科达利[002850]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
119 |
1 |
1 |
集合竞价 |
| 09:15:18 |
119 |
2 |
2 |
集合竞价 |
| 09:15:54 |
119 |
3 |
3 |
集合竞价 |
| 09:16:12 |
119 |
2 |
2 |
集合竞价 |
| 09:17:15 |
118.11 |
1 |
1 |
集合竞价 |
| 09:17:33 |
121.09 |
0 |
0 |
集合竞价 |
| 09:20:27 |
118.11 |
3 |
3 |
集合竞价 |
| 09:21:21 |
118.11 |
4 |
4 |
集合竞价 |
| 09:21:30 |
118.18 |
4 |
4 |
集合竞价 |
| 09:21:39 |
118.11 |
10 |
10 |
集合竞价 |
| 09:21:48 |
118.11 |
12 |
12 |
集合竞价 |
| 09:22:06 |
118.11 |
12 |
12 |
集合竞价 |
| 09:22:15 |
118.11 |
15 |
15 |
集合竞价 |
| 09:22:42 |
118.11 |
16 |
16 |
集合竞价 |
| 09:22:51 |
118.09 |
20 |
20 |
集合竞价 |
| 09:23:00 |
118.09 |
20 |
20 |
集合竞价 |
| 09:23:18 |
118 |
24 |
24 |
集合竞价 |
| 09:23:36 |
118 |
24 |
24 |
集合竞价 |
| 09:23:45 |
118 |
24 |
24 |
集合竞价 |
| 09:23:54 |
118 |
26 |
26 |
集合竞价 |
| 09:24:03 |
117.94 |
26 |
26 |
集合竞价 |
| 09:24:21 |
117.92 |
26 |
26 |
集合竞价 |
| 09:24:30 |
117.92 |
39 |
39 |
集合竞价 |
| 09:24:39 |
117.92 |
41 |
41 |
集合竞价 |
| 09:24:48 |
117.92 |
42 |
42 |
集合竞价 |
| 09:24:57 |
117.89 |
47 |
47 |
集合竞价 |
| 09:25:00 |
117.92 |
76 |
123 |
买入 |
| 09:30:00 |
117 |
30 |
153 |
卖出 |
| 09:30:03 |
116.89 |
77 |
230 |
卖出 |
| 09:30:06 |
116.9 |
117 |
347 |
买入 |
| 09:30:09 |
116.51 |
13 |
360 |
卖出 |
| 09:30:12 |
116.7 |
12 |
372 |
买入 |
| 09:30:15 |
116.7 |
42 |
414 |
买入 |
| 09:30:18 |
117 |
52 |
466 |
买入 |
| 09:30:21 |
117.3 |
83 |
549 |
买入 |
| 09:30:24 |
117.3 |
20 |
569 |
买入 |
| 09:30:27 |
117.29 |
35 |
604 |
卖出 |
| 09:30:30 |
117.8 |
28 |
632 |
买入 |
| 09:30:33 |
117.92 |
36 |
668 |
买入 |
| 09:30:36 |
117.89 |
26 |
694 |
卖出 |
| 09:30:39 |
117.89 |
48 |
742 |
买入 |
| 09:30:42 |
117.94 |
9 |
751 |
买入 |
| 09:30:45 |
117.94 |
27 |
778 |
买入 |
| 09:30:48 |
117.86 |
15 |
793 |
卖出 |
| 09:30:51 |
117.86 |
15 |
808 |
买入 |
| 09:30:54 |
117.86 |
16 |
824 |
买入 |
| 09:30:57 |
117.94 |
17 |
841 |
买入 |
| 09:31:00 |
117.86 |
26 |
867 |
卖出 |
| 09:31:03 |
117.9 |
17 |
884 |
买入 |
| 09:31:06 |
117.86 |
16 |
900 |
卖出 |
| 09:31:09 |
117.8 |
7 |
907 |
卖出 |
| 09:31:12 |
117.94 |
1 |
908 |
买入 |
| 09:31:15 |
117.94 |
3 |
911 |
买入 |
| 09:31:18 |
117.94 |
12 |
923 |
买入 |
| 09:31:21 |
117.91 |
7 |
930 |
卖出 |
| 09:31:24 |
117.81 |
19 |
949 |
卖出 |
| 09:31:27 |
117.55 |
17 |
966 |
卖出 |
| 09:31:30 |
117.84 |
3 |
969 |
买入 |
| 09:31:33 |
117.86 |
1 |
970 |
买入 |
| 09:31:36 |
117.88 |
12 |
982 |
买入 |
| 09:31:39 |
117.84 |
1 |
983 |
买入 |
| 09:31:42 |
117.58 |
1 |
