科力尔[002892]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
19.11 |
21 |
21 |
集合竞价 |
| 09:16:39 |
19.11 |
26 |
26 |
集合竞价 |
| 09:17:15 |
19.11 |
21 |
21 |
集合竞价 |
| 09:17:24 |
19.11 |
21 |
21 |
集合竞价 |
| 09:20:18 |
19.11 |
22 |
22 |
集合竞价 |
| 09:20:27 |
19.11 |
27 |
27 |
集合竞价 |
| 09:21:48 |
19.1 |
27 |
27 |
集合竞价 |
| 09:22:06 |
19.11 |
28 |
28 |
集合竞价 |
| 09:22:51 |
19.1 |
33 |
33 |
集合竞价 |
| 09:23:36 |
19.1 |
33 |
33 |
集合竞价 |
| 09:23:45 |
19.1 |
33 |
33 |
集合竞价 |
| 09:23:54 |
19.09 |
35 |
35 |
集合竞价 |
| 09:24:12 |
19.06 |
35 |
35 |
集合竞价 |
| 09:24:39 |
19.05 |
35 |
35 |
集合竞价 |
| 09:24:57 |
19.06 |
112 |
112 |
集合竞价 |
| 09:25:00 |
19.06 |
259 |
371 |
买入 |
| 09:30:00 |
19.04 |
5 |
376 |
卖出 |
| 09:30:03 |
19.03 |
25 |
401 |
买入 |
| 09:30:06 |
19.03 |
22 |
423 |
买入 |
| 09:30:09 |
19.03 |
10 |
433 |
买入 |
| 09:30:12 |
19.02 |
9 |
442 |
买入 |
| 09:30:15 |
19.02 |
19 |
461 |
买入 |
| 09:30:18 |
19.02 |
17 |
478 |
买入 |
| 09:30:21 |
18.93 |
78 |
556 |
卖出 |
| 09:30:24 |
19.05 |
46 |
602 |
买入 |
| 09:30:27 |
19.04 |
100 |
702 |
卖出 |
| 09:30:30 |
19.01 |
100 |
802 |
卖出 |
| 09:30:33 |
19.06 |
9 |
811 |
买入 |
| 09:30:36 |
19.09 |
226 |
1037 |
买入 |
| 09:30:39 |
19.09 |
80 |
1117 |
买入 |
| 09:30:42 |
19.11 |
344 |
1461 |
买入 |
| 09:30:45 |
19.11 |
186 |
1647 |
买入 |
| 09:30:51 |
19.09 |
78 |
1725 |
卖出 |
| 09:30:54 |
19.11 |
31 |
1756 |
买入 |
| 09:30:57 |
19.11 |
32 |
1788 |
卖出 |
| 09:31:00 |
19.08 |
1 |
1789 |
卖出 |
| 09:31:03 |
19.09 |
20 |
1809 |
买入 |
| 09:31:06 |
19.12 |
2 |
1811 |
买入 |
| 09:31:12 |
19.16 |
2 |
1813 |
买入 |
| 09:31:15 |
19.19 |
23 |
1836 |
买入 |
| 09:31:18 |
19.2 |
81 |
1917 |
买入 |
| 09:31:21 |
19.14 |
6 |
1923 |
卖出 |
| 09:31:24 |
19.17 |
6 |
1929 |
买入 |
| 09:31:27 |
19.2 |
2 |
1931 |
买入 |
| 09:31:30 |
19.2 |
13 |
1944 |
卖出 |
| 09:31:33 |
19.18 |
3 |
1947 |
卖出 |
| 09:31:36 |
19.14 |
4 |
1951 |
卖出 |
| 09:31:39 |
19.11 |
68 |
2019 |
卖出 |
| 09:31:42 |
19.06 |
13 |
2032 |
卖出 |
| 09:31:45 |
19.09 |
1 |
2033 |
买入 |
| 09:31:48 |
19.05 |
18 |
2051 |
卖出 |
| 09:31:51 |
19.01 |
8 |
2059 |
卖出 |
| 09:31:54 |
19.04 |
4 |
2063 |
买入 |
| 09:31:57 |
19.01 |
36 |
2099 |
卖出 |
| 09:32:00 |
19 |
4 |
2103 |
买入 |
| 09:32:03 |
19.01 |
65 |
2168 |
买入 |
| 09:32:06 |
18.99 |
33 |
2201 |
卖出 |
| 09:32:09 |
18.98 |
17 |
2218 |
卖出 |
| 09:32:12 |
