科锐国际[300662]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:48 |
47.07 |
9 |
9 |
集合竞价 |
| 09:20:57 |
47.07 |
11 |
11 |
集合竞价 |
| 09:21:06 |
47.07 |
11 |
11 |
集合竞价 |
| 09:22:09 |
45.88 |
48 |
48 |
集合竞价 |
| 09:22:36 |
45.88 |
52 |
52 |
集合竞价 |
| 09:23:12 |
45.88 |
52 |
52 |
集合竞价 |
| 09:23:21 |
45.88 |
52 |
52 |
集合竞价 |
| 09:23:48 |
45.88 |
52 |
52 |
集合竞价 |
| 09:23:57 |
45.88 |
54 |
54 |
集合竞价 |
| 09:24:06 |
45.88 |
59 |
59 |
集合竞价 |
| 09:24:15 |
45.88 |
59 |
59 |
集合竞价 |
| 09:24:24 |
46.08 |
59 |
59 |
集合竞价 |
| 09:24:33 |
46.08 |
66 |
66 |
集合竞价 |
| 09:24:42 |
47 |
84 |
84 |
集合竞价 |
| 09:24:51 |
46.08 |
174 |
174 |
集合竞价 |
| 09:25:00 |
47 |
238 |
238 |
集合竞价 |
| 09:25:03 |
47 |
247 |
485 |
卖出 |
| 09:30:03 |
46.8 |
77 |
562 |
卖出 |
| 09:30:06 |
47.06 |
80 |
642 |
买入 |
| 09:30:09 |
46.5 |
54 |
696 |
卖出 |
| 09:30:12 |
46.79 |
18 |
714 |
买入 |
| 09:30:15 |
46.59 |
5 |
719 |
卖出 |
| 09:30:18 |
46.78 |
10 |
729 |
买入 |
| 09:30:21 |
46.52 |
4 |
733 |
卖出 |
| 09:30:27 |
46.5 |
80 |
813 |
卖出 |
| 09:30:30 |
46.51 |
6 |
819 |
买入 |
| 09:30:33 |
46.52 |
2 |
821 |
买入 |
| 09:30:36 |
46.43 |
5 |
826 |
卖出 |
| 09:30:39 |
46.42 |
6 |
832 |
卖出 |
| 09:30:42 |
46.43 |
93 |
925 |
卖出 |
| 09:30:57 |
46.34 |
29 |
954 |
卖出 |
| 09:31:00 |
46.45 |
6 |
960 |
买入 |
| 09:31:06 |
46.52 |
9 |
969 |
买入 |
| 09:31:09 |
46.42 |
3 |
972 |
卖出 |
| 09:31:12 |
46.45 |
10 |
982 |
买入 |
| 09:31:15 |
46.34 |
7 |
989 |
买入 |
| 09:31:18 |
46.36 |
3 |
992 |
买入 |
| 09:31:21 |
46.35 |
10 |
1002 |
卖出 |
| 09:31:24 |
46.41 |
1 |
1003 |
买入 |
| 09:31:27 |
46.44 |
5 |
1008 |
买入 |
| 09:31:30 |
46.46 |
3 |
1011 |
买入 |
| 09:31:33 |
46.42 |
33 |
1044 |
卖出 |
| 09:31:36 |
46.42 |
13 |
1057 |
买入 |
| 09:31:39 |
46.42 |
2 |
1059 |
买入 |
| 09:31:42 |
46.52 |
31 |
1090 |
买入 |
| 09:31:45 |
46.52 |
4 |
1094 |
买入 |
| 09:31:48 |
46.52 |
1 |
1095 |
买入 |
| 09:31:54 |
46.44 |
7 |
1102 |
卖出 |
| 09:32:03 |
46.71 |
8 |
1110 |
买入 |
| 09:32:06 |
46.67 |
1 |
1111 |
卖出 |
| 09:32:09 |
46.66 |
14 |
1125 |
卖出 |
| 09:32:12 |
46.49 |
5 |
1130 |
卖出 |
| 09:32:15 |
46.51 |
9 |
1139 |
买入 |
| 09:32:18 |
46.49 |
8 |
1147 |
卖出 |
| 09:32:21 |
46.51 |
2 |
1149 |
买入 |
| 09:32:24 |
46.51 |
17 |
1166 |
买入 |
| 09:32:27 |
46.45 |
7 |
1173 |
卖出 |
| 09:32:30 |
46.49 |
1 |
1174 |
卖出 |
| 09:32:33 |
46.42 |
3 |
1177 |
