爱柯迪[600933]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.67 |
3 |
3 |
集合竞价 |
| 09:15:04 |
10.67 |
18 |
18 |
集合竞价 |
| 09:15:07 |
10.78 |
18 |
18 |
集合竞价 |
| 09:15:43 |
10.78 |
18 |
18 |
集合竞价 |
| 09:16:22 |
10.78 |
18 |
18 |
集合竞价 |
| 09:17:55 |
10.78 |
20 |
20 |
集合竞价 |
| 09:18:01 |
10.78 |
24 |
24 |
集合竞价 |
| 09:18:37 |
10.78 |
28 |
28 |
集合竞价 |
| 09:19:10 |
10.78 |
28 |
28 |
集合竞价 |
| 09:19:31 |
10.78 |
28 |
28 |
集合竞价 |
| 09:19:43 |
10.78 |
28 |
28 |
集合竞价 |
| 09:20:22 |
10.78 |
28 |
28 |
集合竞价 |
| 09:20:40 |
10.78 |
38 |
38 |
集合竞价 |
| 09:20:52 |
10.78 |
38 |
38 |
集合竞价 |
| 09:21:10 |
10.78 |
54 |
54 |
集合竞价 |
| 09:21:37 |
10.78 |
63 |
63 |
集合竞价 |
| 09:21:40 |
10.78 |
63 |
63 |
集合竞价 |
| 09:22:13 |
10.78 |
63 |
63 |
集合竞价 |
| 09:22:46 |
10.78 |
63 |
63 |
集合竞价 |
| 09:23:01 |
10.82 |
85 |
85 |
集合竞价 |
| 09:23:07 |
10.82 |
90 |
90 |
集合竞价 |
| 09:23:13 |
10.82 |
90 |
90 |
集合竞价 |
| 09:23:25 |
10.82 |
90 |
90 |
集合竞价 |
| 09:23:31 |
10.82 |
90 |
90 |
集合竞价 |
| 09:23:34 |
10.82 |
90 |
90 |
集合竞价 |
| 09:23:37 |
10.82 |
120 |
120 |
集合竞价 |
| 09:23:40 |
10.82 |
120 |
120 |
集合竞价 |
| 09:23:55 |
10.82 |
120 |
120 |
集合竞价 |
| 09:24:04 |
10.82 |
120 |
120 |
集合竞价 |
| 09:24:13 |
10.82 |
120 |
120 |
集合竞价 |
| 09:24:16 |
10.82 |
125 |
125 |
集合竞价 |
| 09:24:22 |
10.82 |
162 |
162 |
集合竞价 |
| 09:24:28 |
10.82 |
180 |
180 |
集合竞价 |
| 09:24:37 |
10.85 |
200 |
200 |
集合竞价 |
| 09:24:40 |
10.85 |
200 |
200 |
集合竞价 |
| 09:24:46 |
10.85 |
202 |
202 |
集合竞价 |
| 09:24:49 |
10.85 |
333 |
333 |
集合竞价 |
| 09:24:52 |
10.85 |
333 |
333 |
集合竞价 |
| 09:24:55 |
10.85 |
333 |
333 |
集合竞价 |
| 09:24:58 |
10.85 |
333 |
333 |
集合竞价 |
| 09:25:04 |
10.87 |
333 |
666 |
卖出 |
| 09:30:02 |
10.95 |
94 |
760 |
买入 |
| 09:30:05 |
10.88 |
107 |
867 |
卖出 |
| 09:30:08 |
10.94 |
114 |
981 |
买入 |
| 09:30:11 |
10.94 |
138 |
1119 |
买入 |
| 09:30:14 |
10.92 |
179 |
1298 |
卖出 |
| 09:30:17 |
10.89 |
4 |
1302 |
卖出 |
| 09:30:20 |
10.87 |
640 |
1942 |
卖出 |
| 09:30:23 |
10.87 |
63 |
2005 |
卖出 |
| 09:30:26 |
10.86 |
57 |
2062 |
卖出 |
| 09:30:29 |
10.85 |
51 |
2113 |
卖出 |
| 09:30:32 |
10.85 |
152 |
2265 |
买入 |
| 09:30:35 |
10.92 |
700 |
2965 |
买入 |
| 09:30:38 |
10.86 |
166 |
3131 |
卖出 |
| 09:30:41 |
10.86 |
63 |
3194 |
卖出 |
| 09:30:44 |
10.85 |
170 |
3364 |
卖出 |
| 09:30:47 |
10.86 |
194 |
3558 |
买入 |
| 09:30:50 |
10.86 |
156 |
3714 |
卖出 |
| 09:30:53 |
10.86 |
83 |
3797 |
卖出 |