984 |
卖出 |
| 09:31:45 |
117.82 |
1 |
985 |
买入 |
| 09:31:48 |
117.56 |
15 |
1000 |
卖出 |
| 09:31:51 |
117.56 |
2 |
1002 |
卖出 |
| 09:31:54 |
117.56 |
2 |
1004 |
买入 |
| 09:31:57 |
117.56 |
5 |
1009 |
买入 |
| 09:32:00 |
117.56 |
14 |
1023 |
买入 |
| 09:32:03 |
117.68 |
8 |
1031 |
买入 |
| 09:32:06 |
117.84 |
9 |
1040 |
买入 |
| 09:32:09 |
117.67 |
6 |
1046 |
卖出 |
| 09:32:12 |
117.55 |
21 |
1067 |
卖出 |
| 09:32:15 |
117.5 |
4 |
1071 |
卖出 |
| 09:32:18 |
117.68 |
12 |
1083 |
买入 |
| 09:32:21 |
117.68 |
1 |
1084 |
买入 |
| 09:32:30 |
117.68 |
2 |
1086 |
卖出 |
| 09:32:33 |
117.6 |
3 |
1089 |
卖出 |
| 09:32:36 |
117.79 |
2 |
1091 |
买入 |
| 09:32:39 |
117.5 |
22 |
1113 |
卖出 |
| 09:32:42 |
117.6 |
27 |
1140 |
买入 |
| 09:32:45 |
117.78 |
2 |
1142 |
买入 |
| 09:32:48 |
117.61 |
1 |
1143 |
卖出 |
| 09:32:51 |
117.6 |
4 |
1147 |
买入 |
| 09:32:54 |
117.5 |
1 |
1148 |
卖出 |
| 09:32:57 |
117.59 |
3 |
1151 |
买入 |
| 09:33:06 |
117.79 |
17 |
1168 |
买入 |
| 09:33:09 |
117.5 |
22 |
1190 |
卖出 |
| 09:33:12 |
117.78 |
6 |
1196 |
买入 |
| 09:33:15 |
117.78 |
25 |
1221 |
买入 |
| 09:33:18 |
117.5 |
13 |
1234 |
卖出 |
| 09:33:21 |
117.5 |
13 |
1247 |
买入 |
| 09:33:24 |
117.5 |
6 |
1253 |
买入 |
| 09:33:27 |
117.5 |
5 |
1258 |
买入 |
| 09:33:33 |
117.3 |
4 |
1262 |
卖出 |
| 09:33:36 |
117.5 |
7 |
1269 |
买入 |
| 09:33:39 |
117.29 |
1 |
1270 |
卖出 |
| 09:33:45 |
117.28 |
4 |
1274 |
卖出 |
| 09:33:48 |
117.2 |
7 |
1281 |
卖出 |
| 09:33:51 |
117.28 |
2 |
1283 |
买入 |
| 09:33:54 |
117.2 |
6 |
1289 |
卖出 |
| 09:34:00 |
117.2 |
1 |
1290 |
买入 |
| 09:34:03 |
117.18 |
11 |
1301 |
卖出 |
| 09:34:06 |
117 |
5 |
1306 |
卖出 |
| 09:34:09 |
117 |
15 |
1321 |
卖出 |
| 09:34:12 |
117.01 |
2 |
1323 |
卖出 |
| 09:34:18 |
116.86 |
2 |
1325 |
卖出 |
| 09:34:21 |
116.8 |
6 |
1331 |
卖出 |
| 09:34:24 |
116.86 |
4 |
1335 |
买入 |
| 09:34:27 |
117 |
5 |
1340 |
买入 |
| 09:34:30 |
117 |
1 |
1341 |
卖出 |
| 09:34:33 |
116.86 |
8 |
1349 |
卖出 |
| 09:34:36 |
116.89 |
4 |
1353 |
买入 |
| 09:34:39 |
116.76 |
1 |
1354 |
卖出 |
| 09:34:48 |
116.66 |
1 |
1355 |
卖出 |
| 09:34:51 |
116.66 |
2 |
1357 |
买入 |
| 09:34:54 |
116.51 |
20 |
1377 |
卖出 |
| 09:34:57 |
116.51 |
11 |
1388 |
买入 |
| 09:35:00 |
116.51 |
1 |
1389 |
卖出 |
| 09:35:03 |
116.51 |
4 |
1393 |
卖出 |
| 09:35:06 |
116.51 |
6 |
1399 |
卖出 |
| 09:35:09 |
116.25 |
11 |
1410 |
卖出 |
| 09:35:12 |
116.51 |
14 |
1424 |
买入 |
| 09:35:15 |
116.49 |
6 |
1430 |
卖出 |
| 09:35:18 |
116.64 |
19 |
1449 |
买入 |