18.94 |
11 |
2229 |
卖出 |
| 09:32:18 |
18.97 |
5 |
2234 |
买入 |
| 09:32:21 |
18.98 |
8 |
2242 |
买入 |
| 09:32:24 |
18.99 |
4 |
2246 |
买入 |
| 09:32:30 |
19.01 |
75 |
2321 |
买入 |
| 09:32:33 |
19.06 |
18 |
2339 |
买入 |
| 09:32:36 |
19.06 |
28 |
2367 |
买入 |
| 09:32:39 |
19.07 |
7 |
2374 |
买入 |
| 09:32:42 |
19.09 |
3 |
2377 |
卖出 |
| 09:32:45 |
19.07 |
49 |
2426 |
卖出 |
| 09:32:48 |
19.07 |
1 |
2427 |
买入 |
| 09:33:00 |
19.07 |
9 |
2436 |
卖出 |
| 09:33:03 |
19.07 |
31 |
2467 |
买入 |
| 09:33:06 |
19.12 |
2 |
2469 |
买入 |
| 09:33:09 |
19.12 |
4 |
2473 |
买入 |
| 09:33:12 |
19.12 |
8 |
2481 |
买入 |
| 09:33:15 |
19.12 |
2 |
2483 |
买入 |
| 09:33:18 |
19.12 |
59 |
2542 |
买入 |
| 09:33:21 |
19.12 |
11 |
2553 |
买入 |
| 09:33:24 |
19.12 |
6 |
2559 |
卖出 |
| 09:33:27 |
19.1 |
4 |
2563 |
买入 |
| 09:33:33 |
19.12 |
4 |
2567 |
买入 |
| 09:33:36 |
19.12 |
1 |
2568 |
买入 |
| 09:33:42 |
19.1 |
5 |
2573 |
卖出 |
| 09:33:48 |
19.1 |
1 |
2574 |
买入 |
| 09:33:51 |
19.1 |
1 |
2575 |
买入 |
| 09:33:54 |
19.1 |
2 |
2577 |
卖出 |
| 09:33:57 |
19.1 |
1 |
2578 |
买入 |
| 09:34:00 |
19.07 |
5 |
2583 |
卖出 |
| 09:34:12 |
19.1 |
45 |
2628 |
买入 |
| 09:34:15 |
19.12 |
133 |
2761 |
买入 |
| 09:34:18 |
19.16 |
39 |
2800 |
买入 |
| 09:34:21 |
19.19 |
28 |
2828 |
买入 |
| 09:34:24 |
19.18 |
4 |
2832 |
卖出 |
| 09:34:30 |
19.14 |
1 |
2833 |
卖出 |
| 09:34:33 |
19.17 |
3 |
2836 |
买入 |
| 09:34:36 |
19.11 |
9 |
2845 |
卖出 |
| 09:34:39 |
19.11 |
5 |
2850 |
卖出 |
| 09:34:45 |
19.11 |
13 |
2863 |
卖出 |
| 09:34:48 |
19.11 |
20 |
2883 |
买入 |
| 09:34:51 |
19.11 |
4 |
2887 |
卖出 |
| 09:34:54 |
19.06 |
9 |
2896 |
卖出 |
| 09:34:57 |
19.08 |
3 |
2899 |
买入 |
| 09:35:00 |
19.07 |
28 |
2927 |
卖出 |
| 09:35:03 |
19.06 |
17 |
2944 |
卖出 |
| 09:35:06 |
19.05 |
1 |
2945 |
卖出 |
| 09:35:09 |
19 |
70 |
3015 |
卖出 |
| 09:35:12 |
19 |
2 |
3017 |
卖出 |
| 09:35:15 |
19 |
4 |
3021 |
买入 |
| 09:35:18 |
18.99 |
2 |
3023 |
买入 |
| 09:35:27 |
18.93 |
10 |
3033 |
卖出 |
| 09:35:33 |
18.99 |
4 |
3037 |
买入 |
| 09:35:36 |
19 |
3 |
3040 |
买入 |
| 09:35:39 |
19 |
2 |
3042 |
买入 |
| 09:35:42 |
18.99 |
3 |
3045 |
卖出 |
| 09:35:54 |
18.98 |
1 |
3046 |
卖出 |
| 09:35:57 |
18.91 |
13 |
3059 |
卖出 |
| 09:36:03 |
18.98 |
1 |
3060 |
买入 |
| 09:36:12 |
18.94 |
2 |
3062 |
卖出 |
| 09:36:15 |
18.94 |
2 |
3064 |
卖出 |
| 09:36:18 |
18.94 |
23 |
3087 |
卖出 |
