科达利[002850]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
118 |
3 |
3 |
集合竞价 |
| 09:15:09 |
119 |
8 |
8 |
集合竞价 |
| 09:15:36 |
119 |
8 |
8 |
集合竞价 |
| 09:16:03 |
119 |
8 |
8 |
集合竞价 |
| 09:16:21 |
119.01 |
8 |
8 |
集合竞价 |
| 09:16:30 |
119.01 |
8 |
8 |
集合竞价 |
| 09:17:06 |
119.01 |
10 |
10 |
集合竞价 |
| 09:17:15 |
119.01 |
11 |
11 |
集合竞价 |
| 09:17:33 |
119.01 |
10 |
10 |
集合竞价 |
| 09:17:42 |
119.01 |
11 |
11 |
集合竞价 |
| 09:17:51 |
119.01 |
11 |
11 |
集合竞价 |
| 09:18:18 |
119.01 |
11 |
11 |
集合竞价 |
| 09:18:27 |
119.01 |
14 |
14 |
集合竞价 |
| 09:19:30 |
119 |
14 |
14 |
集合竞价 |
| 09:19:48 |
119.01 |
14 |
14 |
集合竞价 |
| 09:20:09 |
119.01 |
15 |
15 |
集合竞价 |
| 09:20:18 |
119 |
16 |
16 |
集合竞价 |
| 09:20:27 |
119.01 |
20 |
20 |
集合竞价 |
| 09:20:36 |
119.01 |
23 |
23 |
集合竞价 |
| 09:21:03 |
119.01 |
24 |
24 |
集合竞价 |
| 09:21:12 |
119.01 |
25 |
25 |
集合竞价 |
| 09:21:30 |
119 |
30 |
30 |
集合竞价 |
| 09:21:39 |
119 |
30 |
30 |
集合竞价 |
| 09:21:57 |
118.3 |
35 |
35 |
集合竞价 |
| 09:22:15 |
118.3 |
36 |
36 |
集合竞价 |
| 09:22:24 |
118.3 |
40 |
40 |
集合竞价 |
| 09:22:33 |
118.3 |
43 |
43 |
集合竞价 |
| 09:22:42 |
118.3 |
44 |
44 |
集合竞价 |
| 09:22:51 |
118.3 |
44 |
44 |
集合竞价 |
| 09:23:00 |
118.3 |
50 |
50 |
集合竞价 |
| 09:23:09 |
118.3 |
51 |
51 |
集合竞价 |
| 09:23:18 |
118.3 |
52 |
52 |
集合竞价 |
| 09:23:27 |
118.3 |
52 |
52 |
集合竞价 |
| 09:23:36 |
118.51 |
52 |
52 |
集合竞价 |
| 09:23:54 |
119 |
68 |
68 |
集合竞价 |
| 09:24:03 |
119 |
69 |
69 |
集合竞价 |
| 09:24:12 |
119 |
81 |
81 |
集合竞价 |
| 09:24:21 |
119 |
97 |
97 |
集合竞价 |
| 09:24:30 |
119 |
100 |
100 |
集合竞价 |
| 09:24:39 |
119 |
101 |
101 |
集合竞价 |
| 09:24:48 |
119 |
101 |
101 |
集合竞价 |
| 09:24:57 |
119 |
115 |
115 |
集合竞价 |
| 09:25:00 |
120.43 |
125 |
240 |
卖出 |
| 09:30:00 |
120.43 |
38 |
278 |
卖出 |
| 09:30:03 |
120 |
157 |
435 |
卖出 |
| 09:30:06 |
120.43 |
97 |
532 |
买入 |
| 09:30:09 |
120 |
38 |
570 |
卖出 |
| 09:30:12 |
119.99 |
43 |
613 |
买入 |
| 09:30:15 |
119.49 |
33 |
646 |
卖出 |
| 09:30:18 |
119.31 |
89 |
735 |
卖出 |
| 09:30:21 |
119.48 |
44 |
779 |
买入 |
| 09:30:24 |
119.7 |
39 |
818 |
买入 |
| 09:30:27 |
119.2 |
35 |
853 |
卖出 |
| 09:30:30 |
119.05 |
35 |
888 |
卖出 |
| 09:30:33 |
119.05 |
67 |
955 |
买入 |
| 09:30:36 |
119.2 |
58 |
1013 |
买入 |
| 09:30:39 |
118.98 |
43 |
1056 |
卖出 |
| 09:30:42 |
119 |
50 |
1106 |
买入 |
| 09:30:45 |
118.96 |
14 |
1120 |
卖出 |
| 09:30:48 |
118.85 |
20 |