卖出 |
| 09:32:36 |
46.31 |
41 |
1218 |
卖出 |
| 09:32:39 |
46.22 |
7 |
1225 |
卖出 |
| 09:32:42 |
46.18 |
2 |
1227 |
卖出 |
| 09:32:45 |
46.1 |
10 |
1237 |
卖出 |
| 09:32:48 |
46.09 |
9 |
1246 |
卖出 |
| 09:32:51 |
46.1 |
24 |
1270 |
买入 |
| 09:32:54 |
46.08 |
61 |
1331 |
卖出 |
| 09:33:00 |
46.05 |
26 |
1357 |
卖出 |
| 09:33:09 |
46.37 |
16 |
1373 |
买入 |
| 09:33:12 |
46.38 |
5 |
1378 |
买入 |
| 09:33:15 |
46.36 |
33 |
1411 |
卖出 |
| 09:33:18 |
46.38 |
33 |
1444 |
买入 |
| 09:33:27 |
46.36 |
25 |
1469 |
卖出 |
| 09:33:33 |
46.36 |
8 |
1477 |
卖出 |
| 09:33:36 |
46.47 |
26 |
1503 |
买入 |
| 09:33:39 |
46.36 |
17 |
1520 |
卖出 |
| 09:33:42 |
46.45 |
1 |
1521 |
买入 |
| 09:33:45 |
46.49 |
2 |
1523 |
买入 |
| 09:33:48 |
46.37 |
44 |
1567 |
卖出 |
| 09:33:51 |
46.45 |
23 |
1590 |
买入 |
| 09:33:57 |
46.41 |
10 |
1600 |
卖出 |
| 09:34:00 |
46.49 |
7 |
1607 |
买入 |
| 09:34:03 |
46.46 |
1 |
1608 |
卖出 |
| 09:34:06 |
46.36 |
38 |
1646 |
卖出 |
| 09:34:09 |
46.41 |
21 |
1667 |
买入 |
| 09:34:12 |
46.41 |
7 |
1674 |
卖出 |
| 09:34:15 |
46.43 |
27 |
1701 |
买入 |
| 09:34:18 |
46.48 |
25 |
1726 |
买入 |
| 09:34:21 |
46.47 |
7 |
1733 |
卖出 |
| 09:34:27 |
46.43 |
1 |
1734 |
买入 |
| 09:34:36 |
46.49 |
7 |
1741 |
买入 |
| 09:34:39 |
46.37 |
13 |
1754 |
卖出 |
| 09:34:42 |
46.37 |
2 |
1756 |
买入 |
| 09:34:45 |
46.36 |
7 |
1763 |
卖出 |
| 09:34:48 |
46.35 |
2 |
1765 |
卖出 |
| 09:34:51 |
46.35 |
2 |
1767 |
买入 |
| 09:34:54 |
46.27 |
27 |
1794 |
卖出 |
| 09:34:57 |
46.19 |
1 |
1795 |
卖出 |
| 09:35:00 |
46.11 |
8 |
1803 |
卖出 |
| 09:35:03 |
46.1 |
5 |
1808 |
卖出 |
| 09:35:09 |
46.24 |
13 |
1821 |
买入 |
| 09:35:12 |
46.09 |
77 |
1898 |
卖出 |
| 09:35:15 |
46.18 |
16 |
1914 |
买入 |
| 09:35:18 |
46.17 |
16 |
1930 |
卖出 |
| 09:35:21 |
46.23 |
7 |
1937 |
买入 |
| 09:35:24 |
46.32 |
1 |
1938 |
买入 |
| 09:35:27 |
46.32 |
1 |
1939 |
买入 |
| 09:35:30 |
46.33 |
1 |
1940 |
买入 |
| 09:35:33 |
46.32 |
31 |
1971 |
买入 |
| 09:35:39 |
46.18 |
30 |
2001 |
卖出 |
| 09:35:42 |
46.18 |
12 |
2013 |
卖出 |
| 09:35:48 |
46.17 |
2 |
2015 |
卖出 |
| 09:35:51 |
46.17 |
3 |
2018 |
买入 |
| 09:35:54 |
46.31 |
73 |
2091 |
买入 |
| 09:35:57 |
46.13 |
7 |
2098 |
卖出 |
| 09:36:06 |
46.29 |
1 |
2099 |
买入 |
| 09:36:09 |
46.13 |
2 |
2101 |
卖出 |
| 09:36:12 |
46.13 |
7 |
2108 |
卖出 |
| 09:36:15 |
46.29 |
1 |
2109 |
买入 |
| 09:36:24 |
46.14 |