| 09:30:56 |
10.85 |
45 |
3842 |
卖出 |
| 09:30:59 |
10.83 |
33 |
3875 |
卖出 |
| 09:31:02 |
10.85 |
186 |
4061 |
买入 |
| 09:31:05 |
10.84 |
22 |
4083 |
买入 |
| 09:31:08 |
10.83 |
68 |
4151 |
卖出 |
| 09:31:11 |
10.82 |
46 |
4197 |
卖出 |
| 09:31:14 |
10.85 |
306 |
4503 |
买入 |
| 09:31:17 |
10.81 |
9 |
4512 |
卖出 |
| 09:31:20 |
10.82 |
19 |
4531 |
买入 |
| 09:31:23 |
10.81 |
71 |
4602 |
卖出 |
| 09:31:26 |
10.81 |
7 |
4609 |
卖出 |
| 09:31:29 |
10.82 |
16 |
4625 |
买入 |
| 09:31:32 |
10.86 |
167 |
4792 |
买入 |
| 09:31:35 |
10.83 |
32 |
4824 |
卖出 |
| 09:31:38 |
10.86 |
4 |
4828 |
买入 |
| 09:31:41 |
10.84 |
9 |
4837 |
卖出 |
| 09:31:44 |
10.87 |
130 |
4967 |
买入 |
| 09:31:47 |
10.86 |
31 |
4998 |
卖出 |
| 09:31:50 |
10.89 |
185 |
5183 |
买入 |
| 09:31:53 |
10.83 |
66 |
5249 |
卖出 |
| 09:31:56 |
10.89 |
126 |
5375 |
买入 |
| 09:31:59 |
10.85 |
12 |
5387 |
卖出 |
| 09:32:02 |
10.89 |
237 |
5624 |
买入 |
| 09:32:05 |
10.89 |
26 |
5650 |
卖出 |
| 09:32:08 |
10.9 |
320 |
5970 |
买入 |
| 09:32:11 |
10.92 |
25 |
5995 |
买入 |
| 09:32:14 |
10.91 |
22 |
6017 |
卖出 |
| 09:32:17 |
10.9 |
46 |
6063 |
卖出 |
| 09:32:20 |
10.92 |
23 |
6086 |
卖出 |
| 09:32:23 |
10.93 |
29 |
6115 |
买入 |
| 09:32:26 |
10.91 |
37 |
6152 |
卖出 |
| 09:32:29 |
10.9 |
188 |
6340 |
卖出 |
| 09:32:32 |
10.95 |
211 |
6551 |
买入 |
| 09:32:35 |
10.93 |
44 |
6595 |
卖出 |
| 09:32:38 |
10.9 |
95 |
6690 |
卖出 |
| 09:32:41 |
10.94 |
25 |
6715 |
买入 |
| 09:32:44 |
10.96 |
130 |
6845 |
买入 |
| 09:32:47 |
10.95 |
8 |
6853 |
卖出 |
| 09:32:50 |
10.94 |
9 |
6862 |
卖出 |
| 09:32:53 |
10.95 |
21 |
6883 |
买入 |
| 09:32:56 |
10.96 |
82 |
6965 |
买入 |
| 09:32:59 |
10.95 |
63 |
7028 |
卖出 |
| 09:33:02 |
10.97 |
52 |
7080 |
买入 |
| 09:33:05 |
10.98 |
10 |
7090 |
买入 |
| 09:33:08 |
10.99 |
27 |
7117 |
买入 |
| 09:33:11 |
10.99 |
54 |
7171 |
买入 |
| 09:33:14 |
11 |
58 |
7229 |
买入 |
| 09:33:17 |
11 |
33 |
7262 |
卖出 |
| 09:33:20 |
11.02 |
14 |
7276 |
买入 |
| 09:33:23 |
11.02 |
38 |
7314 |
买入 |
| 09:33:26 |
11.02 |
16 |
7330 |
买入 |
| 09:33:29 |
11.03 |
11 |
7341 |
买入 |
| 09:33:32 |
11.02 |
127 |
7468 |
卖出 |
| 09:33:35 |
11.01 |
144 |
7612 |
卖出 |
| 09:33:38 |
11.03 |
62 |
7674 |
买入 |
| 09:33:41 |
11.06 |
45 |
7719 |
买入 |
| 09:33:44 |
11.03 |
11 |
7730 |
卖出 |
| 09:33:47 |
11.05 |
5 |
7735 |
买入 |
| 09:33:50 |
11.03 |
6 |
7741 |
卖出 |
| 09:33:53 |
11.06 |
228 |
7969 |
买入 |
| 09:33:56 |
11.07 |
74 |
8043 |
买入 |
| 09:33:59 |