1140 |
卖出 |
| 09:30:51 |
119 |
59 |
1199 |
买入 |
| 09:30:54 |
118.79 |
163 |
1362 |
卖出 |
| 09:30:57 |
118.51 |
47 |
1409 |
卖出 |
| 09:31:00 |
118.08 |
30 |
1439 |
卖出 |
| 09:31:03 |
119 |
42 |
1481 |
买入 |
| 09:31:06 |
118.89 |
21 |
1502 |
卖出 |
| 09:31:09 |
118 |
87 |
1589 |
卖出 |
| 09:31:12 |
118.04 |
224 |
1813 |
买入 |
| 09:31:15 |
118.57 |
39 |
1852 |
买入 |
| 09:31:18 |
118.57 |
26 |
1878 |
买入 |
| 09:31:21 |
118.2 |
7 |
1885 |
卖出 |
| 09:31:24 |
118.2 |
8 |
1893 |
卖出 |
| 09:31:27 |
118.34 |
14 |
1907 |
买入 |
| 09:31:30 |
118.32 |
14 |
1921 |
卖出 |
| 09:31:33 |
118.33 |
23 |
1944 |
卖出 |
| 09:31:36 |
118.34 |
7 |
1951 |
卖出 |
| 09:31:39 |
118.57 |
26 |
1977 |
买入 |
| 09:31:42 |
118.58 |
12 |
1989 |
买入 |
| 09:31:45 |
118.56 |
7 |
1996 |
卖出 |
| 09:31:48 |
118.56 |
28 |
2024 |
买入 |
| 09:31:51 |
118.83 |
4 |
2028 |
买入 |
| 09:31:54 |
118.58 |
1 |
2029 |
卖出 |
| 09:31:57 |
118.88 |
10 |
2039 |
买入 |
| 09:32:00 |
119.2 |
81 |
2120 |
买入 |
| 09:32:03 |
119.22 |
43 |
2163 |
买入 |
| 09:32:06 |
118.84 |
20 |
2183 |
卖出 |
| 09:32:09 |
119.48 |
17 |
2200 |
买入 |
| 09:32:12 |
119.51 |
18 |
2218 |
买入 |
| 09:32:15 |
119.68 |
19 |
2237 |
买入 |
| 09:32:18 |
119.42 |
29 |
2266 |
卖出 |
| 09:32:21 |
119.16 |
42 |
2308 |
卖出 |
| 09:32:24 |
119.04 |
7 |
2315 |
卖出 |
| 09:32:27 |
119.2 |
9 |
2324 |
买入 |
| 09:32:30 |
119.2 |
16 |
2340 |
买入 |
| 09:32:33 |
119.16 |
9 |
2349 |
卖出 |
| 09:32:36 |
119 |
30 |
2379 |
卖出 |
| 09:32:39 |
118.88 |
25 |
2404 |
卖出 |
| 09:32:42 |
118.97 |
35 |
2439 |
买入 |
| 09:32:45 |
118.83 |
32 |
2471 |
卖出 |
| 09:32:48 |
118.99 |
52 |
2523 |
买入 |
| 09:32:51 |
119.43 |
221 |
2744 |
买入 |
| 09:32:54 |
119 |
59 |
2803 |
卖出 |
| 09:32:57 |
119.51 |
23 |
2826 |
买入 |
| 09:33:00 |
119.69 |
40 |
2866 |
买入 |
| 09:33:03 |
120.4 |
22 |
2888 |
买入 |
| 09:33:06 |
120 |
15 |
2903 |
卖出 |
| 09:33:09 |
119.82 |
14 |
2917 |
卖出 |
| 09:33:12 |
119.54 |
13 |
2930 |
卖出 |
| 09:33:15 |
119.5 |
27 |
2957 |
卖出 |
| 09:33:18 |
119.64 |
26 |
2983 |
买入 |
| 09:33:21 |
119.66 |
51 |
3034 |
买入 |
| 09:33:24 |
119.93 |
41 |
3075 |
买入 |
| 09:33:27 |
119.9 |
16 |
3091 |
卖出 |
| 09:33:30 |
119.5 |
30 |
3121 |
卖出 |
| 09:33:33 |
119.5 |
62 |
3183 |
买入 |
| 09:33:36 |
119.04 |
20 |
3203 |
卖出 |
| 09:33:39 |
119.5 |
6 |
3209 |
买入 |
| 09:33:42 |
119.04 |
10 |
3219 |
卖出 |
| 09:33:45 |
118.88 |
54 |
3273 |
卖出 |
| 09:33:48 |
118.88 |
