科力尔[002892]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.23 |
21 |
21 |
集合竞价 |
| 09:16:39 |
14.23 |
21 |
21 |
集合竞价 |
| 09:16:48 |
14.24 |
100 |
100 |
集合竞价 |
| 09:23:45 |
14.23 |
101 |
101 |
集合竞价 |
| 09:23:54 |
14.23 |
101 |
101 |
集合竞价 |
| 09:24:03 |
14.23 |
101 |
101 |
集合竞价 |
| 09:24:21 |
14.2 |
131 |
131 |
集合竞价 |
| 09:24:57 |
14.2 |
131 |
131 |
集合竞价 |
| 09:25:00 |
14.23 |
271 |
402 |
买入 |
| 09:30:00 |
14.22 |
39 |
441 |
卖出 |
| 09:30:03 |
14.08 |
21 |
462 |
卖出 |
| 09:30:06 |
14.09 |
41 |
503 |
买入 |
| 09:30:09 |
14.07 |
2 |
505 |
买入 |
| 09:30:12 |
14.19 |
5 |
510 |
买入 |
| 09:30:15 |
14.2 |
40 |
550 |
买入 |
| 09:30:18 |
14.23 |
34 |
584 |
买入 |
| 09:30:21 |
14.3 |
20 |
604 |
买入 |
| 09:30:24 |
14.3 |
27 |
631 |
买入 |
| 09:30:27 |
14.28 |
23 |
654 |
卖出 |
| 09:30:30 |
14.25 |
25 |
679 |
卖出 |
| 09:30:33 |
14.25 |
9 |
688 |
买入 |
| 09:30:36 |
14.25 |
13 |
701 |
买入 |
| 09:30:39 |
14.24 |
5 |
706 |
买入 |
| 09:30:42 |
14.27 |
28 |
734 |
买入 |
| 09:30:45 |
14.3 |
50 |
784 |
买入 |
| 09:30:48 |
14.25 |
2 |
786 |
买入 |
| 09:30:51 |
14.35 |
17 |
803 |
买入 |
| 09:30:57 |
14.25 |
3 |
806 |
卖出 |
| 09:31:00 |
14.25 |
5 |
811 |
买入 |
| 09:31:03 |
14.26 |
3 |
814 |
买入 |
| 09:31:06 |
14.27 |
1 |
815 |
卖出 |
| 09:31:09 |
14.3 |
12 |
827 |
买入 |
| 09:31:12 |
14.25 |
103 |
930 |
卖出 |
| 09:31:15 |
14.27 |
10 |
940 |
买入 |
| 09:31:18 |
14.28 |
49 |
989 |
买入 |
| 09:31:21 |
14.25 |
21 |
1010 |
卖出 |
| 09:31:24 |
14.25 |
21 |
1031 |
买入 |
| 09:31:27 |
14.28 |
19 |
1050 |
买入 |
| 09:31:30 |
14.29 |
8 |
1058 |
买入 |
| 09:31:33 |
14.3 |
7 |
1065 |
买入 |
| 09:31:36 |
14.3 |
2 |
1067 |
卖出 |
| 09:31:39 |
14.29 |
13 |
1080 |
卖出 |
| 09:31:42 |
14.3 |
3 |
1083 |
买入 |
| 09:31:45 |
14.32 |
7 |
1090 |
买入 |
| 09:31:48 |
14.31 |
40 |
1130 |
卖出 |
| 09:31:51 |
14.32 |
1 |
1131 |
买入 |
| 09:31:54 |
14.31 |
10 |
1141 |
买入 |
| 09:31:57 |
14.35 |
113 |
1254 |
买入 |
| 09:32:00 |
14.28 |
63 |
1317 |
卖出 |
| 09:32:03 |
14.28 |
14 |
1331 |
卖出 |
| 09:32:06 |
14.25 |
30 |
1361 |
卖出 |
| 09:32:09 |
14.21 |
30 |
1391 |
卖出 |
| 09:32:12 |
14.2 |
26 |
1417 |
卖出 |
| 09:32:15 |
14.18 |
15 |
1432 |
卖出 |
| 09:32:24 |
14.1 |
6 |
1438 |
卖出 |
| 09:32:27 |
14.14 |
20 |
1458 |
买入 |
| 09:32:30 |
14.09 |
2 |
1460 |
卖出 |
| 09:32:33 |
14.09 |
13 |
1473 |
买入 |
| 09:32:36 |
14.06 |
24 |
1497 |
卖出 |