71 |
2180 |
卖出 |
| 09:36:27 |
46.13 |
3 |
2183 |
卖出 |
| 09:36:30 |
46.09 |
17 |
2200 |
卖出 |
| 09:36:36 |
46.08 |
13 |
2213 |
卖出 |
| 09:36:42 |
46.06 |
1 |
2214 |
卖出 |
| 09:36:45 |
46.07 |
3 |
2217 |
买入 |
| 09:36:48 |
46.06 |
4 |
2221 |
卖出 |
| 09:36:51 |
46.06 |
2 |
2223 |
买入 |
| 09:36:54 |
46 |
13 |
2236 |
卖出 |
| 09:36:57 |
46 |
1 |
2237 |
卖出 |
| 09:37:00 |
46 |
3 |
2240 |
卖出 |
| 09:37:03 |
46 |
63 |
2303 |
卖出 |
| 09:37:06 |
45.99 |
5 |
2308 |
买入 |
| 09:37:09 |
46.15 |
83 |
2391 |
买入 |
| 09:37:12 |
46.2 |
18 |
2409 |
买入 |
| 09:37:18 |
46.17 |
30 |
2439 |
卖出 |
| 09:37:24 |
46.16 |
5 |
2444 |
卖出 |
| 09:37:27 |
46.18 |
1 |
2445 |
卖出 |
| 09:37:30 |
46.16 |
3 |
2448 |
卖出 |
| 09:37:33 |
46.16 |
4 |
2452 |
卖出 |
| 09:37:39 |
46.16 |
2 |
2454 |
卖出 |
| 09:37:42 |
46.16 |
25 |
2479 |
卖出 |
| 09:37:51 |
46.16 |
105 |
2584 |
买入 |
| 09:37:54 |
46.16 |
21 |
2605 |
买入 |
| 09:37:57 |
46.16 |
7 |
2612 |
卖出 |
| 09:38:09 |
46.32 |
4 |
2616 |
买入 |
| 09:38:12 |
46.16 |
2 |
2618 |
卖出 |
| 09:38:21 |
46.31 |
1 |
2619 |
买入 |
| 09:38:27 |
46.16 |
2 |
2621 |
卖出 |
| 09:38:33 |
46.05 |
11 |
2632 |
卖出 |
| 09:38:36 |
46.04 |
8 |
2640 |
买入 |
| 09:38:39 |
46.03 |
1 |
2641 |
卖出 |
| 09:38:48 |
46.04 |
4 |
2645 |
买入 |
| 09:38:54 |
46.03 |
17 |
2662 |
卖出 |
| 09:38:57 |
46 |
12 |
2674 |
卖出 |
| 09:39:00 |
46 |
4 |
2678 |
买入 |
| 09:39:03 |
46 |
21 |
2699 |
买入 |
| 09:39:06 |
46.04 |
3 |
2702 |
买入 |
| 09:39:09 |
46.04 |
3 |
2705 |
买入 |
| 09:39:12 |
46.06 |
6 |
2711 |
买入 |
| 09:39:15 |
46.01 |
7 |
2718 |
卖出 |
| 09:39:21 |
46.01 |
15 |
2733 |
卖出 |
| 09:39:24 |
46.01 |
5 |
2738 |
卖出 |
| 09:39:27 |
46.01 |
4 |
2742 |
买入 |
| 09:39:30 |
46 |
28 |
2770 |
卖出 |
| 09:39:33 |
46 |
1 |
2771 |
买入 |
| 09:39:39 |
45.98 |
3 |
2774 |
卖出 |
| 09:39:42 |
45.98 |
5 |
2779 |
卖出 |
| 09:39:45 |
45.97 |
4 |
2783 |
卖出 |
| 09:39:48 |
45.95 |
2 |
2785 |
卖出 |
| 09:39:57 |
45.92 |
2 |
2787 |
卖出 |
| 09:40:00 |
45.92 |
1 |
2788 |
卖出 |
| 09:40:03 |
45.88 |
79 |
2867 |
卖出 |
| 09:40:09 |
45.91 |
10 |
2877 |
买入 |
| 09:40:12 |
45.95 |
25 |
2902 |
买入 |
| 09:40:15 |
45.93 |
7 |
2909 |
卖出 |
| 09:40:18 |
45.92 |
2 |
2911 |
卖出 |
| 09:40:21 |
45.92 |
4 |
2915 |
卖出 |
| 09:40:24 |
45.92 |
2 |
2917 |
卖出 |
| 09:40:27 |
45.93 |
6 |
2923 |
买入 |
| 09:40:30 |
45.93 |
1 |
2924 |
卖出 |
| 09:40:33 |