24 |
3297 |
卖出 |
| 09:33:51 |
118.88 |
11 |
3308 |
买入 |
| 09:33:54 |
118.63 |
25 |
3333 |
卖出 |
| 09:33:57 |
118.57 |
10 |
3343 |
卖出 |
| 09:34:00 |
118.43 |
32 |
3375 |
卖出 |
| 09:34:03 |
118.41 |
9 |
3384 |
卖出 |
| 09:34:06 |
118.35 |
72 |
3456 |
卖出 |
| 09:34:09 |
118.57 |
10 |
3466 |
买入 |
| 09:34:12 |
118.63 |
21 |
3487 |
买入 |
| 09:34:15 |
118.87 |
29 |
3516 |
买入 |
| 09:34:18 |
118.87 |
169 |
3685 |
买入 |
| 09:34:21 |
118.5 |
30 |
3715 |
卖出 |
| 09:34:24 |
118.11 |
16 |
3731 |
卖出 |
| 09:34:27 |
118.11 |
2 |
3733 |
卖出 |
| 09:34:30 |
118.74 |
5 |
3738 |
买入 |
| 09:34:33 |
118.3 |
2 |
3740 |
卖出 |
| 09:34:39 |
118.22 |
7 |
3747 |
卖出 |
| 09:34:42 |
118.21 |
6 |
3753 |
卖出 |
| 09:34:45 |
118.07 |
7 |
3760 |
卖出 |
| 09:34:48 |
118.3 |
14 |
3774 |
买入 |
| 09:34:51 |
118.1 |
18 |
3792 |
买入 |
| 09:34:54 |
118.1 |
12 |
3804 |
卖出 |
| 09:34:57 |
118.1 |
2 |
3806 |
卖出 |
| 09:35:00 |
117.81 |
102 |
3908 |
卖出 |
| 09:35:03 |
117.5 |
28 |
3936 |
卖出 |
| 09:35:06 |
117.74 |
31 |
3967 |
买入 |
| 09:35:09 |
117.81 |
22 |
3989 |
买入 |
| 09:35:12 |
118 |
33 |
4022 |
买入 |
| 09:35:15 |
117.74 |
6 |
4028 |
卖出 |
| 09:35:18 |
117.76 |
16 |
4044 |
买入 |
| 09:35:21 |
117.94 |
34 |
4078 |
买入 |
| 09:35:24 |
117.75 |
23 |
4101 |
卖出 |
| 09:35:27 |
117.81 |
5 |
4106 |
买入 |
| 09:35:30 |
117.81 |
17 |
4123 |
买入 |
| 09:35:33 |
117.54 |
4 |
4127 |
卖出 |
| 09:35:36 |
117.81 |
17 |
4144 |
买入 |
| 09:35:39 |
117.91 |
3 |
4147 |
买入 |
| 09:35:42 |
117.92 |
2 |
4149 |
买入 |
| 09:35:45 |
118 |
41 |
4190 |
买入 |
| 09:35:48 |
117.92 |
65 |
4255 |
卖出 |
| 09:35:51 |
117.69 |
6 |
4261 |
卖出 |
| 09:35:54 |
117.9 |
11 |
4272 |
买入 |
| 09:35:57 |
117.58 |
24 |
4296 |
卖出 |
| 09:36:00 |
117.51 |
17 |
4313 |
卖出 |
| 09:36:03 |
117.79 |
29 |
4342 |
卖出 |
| 09:36:06 |
117.79 |
19 |
4361 |
买入 |
| 09:36:09 |
117.98 |
11 |
4372 |
买入 |
| 09:36:12 |
118.25 |
53 |
4425 |
买入 |
| 09:36:15 |
117.7 |
36 |
4461 |
卖出 |
| 09:36:18 |
118.01 |
2 |
4463 |
卖出 |
| 09:36:21 |
118.44 |
6 |
4469 |
买入 |
| 09:36:24 |
118.6 |
28 |
4497 |
买入 |
| 09:36:27 |
118.6 |
4 |
4501 |
卖出 |
| 09:36:30 |
118.3 |
8 |
4509 |
卖出 |
| 09:36:33 |
118.01 |
28 |
4537 |
卖出 |
| 09:36:36 |
117.99 |
18 |
4555 |
卖出 |
| 09:36:39 |
117.88 |
3 |
4558 |
卖出 |
| 09:36:42 |
117.88 |
5 |
4563 |
买入 |
| 09:36:45 |
117.88 |
4 |
4567 |
卖出 |
| 09:36:48 |
118.22 |
6 |
4573 |
买入 |
| 09:36:54 |