| 09:32:39 |
14.07 |
13 |
1510 |
买入 |
| 09:32:42 |
14.08 |
38 |
1548 |
买入 |
| 09:32:45 |
14.06 |
5 |
1553 |
买入 |
| 09:32:48 |
14.07 |
17 |
1570 |
买入 |
| 09:32:51 |
14.08 |
6 |
1576 |
买入 |
| 09:32:54 |
14.07 |
5 |
1581 |
买入 |
| 09:32:57 |
14.07 |
34 |
1615 |
买入 |
| 09:33:00 |
14.07 |
1 |
1616 |
买入 |
| 09:33:03 |
14.07 |
31 |
1647 |
卖出 |
| 09:33:06 |
14.08 |
6 |
1653 |
买入 |
| 09:33:09 |
14.08 |
9 |
1662 |
买入 |
| 09:33:12 |
14.07 |
1 |
1663 |
卖出 |
| 09:33:15 |
14.07 |
6 |
1669 |
买入 |
| 09:33:18 |
14.08 |
33 |
1702 |
买入 |
| 09:33:21 |
14.08 |
2 |
1704 |
卖出 |
| 09:33:24 |
14.13 |
1 |
1705 |
买入 |
| 09:33:27 |
14.16 |
14 |
1719 |
买入 |
| 09:33:30 |
14.17 |
1 |
1720 |
买入 |
| 09:33:33 |
14.12 |
1 |
1721 |
卖出 |
| 09:33:39 |
14.13 |
5 |
1726 |
买入 |
| 09:33:42 |
14.17 |
3 |
1729 |
买入 |
| 09:33:45 |
14.17 |
1 |
1730 |
买入 |
| 09:33:48 |
14.16 |
2 |
1732 |
卖出 |
| 09:33:51 |
14.17 |
22 |
1754 |
买入 |
| 09:33:54 |
14.17 |
7 |
1761 |
买入 |
| 09:33:57 |
14.17 |
9 |
1770 |
卖出 |
| 09:34:00 |
14.16 |
75 |
1845 |
卖出 |
| 09:34:03 |
14.16 |
2 |
1847 |
买入 |
| 09:34:06 |
14.16 |
2 |
1849 |
买入 |
| 09:34:09 |
14.16 |
31 |
1880 |
买入 |
| 09:34:12 |
14.16 |
36 |
1916 |
买入 |
| 09:34:15 |
14.19 |
46 |
1962 |
买入 |
| 09:34:18 |
14.15 |
13 |
1975 |
卖出 |
| 09:34:21 |
14.17 |
5 |
1980 |
买入 |
| 09:34:24 |
14.16 |
1 |
1981 |
卖出 |
| 09:34:27 |
14.2 |
3 |
1984 |
买入 |
| 09:34:36 |
14.14 |
33 |
2017 |
卖出 |
| 09:34:39 |
14.16 |
6 |
2023 |
卖出 |
| 09:34:42 |
14.16 |
6 |
2029 |
卖出 |
| 09:34:45 |
14.14 |
5 |
2034 |
卖出 |
| 09:34:48 |
14.14 |
1 |
2035 |
卖出 |
| 09:34:54 |
14.14 |
2 |
2037 |
卖出 |
| 09:34:57 |
14.13 |
1 |
2038 |
买入 |
| 09:35:00 |
14.1 |
9 |
2047 |
卖出 |
| 09:35:06 |
14.13 |
21 |
2068 |
买入 |
| 09:35:09 |
14.18 |
66 |
2134 |
买入 |
| 09:35:12 |
14.18 |
68 |
2202 |
卖出 |
| 09:35:15 |
14.18 |
3 |
2205 |
卖出 |
| 09:35:18 |
14.13 |
24 |
2229 |
卖出 |
| 09:35:21 |
14.09 |
37 |
2266 |
卖出 |
| 09:35:27 |
14.11 |
40 |
2306 |
卖出 |
| 09:35:30 |
14.17 |
10 |
2316 |
买入 |
| 09:35:33 |
14.17 |
4 |
2320 |
买入 |
| 09:35:36 |
14.11 |
19 |
2339 |
卖出 |
| 09:35:42 |
14.14 |
3 |
2342 |
买入 |
| 09:35:45 |
14.15 |
3 |
2345 |
卖出 |
| 09:35:48 |
14.11 |
17 |
2362 |
卖出 |
| 09:35:57 |
14.1 |
20 |
2382 |
卖出 |
| 09:36:00 |
14.15 |
1 |
2383 |
卖出 |
| 09:36:06 |
14.18 |
6 |
2389 |
买入 |
| 09:36:09 |
