
| 09:40:18 |
138.84 |
24 |
2530 |
买入 |
| 09:40:21 |
138.99 |
4 |
2534 |
买入 |
| 09:40:33 |
138.99 |
2 |
2536 |
买入 |
| 09:40:39 |
138.44 |
10 |
2546 |
卖出 |
| 09:40:42 |
138.84 |
2 |
2548 |
买入 |
| 09:40:45 |
138.99 |
10 |
2558 |
买入 |
| 09:40:48 |
138.96 |
2 |
2560 |
卖出 |
| 09:40:51 |
138.99 |
39 |
2599 |
买入 |
| 09:40:54 |
139.1 |
9 |
2608 |
买入 |
| 09:40:57 |
139.13 |
7 |
2615 |
买入 |
| 09:41:00 |
139.25 |
8 |
2623 |
买入 |
| 09:41:03 |
139.26 |
1 |
2624 |
卖出 |
| 09:41:06 |
139.5 |
1 |
2625 |
买入 |
| 09:41:09 |
139.25 |
19 |
2644 |
卖出 |
| 09:41:12 |
139.16 |
12 |
2656 |
卖出 |
| 09:41:15 |
139.1 |
3 |
2659 |
卖出 |
| 09:41:18 |
138.97 |
21 |
2680 |
卖出 |
| 09:41:21 |
138.9 |
2 |
2682 |
卖出 |
| 09:41:24 |
138.58 |
2 |
2684 |
卖出 |
| 09:41:30 |
138.6 |
1 |
2685 |
买入 |
| 09:41:33 |
138.95 |
4 |
2689 |
买入 |
| 09:41:39 |
138.58 |
2 |
2691 |
卖出 |
| 09:41:42 |
138.89 |
1 |
2692 |
买入 |
| 09:41:45 |
138.88 |
2 |
2694 |
卖出 |
| 09:41:48 |
138.61 |
3 |
2697 |
卖出 |
| 09:41:51 |
138.61 |
8 |
2705 |
卖出 |
| 09:41:57 |
138.57 |
8 |
2713 |
卖出 |
| 09:42:06 |
138.52 |
4 |
2717 |
卖出 |
| 09:42:09 |
138.47 |
13 |
2730 |
卖出 |
| 09:42:12 |
138.31 |
11 |
2741 |
卖出 |
| 09:42:15 |
138.25 |
5 |
2746 |
卖出 |
| 09:42:18 |
138.1 |
4 |
2750 |
卖出 |
| 09:42:21 |
138.05 |
8 |
2758 |
卖出 |
| 09:42:24 |
138 |
86 |
2844 |
卖出 |
| 09:42:27 |
137.8 |
23 |
2867 |
卖出 |
| 09:42:30 |
137.8 |
4 |
2871 |
卖出 |
| 09:42:39 |
137.86 |
11 |
2882 |
买入 |
| 09:42:42 |
137.7 |
4 |
2886 |
卖出 |
| 09:42:45 |
137.75 |
3 |
2889 |
卖出 |
| 09:42:48 |
137.83 |
17 |
2906 |
买入 |
| 09:42:51 |
137.8 |
5 |
2911 |
卖出 |
| 09:42:54 |
137.75 |
2 |
2913 |
卖出 |
| 09:42:57 |
137.7 |
2 |
2915 |
卖出 |
| 09:43:00 |
137.7 |
43 |
2958 |
卖出 |
| 09:43:03 |
137.61 |
5 |
2963 |
卖出 |
| 09:43:06 |
137.7 |
3 |
2966 |
买入 |
| 09:43:09 |
137.67 |
1 |
2967 |
卖出 |
| 09:43:12 |
137.58 |
4 |
2971 |
卖出 |
| 09:43:15 |
137.7 |
10 |
2981 |
买入 |
| 09:43:18 |
137.7 |
26 |
3007 |
卖出 |
| 09:43:21 |
137.61 |
5 |
3012 |
卖出 |
| 09:43:24 |
137.54 |
5 |
3017 |
卖出 |
| 09:43:27 |
137.54 |
8 |
3025 |
卖出 |
| 09:43:30 |
137.54 |
9 |
3034 |
买入 |
| 09:43:33 |
137.54 |
1 |
3035 |
卖出 |
| 09:43:36 |
137.54 |
2 |
3037 |
卖出 |
| 09:43:39 |
137.54 |
1 |
3038 |
卖出 |
| 09:43:45 |
137.54 |
18 |
3056 |
卖出 |
| 09:43:48 |
137.54 |
5 |
3061 |
卖出 |
| 09:43:51 |
137.47 |
6 |
3067 |
卖出 |
| 09:43:54 |
137.5 |
1 |
3068 |
买入 |
| 09:44:06 |
137.54 |
1 |
3069 |
买入 |
| 09:44:09 |
137.54 |
15 |
3084 |
买入 |
| 09:44:12 |
137.54 |
30 |
3114 |
卖出 |
| 09:44:15 |
137.55 |
3 |
3117 |
买入 |
| 09:44:24 |
137.75 |
1 |
3118 |
买入 |
| 09:44:27 |
137.75 |
1 |
3119 |
买入 |
| 09:44:30 |
137.82 |
52 |
3171 |
买入 |
| 09:44:33 |
137.75 |
6 |
3177 |
卖出 |
| 09:44:39 |
137.75 |
1 |
3178 |
卖出 |
| 09:44:45 |
137.75 |
7 |
3185 |
卖出 |
| 09:44:48 |
137.71 |
26 |
3211 |
卖出 |
| 09:44:51 |
137.55 |
3 |
3214 |
卖出 |
| 09:44:54 |
137.71 |
9 |
3223 |
买入 |
| 09:44:57 |
137.71 |
3 |
3226 |
卖出 |
| 09:45:00 |
137.75 |
6 |
3232 |
买入 |
| 09:45:03 |
137.51 |
35 |
3267 |
卖出 |