118.22 |
1 |
4574 |
买入 |
| 09:36:57 |
118 |
6 |
4580 |
卖出 |
| 09:37:00 |
117.91 |
19 |
4599 |
卖出 |
| 09:37:03 |
117.9 |
11 |
4610 |
卖出 |
| 09:37:06 |
117.91 |
8 |
4618 |
买入 |
| 09:37:09 |
117.91 |
2 |
4620 |
卖出 |
| 09:37:12 |
117.92 |
1 |
4621 |
买入 |
| 09:37:15 |
118.05 |
6 |
4627 |
买入 |
| 09:37:18 |
118.05 |
5 |
4632 |
卖出 |
| 09:37:21 |
117.91 |
18 |
4650 |
卖出 |
| 09:37:24 |
117.91 |
19 |
4669 |
卖出 |
| 09:37:27 |
117.98 |
21 |
4690 |
买入 |
| 09:37:30 |
117.91 |
2 |
4692 |
卖出 |
| 09:37:36 |
117.99 |
12 |
4704 |
买入 |
| 09:37:39 |
118 |
62 |
4766 |
买入 |
| 09:37:42 |
118.22 |
12 |
4778 |
买入 |
| 09:37:45 |
117.88 |
20 |
4798 |
卖出 |
| 09:37:48 |
118 |
2 |
4800 |
卖出 |
| 09:37:51 |
118 |
3 |
4803 |
买入 |
| 09:37:54 |
117.74 |
5 |
4808 |
卖出 |
| 09:37:57 |
117.74 |
2 |
4810 |
卖出 |
| 09:38:00 |
117.51 |
31 |
4841 |
卖出 |
| 09:38:03 |
117.5 |
131 |
4972 |
卖出 |
| 09:38:06 |
117.5 |
43 |
5015 |
卖出 |
| 09:38:09 |
117.51 |
60 |
5075 |
买入 |
| 09:38:12 |
117.3 |
13 |
5088 |
卖出 |
| 09:38:15 |
117.6 |
5 |
5093 |
买入 |
| 09:38:18 |
117.6 |
24 |
5117 |
买入 |
| 09:38:21 |
117.3 |
1 |
5118 |
卖出 |
| 09:38:24 |
117.3 |
10 |
5128 |
卖出 |
| 09:38:30 |
117.3 |
17 |
5145 |
卖出 |
| 09:38:33 |
117.3 |
5 |
5150 |
买入 |
| 09:38:36 |
117.35 |
1 |
5151 |
卖出 |
| 09:38:39 |
117.29 |
1 |
5152 |
卖出 |
| 09:38:42 |
117.3 |
2 |
5154 |
买入 |
| 09:38:45 |
117.28 |
12 |
5166 |
卖出 |
| 09:38:48 |
117.29 |
16 |
5182 |
买入 |
| 09:38:51 |
117.1 |
18 |
5200 |
卖出 |
| 09:38:54 |
117.2 |
8 |
5208 |
买入 |
| 09:38:57 |
117.02 |
1 |
5209 |
卖出 |
| 09:39:03 |
117.01 |
7 |
5216 |
卖出 |
| 09:39:06 |
117.02 |
47 |
5263 |
买入 |
| 09:39:09 |
117.03 |
2 |
5265 |
买入 |
| 09:39:12 |
117.2 |
7 |
5272 |
买入 |
| 09:39:15 |
117.01 |
19 |
5291 |
卖出 |
| 09:39:18 |
117.02 |
8 |
5299 |
买入 |
| 09:39:21 |
117.05 |
24 |
5323 |
买入 |
| 09:39:24 |
117.2 |
18 |
5341 |
买入 |
| 09:39:27 |
117.29 |
2 |
5343 |
买入 |
| 09:39:30 |
117.29 |
13 |
5356 |
买入 |
| 09:39:33 |
117.23 |
5 |
5361 |
卖出 |
| 09:39:36 |
117.4 |
31 |
5392 |
买入 |
| 09:39:39 |
117.38 |
15 |
5407 |
卖出 |
| 09:39:42 |
117.36 |
3 |
5410 |
卖出 |
| 09:39:45 |
117.42 |
6 |
5416 |
买入 |
| 09:39:48 |
117.46 |
15 |
5431 |
买入 |
| 09:39:51 |
117.42 |
13 |
5444 |
卖出 |
| 09:39:54 |
117.39 |
47 |
5491 |
卖出 |
| 09:39:57 |
117.47 |
13 |
5504 |
买入 |
| 09:40:03 |
117.38 |
11 |
5515 |
卖出 |
| 09:40:06 |
117.03 |
9 |