14.14 |
55 |
2444 |
卖出 |
| 09:36:15 |
14.19 |
4 |
2448 |
买入 |
| 09:36:18 |
14.19 |
15 |
2463 |
买入 |
| 09:36:30 |
14.18 |
2 |
2465 |
买入 |
| 09:36:33 |
14.19 |
1 |
2466 |
买入 |
| 09:36:39 |
14.18 |
1 |
2467 |
卖出 |
| 09:36:42 |
14.18 |
38 |
2505 |
买入 |
| 09:36:48 |
14.1 |
17 |
2522 |
卖出 |
| 09:36:54 |
14.16 |
19 |
2541 |
买入 |
| 09:36:57 |
14.1 |
16 |
2557 |
卖出 |
| 09:37:00 |
14.16 |
26 |
2583 |
买入 |
| 09:37:03 |
14.16 |
9 |
2592 |
卖出 |
| 09:37:06 |
14.16 |
20 |
2612 |
买入 |
| 09:37:09 |
14.16 |
1 |
2613 |
买入 |
| 09:37:15 |
14.15 |
1 |
2614 |
卖出 |
| 09:37:18 |
14.15 |
1 |
2615 |
卖出 |
| 09:37:21 |
14.15 |
2 |
2617 |
卖出 |
| 09:37:27 |
14.15 |
1 |
2618 |
卖出 |
| 09:37:30 |
14.15 |
2 |
2620 |
卖出 |
| 09:37:33 |
14.15 |
1 |
2621 |
卖出 |
| 09:37:36 |
14.16 |
2 |
2623 |
买入 |
| 09:37:39 |
14.16 |
63 |
2686 |
买入 |
| 09:37:42 |
14.16 |
18 |
2704 |
卖出 |
| 09:37:51 |
14.2 |
18 |
2722 |
买入 |
| 09:37:57 |
14.2 |
23 |
2745 |
买入 |
| 09:38:00 |
14.21 |
1 |
2746 |
买入 |
| 09:38:06 |
14.21 |
4 |
2750 |
买入 |
| 09:38:09 |
14.21 |
15 |
2765 |
买入 |
| 09:38:18 |
14.2 |
1 |
2766 |
买入 |
| 09:38:21 |
14.19 |
23 |
2789 |
卖出 |
| 09:38:24 |
14.21 |
33 |
2822 |
买入 |
| 09:38:27 |
14.2 |
28 |
2850 |
卖出 |
| 09:38:33 |
14.19 |
2 |
2852 |
卖出 |
| 09:38:36 |
14.19 |
11 |
2863 |
卖出 |
| 09:38:39 |
14.2 |
35 |
2898 |
买入 |
| 09:38:54 |
14.2 |
1 |
2899 |
买入 |
| 09:38:57 |
14.2 |
38 |
2937 |
买入 |
| 09:39:00 |
14.2 |
1 |
2938 |
买入 |
| 09:39:09 |
14.2 |
14 |
2952 |
买入 |
| 09:39:12 |
14.17 |
3 |
2955 |
卖出 |
| 09:39:15 |
14.17 |
7 |
2962 |
卖出 |
| 09:39:24 |
14.16 |
10 |
2972 |
卖出 |
| 09:39:27 |
14.16 |
7 |
2979 |
卖出 |
| 09:39:36 |
14.16 |
4 |
2983 |
卖出 |
| 09:39:39 |
14.17 |
7 |
2990 |
买入 |
| 09:39:42 |
14.17 |
4 |
2994 |
买入 |
| 09:39:48 |
14.17 |
2 |
2996 |
买入 |
| 09:39:54 |
14.15 |
6 |
3002 |
卖出 |
| 09:39:57 |
14.17 |
1 |
3003 |
卖出 |
| 09:40:00 |
14.2 |
15 |
3018 |
买入 |
| 09:40:03 |
14.13 |
32 |
3050 |
卖出 |
| 09:40:15 |
14.17 |
1 |
3051 |
买入 |
| 09:40:18 |
14.17 |
37 |
3088 |
买入 |
| 09:40:24 |
14.2 |
13 |
3101 |
买入 |
| 09:40:27 |
14.2 |
5 |
3106 |
买入 |
| 09:40:30 |
14.2 |
2 |
3108 |
买入 |
| 09:40:36 |
14.19 |
1 |
3109 |
卖出 |
| 09:40:42 |
14.14 |
20 |
3129 |
卖出 |
| 09:40:51 |
14.18 |
1 |
3130 |
买入 |
| 09:40:54 |
14.18 |
2 |
3132 |
卖出 |
| 09:40:57 |
14.19 |
4 |