45.98 |
3 |
2927 |
买入 |
| 09:40:36 |
45.92 |
7 |
2934 |
买入 |
| 09:40:54 |
45.82 |
1 |
2935 |
卖出 |
| 09:40:57 |
45.92 |
16 |
2951 |
买入 |
| 09:41:00 |
45.92 |
25 |
2976 |
卖出 |
| 09:41:03 |
45.92 |
26 |
3002 |
卖出 |
| 09:41:06 |
45.93 |
4 |
3006 |
买入 |
| 09:41:09 |
45.92 |
55 |
3061 |
卖出 |
| 09:41:12 |
45.92 |
32 |
3093 |
卖出 |
| 09:41:15 |
45.94 |
1 |
3094 |
卖出 |
| 09:41:18 |
45.92 |
34 |
3128 |
卖出 |
| 09:41:24 |
45.92 |
33 |
3161 |
买入 |
| 09:41:27 |
45.8 |
126 |
3287 |
卖出 |
| 09:41:33 |
45.93 |
8 |
3295 |
买入 |
| 09:41:39 |
45.89 |
2 |
3297 |
卖出 |
| 09:41:42 |
45.89 |
50 |
3347 |
卖出 |
| 09:41:48 |
45.82 |
2 |
3349 |
卖出 |
| 09:42:12 |
45.86 |
25 |
3374 |
买入 |
| 09:42:15 |
45.89 |
1 |
3375 |
买入 |
| 09:42:18 |
45.89 |
1 |
3376 |
卖出 |
| 09:42:21 |
45.88 |
2 |
3378 |
卖出 |
| 09:42:24 |
45.87 |
3 |
3381 |
卖出 |
| 09:42:30 |
45.84 |
2 |
3383 |
卖出 |
| 09:42:33 |
45.84 |
3 |
3386 |
卖出 |
| 09:42:36 |
45.84 |
5 |
3391 |
卖出 |
| 09:42:39 |
45.82 |
3 |
3394 |
卖出 |
| 09:42:42 |
45.8 |
2 |
3396 |
卖出 |
| 09:42:45 |
45.82 |
4 |
3400 |
买入 |
| 09:42:51 |
45.84 |
1 |
3401 |
买入 |
| 09:43:12 |
45.82 |
2 |
3403 |
买入 |
| 09:43:15 |
45.82 |
1 |
3404 |
买入 |
| 09:43:30 |
45.77 |
6 |
3410 |
卖出 |
| 09:43:33 |
45.77 |
2 |
3412 |
卖出 |
| 09:43:39 |
45.76 |
1 |
3413 |
卖出 |
| 09:43:42 |
45.75 |
15 |
3428 |
卖出 |
| 09:43:45 |
45.7 |
9 |
3437 |
卖出 |
| 09:43:51 |
45.61 |
1 |
3438 |
卖出 |
| 09:43:57 |
45.61 |
1 |
3439 |
卖出 |
| 09:44:00 |
45.61 |
4 |
3443 |
买入 |
| 09:44:03 |
45.61 |
17 |
3460 |
买入 |
| 09:44:06 |
45.61 |
29 |
3489 |
卖出 |
| 09:44:09 |
45.75 |
4 |
3493 |
买入 |
| 09:44:12 |
45.77 |
15 |
3508 |
买入 |
| 09:44:18 |
45.84 |
3 |
3511 |
买入 |
| 09:44:21 |
45.64 |
1 |
3512 |
卖出 |
| 09:44:24 |
45.84 |
1 |
3513 |
买入 |
| 09:44:42 |
45.83 |
3 |
3516 |
买入 |
| 09:45:03 |
45.62 |
55 |
3571 |
卖出 |
| 09:45:06 |
45.72 |
2 |
3573 |
买入 |
| 09:45:15 |
45.62 |
2 |
3575 |
卖出 |
| 09:45:21 |
45.68 |
1 |
3576 |
买入 |
| 09:45:30 |
45.81 |
1 |
3577 |
买入 |
| 09:45:33 |
45.83 |
19 |
3596 |
买入 |
| 09:45:42 |
45.81 |
10 |
3606 |
卖出 |
| 09:45:45 |
45.82 |
6 |
3612 |
卖出 |
| 09:45:48 |
45.81 |
4 |
3616 |
卖出 |
| 09:46:03 |
45.81 |
4 |
3620 |
买入 |
| 09:46:06 |
45.81 |
59 |
3679 |
买入 |
| 09:46:09 |
45.81 |
21 |
3700 |
卖出 |
| 09:46:12 |
45.93 |
5 |
3705 |
买入 |
| 09:46:15 |