11.04 |
160 |
8203 |
卖出 |
| 09:34:02 |
11.06 |
49 |
8252 |
买入 |
| 09:34:05 |
11.07 |
31 |
8283 |
买入 |
| 09:34:08 |
11.05 |
13 |
8296 |
卖出 |
| 09:34:11 |
11.05 |
108 |
8404 |
买入 |
| 09:34:14 |
11.04 |
36 |
8440 |
卖出 |
| 09:34:17 |
11.03 |
32 |
8472 |
卖出 |
| 09:34:20 |
11.04 |
395 |
8867 |
买入 |
| 09:34:23 |
11.03 |
24 |
8891 |
买入 |
| 09:34:26 |
11.02 |
234 |
9125 |
卖出 |
| 09:34:29 |
11.03 |
35 |
9160 |
买入 |
| 09:34:32 |
11.05 |
26 |
9186 |
买入 |
| 09:34:35 |
11.03 |
19 |
9205 |
卖出 |
| 09:34:38 |
11.03 |
74 |
9279 |
卖出 |
| 09:34:41 |
11.02 |
86 |
9365 |
卖出 |
| 09:34:44 |
11.02 |
7 |
9372 |
卖出 |
| 09:34:47 |
11.06 |
116 |
9488 |
买入 |
| 09:34:50 |
11 |
392 |
9880 |
卖出 |
| 09:34:53 |
11.06 |
34 |
9914 |
买入 |
| 09:34:56 |
11.05 |
6 |
9920 |
买入 |
| 09:34:59 |
11.03 |
4 |
9924 |
卖出 |
| 09:35:02 |
11.04 |
12 |
9936 |
买入 |
| 09:35:05 |
11.04 |
83 |
10019 |
买入 |
| 09:35:08 |
11.04 |
6 |
10025 |
卖出 |
| 09:35:11 |
11.04 |
52 |
10077 |
买入 |
| 09:35:14 |
11.04 |
18 |
10095 |
卖出 |
| 09:35:17 |
11.03 |
9 |
10104 |
卖出 |
| 09:35:20 |
11.03 |
264 |
10368 |
买入 |
| 09:35:23 |
11.04 |
36 |
10404 |
买入 |
| 09:35:26 |
11.09 |
87 |
10491 |
买入 |
| 09:35:29 |
11.05 |
59 |
10550 |
买入 |
| 09:35:32 |
11.05 |
119 |
10669 |
卖出 |
| 09:35:35 |
11.05 |
46 |
10715 |
卖出 |
| 09:35:38 |
11.09 |
57 |
10772 |
买入 |
| 09:35:41 |
11.05 |
61 |
10833 |
卖出 |
| 09:35:44 |
11.05 |
60 |
10893 |
卖出 |
| 09:35:47 |
11.09 |
51 |
10944 |
买入 |
| 09:35:50 |
11.12 |
271 |
11215 |
买入 |
| 09:35:53 |
11.06 |
25 |
11240 |
卖出 |
| 09:35:56 |
11.11 |
98 |
11338 |
买入 |
| 09:35:59 |
11.12 |
6 |
11344 |
买入 |
| 09:36:02 |
11.12 |
26 |
11370 |
买入 |
| 09:36:05 |
11.1 |
46 |
11416 |
卖出 |
| 09:36:08 |
11.09 |
17 |
11433 |
卖出 |
| 09:36:11 |
11.08 |
24 |
11457 |
卖出 |
| 09:36:14 |
11.09 |
162 |
11619 |
买入 |
| 09:36:17 |
11.08 |
50 |
11669 |
卖出 |
| 09:36:20 |
11.14 |
263 |
11932 |
买入 |
| 09:36:23 |
11.11 |
79 |
12011 |
卖出 |
| 09:36:26 |
11.08 |
29 |
12040 |
卖出 |
| 09:36:29 |
11.09 |
8 |
12048 |
卖出 |
| 09:36:32 |
11.1 |
107 |
12155 |
买入 |
| 09:36:35 |
11.1 |
9 |
12164 |
买入 |
| 09:36:38 |
11.12 |
42 |
12206 |
买入 |
| 09:36:41 |
11.11 |
79 |
12285 |
卖出 |
| 09:36:44 |
11.11 |
73 |
12358 |
买入 |
| 09:36:47 |
11.11 |
11 |
12369 |
买入 |
| 09:36:50 |
11.16 |
252 |
12621 |
买入 |
| 09:36:53 |
11.1 |
58 |
12679 |
卖出 |
| 09:36:56 |
11.09 |
350 |
13029 |
卖出 |
| 09:36:59 |
11.11 |
5 |