5524 |
卖出 |
| 09:40:09 |
117 |
40 |
5564 |
卖出 |
| 09:40:12 |
117.2 |
7 |
5571 |
买入 |
| 09:40:15 |
117 |
3 |
5574 |
卖出 |
| 09:40:18 |
117 |
6 |
5580 |
卖出 |
| 09:40:21 |
117 |
1 |
5581 |
买入 |
| 09:40:24 |
117 |
3 |
5584 |
买入 |
| 09:40:27 |
116.84 |
3 |
5587 |
卖出 |
| 09:40:33 |
116.96 |
3 |
5590 |
买入 |
| 09:40:36 |
116.8 |
13 |
5603 |
卖出 |
| 09:40:39 |
116.69 |
16 |
5619 |
卖出 |
| 09:40:42 |
116.82 |
17 |
5636 |
买入 |
| 09:40:45 |
116.7 |
21 |
5657 |
卖出 |
| 09:40:48 |
116.6 |
21 |
5678 |
卖出 |
| 09:40:51 |
116.59 |
1 |
5679 |
卖出 |
| 09:40:54 |
116.59 |
1 |
5680 |
卖出 |
| 09:40:57 |
116.59 |
6 |
5686 |
卖出 |
| 09:41:00 |
116.59 |
5 |
5691 |
卖出 |
| 09:41:03 |
116.71 |
59 |
5750 |
买入 |
| 09:41:06 |
116.82 |
11 |
5761 |
买入 |
| 09:41:09 |
116.84 |
4 |
5765 |
买入 |
| 09:41:12 |
116.79 |
3 |
5768 |
卖出 |
| 09:41:15 |
116.79 |
5 |
5773 |
买入 |
| 09:41:21 |
116.66 |
28 |
5801 |
卖出 |
| 09:41:24 |
116.72 |
12 |
5813 |
买入 |
| 09:41:27 |
116.87 |
7 |
5820 |
买入 |
| 09:41:30 |
116.58 |
496 |
6316 |
卖出 |
| 09:41:33 |
116.49 |
43 |
6359 |
卖出 |
| 09:41:36 |
116.66 |
4 |
6363 |
买入 |
| 09:41:39 |
116.04 |
20 |
6383 |
卖出 |
| 09:41:42 |
116.5 |
2 |
6385 |
买入 |
| 09:41:45 |
116.49 |
2 |
6387 |
卖出 |
| 09:41:48 |
116.02 |
4 |
6391 |
卖出 |
| 09:41:54 |
116.5 |
7 |
6398 |
买入 |
| 09:41:57 |
116.13 |
71 |
6469 |
卖出 |
| 09:42:00 |
116.09 |
1 |
6470 |
买入 |
| 09:42:03 |
116.13 |
5 |
6475 |
卖出 |
| 09:42:06 |
116.46 |
19 |
6494 |
买入 |
| 09:42:09 |
116.5 |
20 |
6514 |
买入 |
| 09:42:12 |
116.62 |
25 |
6539 |
买入 |
| 09:42:15 |
116.97 |
32 |
6571 |
买入 |
| 09:42:18 |
116.63 |
1 |
6572 |
卖出 |
| 09:42:21 |
116.6 |
23 |
6595 |
卖出 |
| 09:42:24 |
116.61 |
18 |
6613 |
买入 |
| 09:42:27 |
116.63 |
28 |
6641 |
买入 |
| 09:42:30 |
116.74 |
3 |
6644 |
买入 |
| 09:42:36 |
116.63 |
4 |
6648 |
买入 |
| 09:42:39 |
116.69 |
3 |
6651 |
买入 |
| 09:42:42 |
117.03 |
23 |
6674 |
买入 |
| 09:42:45 |
117.11 |
6 |
6680 |
买入 |
| 09:42:48 |
117.04 |
6 |
6686 |
卖出 |
| 09:42:51 |
117.04 |
4 |
6690 |
卖出 |
| 09:42:54 |
117.2 |
12 |
6702 |
卖出 |
| 09:42:57 |
117.04 |
6 |
6708 |
卖出 |
| 09:43:00 |
117.23 |
36 |
6744 |
买入 |
| 09:43:03 |
117.22 |
42 |
6786 |
卖出 |
| 09:43:06 |
117.02 |
12 |
6798 |
卖出 |
| 09:43:09 |
117.22 |
22 |
6820 |
买入 |
| 09:43:12 |
117.11 |
1 |
6821 |
买入 |
| 09:43:15 |
117.19 |
18 |
6839 |
买入 |
| 09:43:18 |
117.11 |
14 |
6853 |
卖出 |