| 09:35:21 |
116.52 |
16 |
1465 |
卖出 |
| 09:35:24 |
116.5 |
3 |
1468 |
卖出 |
| 09:35:27 |
116.66 |
5 |
1473 |
买入 |
| 09:35:30 |
116.66 |
1 |
1474 |
买入 |
| 09:35:33 |
116.5 |
7 |
1481 |
卖出 |
| 09:35:36 |
116.66 |
7 |
1488 |
买入 |
| 09:35:42 |
116.67 |
2 |
1490 |
卖出 |
| 09:35:45 |
116.71 |
11 |
1501 |
买入 |
| 09:35:48 |
116.76 |
6 |
1507 |
买入 |
| 09:35:54 |
116.99 |
3 |
1510 |
买入 |
| 09:35:57 |
117 |
2 |
1512 |
买入 |
| 09:36:00 |
117 |
5 |
1517 |
买入 |
| 09:36:03 |
116.89 |
1 |
1518 |
卖出 |
| 09:36:06 |
117 |
9 |
1527 |
买入 |
| 09:36:09 |
116.89 |
11 |
1538 |
卖出 |
| 09:36:12 |
116.8 |
9 |
1547 |
卖出 |
| 09:36:15 |
116.89 |
14 |
1561 |
买入 |
| 09:36:21 |
116.99 |
5 |
1566 |
买入 |
| 09:36:24 |
116.89 |
2 |
1568 |
卖出 |
| 09:36:27 |
117 |
1 |
1569 |
买入 |
| 09:36:30 |
117 |
4 |
1573 |
买入 |
| 09:36:33 |
117 |
41 |
1614 |
买入 |
| 09:36:36 |
117.05 |
71 |
1685 |
买入 |
| 09:36:39 |
116.83 |
33 |
1718 |
卖出 |
| 09:36:42 |
116.99 |
10 |
1728 |
买入 |
| 09:36:45 |
116.98 |
3 |
1731 |
买入 |
| 09:36:48 |
116.84 |
1 |
1732 |
卖出 |
| 09:36:51 |
117 |
6 |
1738 |
买入 |
| 09:36:54 |
116.85 |
7 |
1745 |
卖出 |
| 09:36:57 |
116.99 |
2 |
1747 |
买入 |
| 09:37:00 |
116.99 |
10 |
1757 |
买入 |
| 09:37:03 |
116.99 |
4 |
1761 |
买入 |
| 09:37:06 |
117.06 |
3 |
1764 |
买入 |
| 09:37:09 |
116.99 |
4 |
1768 |
卖出 |
| 09:37:12 |
117.04 |
2 |
1770 |
买入 |
| 09:37:15 |
117.05 |
1 |
1771 |
买入 |
| 09:37:18 |
117.06 |
8 |
1779 |
买入 |
| 09:37:21 |
117.05 |
1 |
1780 |
卖出 |
| 09:37:24 |
117.06 |
1 |
1781 |
买入 |
| 09:37:30 |
117.05 |
5 |
1786 |
卖出 |
| 09:37:33 |
117.06 |
2 |
1788 |
买入 |
| 09:37:39 |
117.1 |
1 |
1789 |
买入 |
| 09:37:42 |
117.06 |
1 |
1790 |
卖出 |
| 09:37:45 |
117.16 |
21 |
1811 |
买入 |
| 09:37:48 |
117.16 |
8 |
1819 |
买入 |
| 09:37:51 |
117.06 |
12 |
1831 |
卖出 |
| 09:37:54 |
117.06 |
6 |
1837 |
卖出 |
| 09:37:57 |
117.04 |
10 |
1847 |
卖出 |
| 09:38:00 |
117.1 |
18 |
1865 |
买入 |
| 09:38:03 |
117.1 |
1 |
1866 |
买入 |
| 09:38:06 |
117.09 |
4 |
1870 |
买入 |
| 09:38:12 |
117 |
20 |
1890 |
卖出 |
| 09:38:15 |
117 |
10 |
1900 |
买入 |
| 09:38:21 |
116.84 |
13 |
1913 |
卖出 |
| 09:38:24 |
116.84 |
2 |
1915 |
买入 |
| 09:38:27 |
116.84 |
3 |
1918 |
买入 |
| 09:38:30 |
116.84 |
7 |
1925 |
买入 |
| 09:38:33 |
116.84 |
3 |
1928 |
买入 |
| 09:38:36 |
116.84 |
7 |
1935 |
买入 |
| 09:38:42 |
116.83 |
2 |
1937 |
卖出 |
| 09:38:48 |
116.83 |
6 |
1943 |
买入 |
| 09:38:51 |
116.84 |
9 |
1952 |
买入 |
| 09:38:54 |
116.9 |