3136 |
买入 |
| 09:41:09 |
14.18 |
29 |
3165 |
卖出 |
| 09:41:12 |
14.16 |
1 |
3166 |
卖出 |
| 09:41:15 |
14.16 |
10 |
3176 |
买入 |
| 09:41:18 |
14.15 |
2 |
3178 |
卖出 |
| 09:41:21 |
14.17 |
7 |
3185 |
买入 |
| 09:41:27 |
14.15 |
9 |
3194 |
卖出 |
| 09:41:30 |
14.18 |
199 |
3393 |
买入 |
| 09:41:33 |
14.17 |
1 |
3394 |
卖出 |
| 09:41:36 |
14.17 |
2 |
3396 |
买入 |
| 09:41:39 |
14.18 |
2 |
3398 |
买入 |
| 09:41:42 |
14.18 |
10 |
3408 |
买入 |
| 09:41:48 |
14.14 |
40 |
3448 |
卖出 |
| 09:41:51 |
14.13 |
2 |
3450 |
卖出 |
| 09:42:00 |
14.14 |
18 |
3468 |
买入 |
| 09:42:03 |
14.14 |
20 |
3488 |
买入 |
| 09:42:06 |
14.18 |
1 |
3489 |
买入 |
| 09:42:15 |
14.18 |
1 |
3490 |
买入 |
| 09:42:18 |
14.18 |
5 |
3495 |
买入 |
| 09:42:24 |
14.15 |
40 |
3535 |
卖出 |
| 09:42:33 |
14.14 |
65 |
3600 |
卖出 |
| 09:42:36 |
14.15 |
2 |
3602 |
卖出 |
| 09:42:39 |
14.15 |
2 |
3604 |
卖出 |
| 09:42:51 |
14.17 |
1 |
3605 |
买入 |
| 09:42:54 |
14.14 |
21 |
3626 |
卖出 |
| 09:42:57 |
14.14 |
16 |
3642 |
买入 |
| 09:43:00 |
14.13 |
41 |
3683 |
卖出 |
| 09:43:06 |
14.18 |
7 |
3690 |
买入 |
| 09:43:09 |
14.1 |
122 |
3812 |
卖出 |
| 09:43:12 |
14.13 |
20 |
3832 |
卖出 |
| 09:43:18 |
14.16 |
6 |
3838 |
买入 |
| 09:43:21 |
14.18 |
13 |
3851 |
买入 |
| 09:43:30 |
14.17 |
5 |
3856 |
买入 |
| 09:43:33 |
14.17 |
2 |
3858 |
卖出 |
| 09:43:36 |
14.16 |
1 |
3859 |
买入 |
| 09:44:03 |
14.17 |
4 |
3863 |
买入 |
| 09:44:06 |
14.17 |
32 |
3895 |
买入 |
| 09:44:09 |
14.15 |
21 |
3916 |
卖出 |
| 09:44:12 |
14.15 |
16 |
3932 |
卖出 |
| 09:44:15 |
14.18 |
25 |
3957 |
买入 |
| 09:44:18 |
14.18 |
2 |
3959 |
买入 |
| 09:44:21 |
14.18 |
1 |
3960 |
买入 |
| 09:44:24 |
14.19 |
20 |
3980 |
买入 |
| 09:44:27 |
14.15 |
12 |
3992 |
卖出 |
| 09:44:48 |
14.17 |
4 |
3996 |
卖出 |
| 09:44:54 |
14.17 |
42 |
4038 |
买入 |
| 09:44:57 |
14.16 |
18 |
4056 |
卖出 |
| 09:45:09 |
14.16 |
7 |
4063 |
卖出 |
| 09:45:12 |
14.15 |
1 |
4064 |
卖出 |
| 09:45:15 |
14.15 |
4 |
4068 |
买入 |
| 09:45:18 |
14.14 |
5 |
4073 |
卖出 |
| 09:45:21 |
14.14 |
3 |
4076 |
卖出 |
| 09:45:24 |
14.14 |
10 |
4086 |
卖出 |
| 09:45:27 |
14.17 |
57 |
4143 |
买入 |
| 09:45:33 |
14.19 |
27 |
4170 |
买入 |
| 09:45:36 |
14.17 |
3 |
4173 |
卖出 |
| 09:45:45 |
14.19 |
1 |
4174 |
买入 |
| 09:46:00 |
14.16 |
40 |
4214 |
卖出 |
| 09:46:06 |
14.2 |
15 |
4229 |
买入 |
| 09:46:09 |
14.18 |
1 |
4230 |
卖出 |
| 09:46:15 |
14.24 |
12 |