| 09:36:21 |
18.94 |
5 |
3092 |
卖出 |
| 09:36:24 |
18.94 |
12 |
3104 |
买入 |
| 09:36:30 |
18.95 |
8 |
3112 |
卖出 |
| 09:36:33 |
18.94 |
12 |
3124 |
卖出 |
| 09:36:36 |
18.94 |
3 |
3127 |
卖出 |
| 09:36:39 |
18.92 |
56 |
3183 |
卖出 |
| 09:36:48 |
18.99 |
3 |
3186 |
买入 |
| 09:36:51 |
18.99 |
3 |
3189 |
买入 |
| 09:36:54 |
19 |
9 |
3198 |
买入 |
| 09:36:57 |
19 |
30 |
3228 |
买入 |
| 09:37:00 |
18.99 |
15 |
3243 |
卖出 |
| 09:37:03 |
18.99 |
4 |
3247 |
买入 |
| 09:37:06 |
18.99 |
2 |
3249 |
卖出 |
| 09:37:09 |
18.99 |
53 |
3302 |
卖出 |
| 09:37:15 |
19 |
3 |
3305 |
卖出 |
| 09:37:18 |
18.99 |
5 |
3310 |
卖出 |
| 09:37:21 |
18.99 |
5 |
3315 |
卖出 |
| 09:37:27 |
18.99 |
6 |
3321 |
买入 |
| 09:37:30 |
18.99 |
5 |
3326 |
卖出 |
| 09:37:36 |
18.97 |
4 |
3330 |
卖出 |
| 09:37:39 |
18.99 |
10 |
3340 |
买入 |
| 09:37:48 |
18.96 |
70 |
3410 |
卖出 |
| 09:37:51 |
19 |
8 |
3418 |
买入 |
| 09:37:54 |
18.97 |
62 |
3480 |
卖出 |
| 09:37:57 |
19.01 |
2 |
3482 |
买入 |
| 09:38:00 |
18.93 |
50 |
3532 |
卖出 |
| 09:38:03 |
18.98 |
1 |
3533 |
买入 |
| 09:38:06 |
18.99 |
10 |
3543 |
买入 |
| 09:38:09 |
18.98 |
13 |
3556 |
卖出 |
| 09:38:12 |
18.94 |
1 |
3557 |
卖出 |
| 09:38:15 |
18.94 |
3 |
3560 |
卖出 |
| 09:38:27 |
18.96 |
1 |
3561 |
卖出 |
| 09:38:30 |
18.96 |
1 |
3562 |
卖出 |
| 09:38:33 |
18.99 |
4 |
3566 |
买入 |
| 09:38:36 |
18.96 |
26 |
3592 |
卖出 |
| 09:38:39 |
18.96 |
12 |
3604 |
卖出 |
| 09:38:42 |
18.95 |
12 |
3616 |
卖出 |
| 09:38:45 |
18.96 |
2 |
3618 |
买入 |
| 09:38:48 |
18.96 |
3 |
3621 |
买入 |
| 09:38:51 |
18.96 |
12 |
3633 |
买入 |
| 09:38:57 |
18.97 |
1 |
3634 |
买入 |
| 09:39:03 |
18.94 |
43 |
3677 |
卖出 |
| 09:39:06 |
18.92 |
105 |
3782 |
卖出 |
| 09:39:09 |
18.82 |
175 |
3957 |
卖出 |
| 09:39:12 |
18.9 |
10 |
3967 |
买入 |
| 09:39:15 |
18.91 |
4 |
3971 |
买入 |
| 09:39:18 |
18.91 |
1 |
3972 |
卖出 |
| 09:39:21 |
18.81 |
43 |
4015 |
卖出 |
| 09:39:24 |
18.91 |
3 |
4018 |
买入 |
| 09:39:27 |
18.91 |
3 |
4021 |
买入 |
| 09:39:30 |
18.91 |
8 |
4029 |
买入 |
| 09:39:33 |
18.91 |
6 |
4035 |
卖出 |
| 09:39:39 |
18.91 |
1 |
4036 |
卖出 |
| 09:39:45 |
18.91 |
2 |
4038 |
卖出 |
| 09:39:48 |
18.9 |
32 |
4070 |
卖出 |
| 09:39:51 |
18.91 |
25 |
4095 |
买入 |
| 09:39:54 |
18.93 |
12 |
4107 |
买入 |
| 09:40:03 |
18.93 |
2 |
4109 |
买入 |
| 09:40:06 |
18.92 |
6 |
4115 |
卖出 |
| 09:40:15 |
18.96 |
45 |
4160 |
买入 |
| 09:40:18 |