45.85 |
11 |
3716 |
卖出 |
| 09:46:18 |
45.93 |
1 |
3717 |
买入 |
| 09:46:24 |
45.81 |
46 |
3763 |
卖出 |
| 09:46:30 |
45.81 |
6 |
3769 |
买入 |
| 09:46:36 |
45.81 |
1 |
3770 |
卖出 |
| 09:47:06 |
45.8 |
9 |
3779 |
买入 |
| 09:47:09 |
45.8 |
54 |
3833 |
买入 |
| 09:47:12 |
45.8 |
4 |
3837 |
卖出 |
| 09:47:18 |
45.92 |
1 |
3838 |
买入 |
| 09:47:30 |
45.9 |
2 |
3840 |
买入 |
| 09:47:33 |
45.8 |
2 |
3842 |
卖出 |
| 09:47:42 |
45.8 |
9 |
3851 |
卖出 |
| 09:47:48 |
45.75 |
1 |
3852 |
卖出 |
| 09:47:51 |
45.8 |
1 |
3853 |
买入 |
| 09:47:54 |
45.8 |
2 |
3855 |
买入 |
| 09:47:57 |
45.8 |
1 |
3856 |
买入 |
| 09:48:00 |
45.75 |
9 |
3865 |
卖出 |
| 09:48:03 |
45.75 |
10 |
3875 |
买入 |
| 09:48:06 |
45.73 |
1 |
3876 |
卖出 |
| 09:48:09 |
45.73 |
3 |
3879 |
卖出 |
| 09:48:12 |
45.73 |
4 |
3883 |
卖出 |
| 09:48:15 |
45.8 |
1 |
3884 |
买入 |
| 09:48:24 |
45.79 |
1 |
3885 |
买入 |
| 09:48:27 |
45.73 |
4 |
3889 |
卖出 |
| 09:48:30 |
45.79 |
1 |
3890 |
买入 |
| 09:48:33 |
45.72 |
1 |
3891 |
卖出 |
| 09:48:36 |
45.79 |
1 |
3892 |
买入 |
| 09:48:42 |
45.73 |
1 |
3893 |
卖出 |
| 09:48:48 |
45.79 |
1 |
3894 |
买入 |
| 09:48:51 |
45.78 |
1 |
3895 |
买入 |
| 09:48:54 |
45.72 |
4 |
3899 |
卖出 |
| 09:48:57 |
45.78 |
2 |
3901 |
买入 |
| 09:49:09 |
45.77 |
1 |
3902 |
买入 |
| 09:49:12 |
45.7 |
2 |
3904 |
卖出 |
| 09:49:21 |
45.71 |
1 |
3905 |
卖出 |
| 09:49:30 |
45.71 |
2 |
3907 |
卖出 |
| 09:49:33 |
45.71 |
2 |
3909 |
买入 |
| 09:49:36 |
45.72 |
1 |
3910 |
买入 |
| 09:49:39 |
45.77 |
3 |
3913 |
买入 |
| 09:49:42 |
45.79 |
15 |
3928 |
买入 |
| 09:49:45 |
45.79 |
8 |
3936 |
买入 |
| 09:49:48 |
45.8 |
65 |
4001 |
买入 |
| 09:49:51 |
45.8 |
17 |
4018 |
买入 |
| 09:49:54 |
45.79 |
46 |
4064 |
卖出 |
| 09:49:57 |
45.79 |
6 |
4070 |
买入 |
| 09:50:00 |
45.79 |
2 |
4072 |
买入 |
| 09:50:03 |
45.79 |
12 |
4084 |
买入 |
| 09:50:09 |
45.8 |
24 |
4108 |
买入 |
| 09:50:12 |
45.8 |
15 |
4123 |
买入 |
| 09:50:15 |
45.8 |
1 |
4124 |
买入 |
| 09:50:21 |
45.8 |
20 |
4144 |
买入 |
| 09:50:24 |
45.73 |
1 |
4145 |
卖出 |
| 09:50:27 |
45.8 |
3 |
4148 |
买入 |
| 09:50:36 |
45.8 |
7 |
4155 |
买入 |
| 09:50:39 |
45.8 |
2 |
4157 |
买入 |
| 09:50:42 |
45.8 |
4 |
4161 |
买入 |
| 09:50:51 |
45.8 |
3 |
4164 |
买入 |
| 09:50:54 |
45.92 |
3 |
4167 |
买入 |
| 09:50:57 |
45.93 |
1 |
4168 |
买入 |
| 09:51:06 |
45.9 |
1 |
4169 |
买入 |
| 09:51:09 |
45.78 |
13 |
4182 |
卖出 |