13034 |
买入 |
| 09:37:02 |
11.11 |
28 |
13062 |
买入 |
| 09:37:05 |
11.11 |
10 |
13072 |
买入 |
| 09:37:08 |
11.11 |
6 |
13078 |
买入 |
| 09:37:11 |
11.13 |
12 |
13090 |
买入 |
| 09:37:14 |
11.13 |
8 |
13098 |
买入 |
| 09:37:17 |
11.14 |
29 |
13127 |
买入 |
| 09:37:20 |
11.14 |
303 |
13430 |
买入 |
| 09:37:23 |
11.18 |
69 |
13499 |
买入 |
| 09:37:26 |
11.17 |
20 |
13519 |
卖出 |
| 09:37:29 |
11.17 |
78 |
13597 |
买入 |
| 09:37:32 |
11.16 |
19 |
13616 |
卖出 |
| 09:37:35 |
11.17 |
22 |
13638 |
买入 |
| 09:37:38 |
11.17 |
187 |
13825 |
买入 |
| 09:37:41 |
11.17 |
53 |
13878 |
卖出 |
| 09:37:44 |
11.16 |
77 |
13955 |
卖出 |
| 09:37:47 |
11.15 |
63 |
14018 |
卖出 |
| 09:37:50 |
11.16 |
352 |
14370 |
买入 |
| 09:37:53 |
11.16 |
36 |
14406 |
买入 |
| 09:37:56 |
11.16 |
119 |
14525 |
买入 |
| 09:37:59 |
11.15 |
58 |
14583 |
买入 |
| 09:38:02 |
11.13 |
65 |
14648 |
卖出 |
| 09:38:05 |
11.13 |
74 |
14722 |
买入 |
| 09:38:08 |
11.13 |
19 |
14741 |
买入 |
| 09:38:11 |
11.13 |
102 |
14843 |
买入 |
| 09:38:14 |
11.13 |
160 |
15003 |
卖出 |
| 09:38:17 |
11.13 |
84 |
15087 |
卖出 |
| 09:38:20 |
11.1 |
874 |
15961 |
卖出 |
| 09:38:23 |
11.1 |
223 |
16184 |
买入 |
| 09:38:26 |
11.09 |
506 |
16690 |
卖出 |
| 09:38:29 |
11.12 |
91 |
16781 |
买入 |
| 09:38:32 |
11.1 |
20 |
16801 |
买入 |
| 09:38:35 |
11.1 |
61 |
16862 |
卖出 |
| 09:38:38 |
11.09 |
11 |
16873 |
卖出 |
| 09:38:41 |
11.1 |
47 |
16920 |
买入 |
| 09:38:44 |
11.1 |
51 |
16971 |
卖出 |
| 09:38:47 |
11.1 |
53 |
17024 |
卖出 |
| 09:38:50 |
11.15 |
518 |
17542 |
买入 |
| 09:38:53 |
11.15 |
63 |
17605 |
卖出 |
| 09:38:56 |
11.18 |
185 |
17790 |
买入 |
| 09:39:02 |
11.17 |
6 |
17796 |
买入 |
| 09:39:05 |
11.16 |
54 |
17850 |
卖出 |
| 09:39:08 |
11.14 |
115 |
17965 |
卖出 |
| 09:39:11 |
11.1 |
174 |
18139 |
卖出 |
| 09:39:14 |
11.1 |
305 |
18444 |
卖出 |
| 09:39:17 |
11.11 |
413 |
18857 |
买入 |
| 09:39:20 |
11.1 |
417 |
19274 |
卖出 |
| 09:39:23 |
11.15 |
33 |
19307 |
买入 |
| 09:39:26 |
11.16 |
12 |
19319 |
买入 |
| 09:39:29 |
11.11 |
5 |
19324 |
卖出 |
| 09:39:32 |
11.13 |
23 |
19347 |
买入 |
| 09:39:35 |
11.12 |
61 |
19408 |
卖出 |
| 09:39:44 |
11.11 |
83 |
19491 |
卖出 |
| 09:39:47 |
11.1 |
235 |
19726 |
卖出 |
| 09:39:50 |
11.12 |
313 |
20039 |
买入 |
| 09:39:53 |
11.1 |
55 |
20094 |
卖出 |
| 09:39:56 |
11.09 |
54 |
20148 |
卖出 |
| 09:39:59 |
11.09 |
115 |
20263 |
卖出 |
| 09:40:02 |
11.08 |
222 |
20485 |
卖出 |
| 09:40:05 |
11.07 |
2 |
20487 |
卖出 |
| 09:40:08 |