18.98 |
12 |
4172 |
买入 |
| 09:40:21 |
18.99 |
4 |
4176 |
买入 |
| 09:40:24 |
18.98 |
3 |
4179 |
卖出 |
| 09:40:36 |
18.99 |
1 |
4180 |
买入 |
| 09:40:39 |
18.99 |
2 |
4182 |
买入 |
| 09:40:51 |
18.96 |
1 |
4183 |
卖出 |
| 09:40:54 |
18.95 |
51 |
4234 |
卖出 |
| 09:40:57 |
18.93 |
2 |
4236 |
卖出 |
| 09:41:06 |
18.95 |
5 |
4241 |
买入 |
| 09:41:09 |
18.93 |
1 |
4242 |
买入 |
| 09:41:21 |
18.93 |
5 |
4247 |
卖出 |
| 09:41:24 |
18.93 |
10 |
4257 |
卖出 |
| 09:41:27 |
18.95 |
2 |
4259 |
买入 |
| 09:41:33 |
18.92 |
8 |
4267 |
卖出 |
| 09:41:36 |
18.91 |
15 |
4282 |
卖出 |
| 09:41:42 |
18.91 |
4 |
4286 |
卖出 |
| 09:41:51 |
18.88 |
7 |
4293 |
卖出 |
| 09:41:54 |
18.88 |
71 |
4364 |
卖出 |
| 09:41:57 |
18.87 |
73 |
4437 |
卖出 |
| 09:42:09 |
18.91 |
1 |
4438 |
买入 |
| 09:42:18 |
18.91 |
3 |
4441 |
买入 |
| 09:42:24 |
18.88 |
10 |
4451 |
卖出 |
| 09:42:27 |
18.88 |
7 |
4458 |
卖出 |
| 09:42:30 |
18.88 |
16 |
4474 |
卖出 |
| 09:42:33 |
18.87 |
30 |
4504 |
卖出 |
| 09:42:36 |
18.87 |
3 |
4507 |
卖出 |
| 09:42:42 |
18.87 |
3 |
4510 |
卖出 |
| 09:42:45 |
18.89 |
21 |
4531 |
买入 |
| 09:42:48 |
18.91 |
16 |
4547 |
买入 |
| 09:42:51 |
18.92 |
78 |
4625 |
买入 |
| 09:42:54 |
18.91 |
15 |
4640 |
卖出 |
| 09:42:57 |
18.9 |
6 |
4646 |
卖出 |
| 09:43:09 |
18.9 |
1 |
4647 |
卖出 |
| 09:43:12 |
18.91 |
1 |
4648 |
买入 |
| 09:43:15 |
18.91 |
1 |
4649 |
买入 |
| 09:43:27 |
18.95 |
1 |
4650 |
买入 |
| 09:43:36 |
18.97 |
6 |
4656 |
买入 |
| 09:43:45 |
18.95 |
2 |
4658 |
买入 |
| 09:43:48 |
18.95 |
11 |
4669 |
买入 |
| 09:43:51 |
18.95 |
7 |
4676 |
买入 |
| 09:43:57 |
18.96 |
5 |
4681 |
卖出 |
| 09:44:00 |
18.98 |
2 |
4683 |
买入 |
| 09:44:03 |
18.98 |
12 |
4695 |
买入 |
| 09:44:06 |
18.98 |
3 |
4698 |
卖出 |
| 09:44:09 |
19.03 |
4 |
4702 |
买入 |
| 09:44:12 |
18.98 |
15 |
4717 |
卖出 |
| 09:44:15 |
18.96 |
5 |
4722 |
卖出 |
| 09:44:18 |
18.96 |
5 |
4727 |
买入 |
| 09:44:27 |
18.96 |
1 |
4728 |
卖出 |
| 09:44:30 |
18.96 |
2 |
4730 |
卖出 |
| 09:44:33 |
18.98 |
14 |
4744 |
买入 |
| 09:44:36 |
18.98 |
3 |
4747 |
买入 |
| 09:44:42 |
18.99 |
30 |
4777 |
买入 |
| 09:45:06 |
18.99 |
3 |
4780 |
买入 |
| 09:45:15 |
18.96 |
1 |
4781 |
卖出 |
| 09:45:33 |
18.93 |
4 |
4785 |
卖出 |
| 09:45:45 |
18.91 |
18 |
4803 |
卖出 |
| 09:45:51 |
18.9 |
20 |
4823 |
卖出 |
| 09:45:54 |
18.89 |
27 |
4850 |
卖出 |
| 09:45:57 |
18.89 |
4 |
4854 |
买入 |
| 09:46:00 |
18.89 |