4242 |
买入 |
| 09:46:18 |
14.24 |
2 |
4244 |
买入 |
| 09:46:21 |
14.19 |
1 |
4245 |
卖出 |
| 09:46:30 |
14.24 |
3 |
4248 |
买入 |
| 09:46:36 |
14.2 |
40 |
4288 |
卖出 |
| 09:46:39 |
14.21 |
1 |
4289 |
买入 |
| 09:46:51 |
14.22 |
5 |
4294 |
买入 |
| 09:46:54 |
14.21 |
2 |
4296 |
卖出 |
| 09:46:57 |
14.21 |
4 |
4300 |
卖出 |
| 09:47:00 |
14.21 |
4 |
4304 |
买入 |
| 09:47:06 |
14.24 |
3 |
4307 |
买入 |
| 09:47:09 |
14.24 |
3 |
4310 |
买入 |
| 09:47:12 |
14.21 |
40 |
4350 |
卖出 |
| 09:47:21 |
14.25 |
5 |
4355 |
买入 |
| 09:47:42 |
14.25 |
8 |
4363 |
买入 |
| 09:47:45 |
14.25 |
1 |
4364 |
卖出 |
| 09:47:48 |
14.25 |
19 |
4383 |
卖出 |
| 09:47:51 |
14.26 |
27 |
4410 |
买入 |
| 09:47:57 |
14.26 |
4 |
4414 |
买入 |
| 09:48:00 |
14.27 |
5 |
4419 |
买入 |
| 09:48:03 |
14.26 |
1 |
4420 |
卖出 |
| 09:48:09 |
14.26 |
15 |
4435 |
卖出 |
| 09:48:12 |
14.26 |
16 |
4451 |
买入 |
| 09:48:15 |
14.26 |
9 |
4460 |
卖出 |
| 09:48:24 |
14.22 |
40 |
4500 |
卖出 |
| 09:48:33 |
14.25 |
3 |
4503 |
买入 |
| 09:48:45 |
14.25 |
1 |
4504 |
买入 |
| 09:48:48 |
14.22 |
15 |
4519 |
卖出 |
| 09:48:51 |
14.25 |
2 |
4521 |
买入 |
| 09:49:00 |
14.22 |
40 |
4561 |
卖出 |
| 09:49:03 |
14.23 |
4 |
4565 |
买入 |
| 09:49:06 |
14.23 |
1 |
4566 |
卖出 |
| 09:49:09 |
14.25 |
2 |
4568 |
买入 |
| 09:49:15 |
14.25 |
5 |
4573 |
买入 |
| 09:49:18 |
14.25 |
2 |
4575 |
买入 |
| 09:49:21 |
14.23 |
1 |
4576 |
卖出 |
| 09:49:27 |
14.25 |
2 |
4578 |
买入 |
| 09:49:30 |
14.25 |
2 |
4580 |
买入 |
| 09:49:33 |
14.25 |
12 |
4592 |
买入 |
| 09:49:36 |
14.24 |
14 |
4606 |
卖出 |
| 09:49:39 |
14.24 |
26 |
4632 |
买入 |
| 09:49:51 |
14.23 |
30 |
4662 |
卖出 |
| 09:49:54 |
14.27 |
2 |
4664 |
买入 |
| 09:50:12 |
14.23 |
16 |
4680 |
卖出 |
| 09:50:15 |
14.27 |
25 |
4705 |
买入 |
| 09:50:24 |
14.27 |
1 |
4706 |
买入 |
| 09:50:27 |
14.27 |
6 |
4712 |
买入 |
| 09:50:30 |
14.28 |
7 |
4719 |
买入 |
| 09:50:33 |
14.28 |
1 |
4720 |
买入 |
| 09:50:36 |
14.28 |
6 |
4726 |
买入 |
| 09:50:48 |
14.27 |
2 |
4728 |
卖出 |
| 09:50:51 |
14.24 |
3 |
4731 |
卖出 |
| 09:51:00 |
14.26 |
2 |
4733 |
买入 |
| 09:51:06 |
14.23 |
63 |
4796 |
卖出 |
| 09:51:12 |
14.27 |
2 |
4798 |
买入 |
| 09:51:15 |
14.27 |
11 |
4809 |
买入 |
| 09:51:18 |
14.27 |
12 |
4821 |
买入 |
| 09:51:21 |
14.27 |
4 |
4825 |
买入 |
| 09:51:24 |
14.25 |
26 |
4851 |
卖出 |
| 09:51:27 |
14.25 |
47 |
4898 |
买入 |
| 09:51:30 |
14.27 |
53 |
4951 |
买入 |