11.07 |
37 |
20524 |
卖出 |
| 09:40:11 |
11.07 |
6 |
20530 |
卖出 |
| 09:40:14 |
11.06 |
36 |
20566 |
卖出 |
| 09:40:17 |
11.05 |
91 |
20657 |
卖出 |
| 09:40:20 |
11.08 |
364 |
21021 |
买入 |
| 09:40:23 |
11.09 |
28 |
21049 |
买入 |
| 09:40:29 |
11.07 |
11 |
21060 |
卖出 |
| 09:40:32 |
11.07 |
15 |
21075 |
卖出 |
| 09:40:35 |
11.06 |
17 |
21092 |
卖出 |
| 09:40:38 |
11.06 |
23 |
21115 |
卖出 |
| 09:40:41 |
11.05 |
84 |
21199 |
卖出 |
| 09:40:44 |
11.04 |
273 |
21472 |
卖出 |
| 09:40:47 |
11.03 |
24 |
21496 |
卖出 |
| 09:40:50 |
11.08 |
307 |
21803 |
买入 |
| 09:40:53 |
11.07 |
12 |
21815 |
卖出 |
| 09:40:56 |
11.07 |
14 |
21829 |
买入 |
| 09:40:59 |
11.06 |
111 |
21940 |
卖出 |
| 09:41:02 |
11.08 |
17 |
21957 |
买入 |
| 09:41:05 |
11.07 |
28 |
21985 |
卖出 |
| 09:41:08 |
11.07 |
112 |
22097 |
卖出 |
| 09:41:11 |
11.07 |
35 |
22132 |
卖出 |
| 09:41:14 |
11.08 |
28 |
22160 |
买入 |
| 09:41:17 |
11.08 |
2 |
22162 |
买入 |
| 09:41:20 |
11.13 |
327 |
22489 |
买入 |
| 09:41:23 |
11.11 |
56 |
22545 |
卖出 |
| 09:41:26 |
11.16 |
82 |
22627 |
买入 |
| 09:41:29 |
11.13 |
28 |
22655 |
卖出 |
| 09:41:32 |
11.12 |
12 |
22667 |
卖出 |
| 09:41:35 |
11.13 |
17 |
22684 |
买入 |
| 09:41:38 |
11.15 |
20 |
22704 |
买入 |
| 09:41:41 |
11.13 |
6 |
22710 |
卖出 |
| 09:41:47 |
11.13 |
1 |
22711 |
买入 |
| 09:41:50 |
11.12 |
304 |
23015 |
卖出 |
| 09:41:56 |
11.16 |
5 |
23020 |
买入 |
| 09:41:59 |
11.16 |
2 |
23022 |
买入 |
| 09:42:02 |
11.16 |
8 |
23030 |
卖出 |
| 09:42:05 |
11.17 |
44 |
23074 |
买入 |
| 09:42:08 |
11.17 |
40 |
23114 |
买入 |
| 09:42:11 |
11.19 |
42 |
23156 |
买入 |
| 09:42:14 |
11.19 |
27 |
23183 |
买入 |
| 09:42:17 |
11.19 |
59 |
23242 |
买入 |
| 09:42:20 |
11.19 |
413 |
23655 |
买入 |
| 09:42:23 |
11.21 |
70 |
23725 |
买入 |
| 09:42:26 |
11.25 |
19 |
23744 |
买入 |
| 09:42:29 |
11.25 |
124 |
23868 |
买入 |
| 09:42:32 |
11.28 |
61 |
23929 |
买入 |
| 09:42:35 |
11.3 |
64 |
23993 |
买入 |
| 09:42:38 |
11.31 |
39 |
24032 |
买入 |
| 09:42:41 |
11.29 |
43 |
24075 |
卖出 |
| 09:42:44 |
11.26 |
86 |
24161 |
卖出 |
| 09:42:47 |
11.25 |
75 |
24236 |
卖出 |
| 09:42:50 |
11.31 |
311 |
24547 |
买入 |
| 09:42:59 |
11.28 |
5 |
24552 |
卖出 |
| 09:43:02 |
11.3 |
103 |
24655 |
买入 |
| 09:43:05 |
11.31 |
57 |
24712 |
买入 |
| 09:43:08 |
11.25 |
96 |
24808 |
卖出 |
| 09:43:11 |
11.23 |
23 |
24831 |
卖出 |
| 09:43:14 |
11.25 |
120 |
24951 |
买入 |
| 09:43:17 |
11.24 |
22 |
24973 |
卖出 |
| 09:43:20 |
11.25 |
332 |
25305 |
买入 |