4 |
4858 |
买入 |
| 09:46:03 |
18.89 |
1 |
4859 |
买入 |
| 09:46:09 |
18.92 |
43 |
4902 |
买入 |
| 09:46:12 |
18.92 |
6 |
4908 |
买入 |
| 09:46:15 |
18.92 |
2 |
4910 |
买入 |
| 09:46:21 |
18.92 |
1 |
4911 |
买入 |
| 09:46:27 |
18.91 |
5 |
4916 |
卖出 |
| 09:46:30 |
18.92 |
4 |
4920 |
买入 |
| 09:46:45 |
18.92 |
30 |
4950 |
卖出 |
| 09:46:48 |
18.94 |
9 |
4959 |
买入 |
| 09:46:57 |
18.98 |
1 |
4960 |
买入 |
| 09:47:00 |
18.99 |
8 |
4968 |
买入 |
| 09:47:42 |
18.97 |
10 |
4978 |
卖出 |
| 09:47:45 |
18.95 |
3 |
4981 |
卖出 |
| 09:47:48 |
18.95 |
2 |
4983 |
卖出 |
| 09:47:51 |
18.97 |
5 |
4988 |
买入 |
| 09:47:54 |
18.97 |
1 |
4989 |
卖出 |
| 09:48:15 |
18.95 |
1 |
4990 |
卖出 |
| 09:48:36 |
18.95 |
2 |
4992 |
卖出 |
| 09:48:39 |
19 |
59 |
5051 |
买入 |
| 09:48:42 |
19.03 |
5 |
5056 |
买入 |
| 09:48:45 |
19.01 |
14 |
5070 |
卖出 |
| 09:48:48 |
19.03 |
23 |
5093 |
买入 |
| 09:48:57 |
19 |
4 |
5097 |
卖出 |
| 09:49:00 |
19.03 |
4 |
5101 |
买入 |
| 09:49:03 |
19.03 |
9 |
5110 |
买入 |
| 09:49:06 |
19.04 |
1 |
5111 |
买入 |
| 09:49:09 |
19.03 |
4 |
5115 |
卖出 |
| 09:49:12 |
19.01 |
10 |
5125 |
卖出 |
| 09:49:21 |
19.03 |
1 |
5126 |
买入 |
| 09:49:24 |
19.04 |
1 |
5127 |
买入 |
| 09:49:27 |
18.98 |
100 |
5227 |
卖出 |
| 09:49:36 |
18.99 |
1 |
5228 |
卖出 |
| 09:49:45 |
18.99 |
5 |
5233 |
卖出 |
| 09:49:51 |
19.02 |
3 |
5236 |
买入 |
| 09:49:54 |
19.02 |
4 |
5240 |
买入 |
| 09:50:06 |
19.03 |
4 |
5244 |
买入 |
| 09:50:09 |
19.04 |
7 |
5251 |
买入 |
| 09:50:12 |
19.07 |
8 |
5259 |
买入 |
| 09:50:15 |
19.05 |
8 |
5267 |
卖出 |
| 09:50:18 |
19.04 |
6 |
5273 |
卖出 |
| 09:50:21 |
19.04 |
3 |
5276 |
卖出 |
| 09:50:24 |
19.03 |
21 |
5297 |
卖出 |
| 09:50:27 |
19.03 |
23 |
5320 |
卖出 |
| 09:50:30 |
19.03 |
3 |
5323 |
卖出 |
| 09:50:33 |
19.03 |
3 |
5326 |
卖出 |
| 09:50:36 |
19.02 |
3 |
5329 |
卖出 |
| 09:50:39 |
19.04 |
1 |
5330 |
买入 |
| 09:50:45 |
19.04 |
1 |
5331 |
卖出 |
| 09:50:48 |
19.02 |
6 |
5337 |
卖出 |
| 09:50:51 |
19.02 |
1 |
5338 |
卖出 |
| 09:50:57 |
19.05 |
1 |
5339 |
买入 |
| 09:51:03 |
18.99 |
1 |
5340 |
卖出 |
| 09:51:06 |
19.03 |
3 |
5343 |
买入 |
| 09:51:09 |
19.03 |
1 |
5344 |
买入 |
| 09:51:33 |
19.02 |
7 |
5351 |
买入 |
| 09:51:39 |
19.02 |
1 |
5352 |
买入 |
| 09:51:42 |
19.03 |
5 |
5357 |
买入 |
| 09:51:45 |
19.04 |
12 |
5369 |
买入 |
| 09:51:51 |
19.04 |
1 |
5370 |
卖出 |
| 09:51:54 |
19.04 |
2 |
5372 |
卖出 |