37 |
1989 |
买入 |
| 09:38:57 |
116.83 |
15 |
2004 |
卖出 |
| 09:39:00 |
117 |
2 |
2006 |
买入 |
| 09:39:03 |
117 |
104 |
2110 |
买入 |
| 09:39:06 |
117.1 |
17 |
2127 |
买入 |
| 09:39:09 |
117.08 |
51 |
2178 |
卖出 |
| 09:39:12 |
117.1 |
9 |
2187 |
买入 |
| 09:39:15 |
117.16 |
1 |
2188 |
买入 |
| 09:39:18 |
116.85 |
27 |
2215 |
卖出 |
| 09:39:21 |
117.16 |
15 |
2230 |
买入 |
| 09:39:30 |
117.19 |
2 |
2232 |
买入 |
| 09:39:33 |
116.83 |
84 |
2316 |
卖出 |
| 09:39:36 |
116.83 |
13 |
2329 |
买入 |
| 09:39:45 |
116.8 |
22 |
2351 |
卖出 |
| 09:39:48 |
116.88 |
2 |
2353 |
买入 |
| 09:39:51 |
116.8 |
1 |
2354 |
卖出 |
| 09:39:54 |
116.8 |
7 |
2361 |
卖出 |
| 09:39:57 |
116.8 |
9 |
2370 |
卖出 |
| 09:40:00 |
116.69 |
16 |
2386 |
卖出 |
| 09:40:03 |
116.8 |
3 |
2389 |
买入 |
| 09:40:06 |
116.73 |
1 |
2390 |
卖出 |
| 09:40:09 |
116.8 |
9 |
2399 |
买入 |
| 09:40:12 |
116.67 |
37 |
2436 |
卖出 |
| 09:40:15 |
116.8 |
5 |
2441 |
买入 |
| 09:40:18 |
116.8 |
2 |
2443 |
买入 |
| 09:40:21 |
116.8 |
3 |
2446 |
买入 |
| 09:40:24 |
116.7 |
1 |
2447 |
卖出 |
| 09:40:27 |
116.67 |
10 |
2457 |
卖出 |
| 09:40:30 |
116.85 |
9 |
2466 |
买入 |
| 09:40:33 |
116.8 |
6 |
2472 |
卖出 |
| 09:40:45 |
116.85 |
7 |
2479 |
买入 |
| 09:40:48 |
116.85 |
11 |
2490 |
买入 |
| 09:40:51 |
116.87 |
5 |
2495 |
买入 |
| 09:40:54 |
116.71 |
3 |
2498 |
卖出 |
| 09:40:57 |
116.71 |
8 |
2506 |
卖出 |
| 09:41:00 |
116.72 |
2 |
2508 |
买入 |
| 09:41:03 |
116.69 |
4 |
2512 |
卖出 |
| 09:41:06 |
116.71 |
18 |
2530 |
买入 |
| 09:41:12 |
116.75 |
3 |
2533 |
买入 |
| 09:41:15 |
117.16 |
3 |
2536 |
买入 |
| 09:41:18 |
117.2 |
4 |
2540 |
买入 |
| 09:41:21 |
116.83 |
7 |
2547 |
卖出 |
| 09:41:24 |
116.82 |
3 |
2550 |
卖出 |
| 09:41:30 |
117.15 |
1 |
2551 |
买入 |
| 09:41:39 |
117.16 |
4 |
2555 |
买入 |
| 09:41:42 |
117.16 |
3 |
2558 |
买入 |
| 09:41:45 |
117.16 |
1 |
2559 |
买入 |
| 09:41:48 |
116.89 |
3 |
2562 |
卖出 |
| 09:41:51 |
117.16 |
1 |
2563 |
买入 |
| 09:41:54 |
117.16 |
8 |
2571 |
买入 |
| 09:41:57 |
117.16 |
1 |
2572 |
买入 |
| 09:42:00 |
116.9 |
5 |
2577 |
卖出 |
| 09:42:03 |
116.9 |
1 |
2578 |
买入 |
| 09:42:06 |
116.9 |
4 |
2582 |
买入 |
| 09:42:09 |
116.9 |
1 |
2583 |
买入 |
| 09:42:15 |
116.88 |
1 |
2584 |
卖出 |
| 09:42:18 |
116.87 |
6 |
2590 |
卖出 |
| 09:42:21 |
116.88 |
6 |
2596 |
买入 |
| 09:42:24 |
116.85 |
1 |
2597 |
卖出 |
| 09:42:33 |
116.88 |
1 |
2598 |
买入 |
| 09:42:36 |
116.89 |
2 |
2600 |
买入 |
| 09:42:42 |
116.89 |
1 |
2601 |
卖出 |
| 09:42:45 |
116.88 |
2 |
2603 |
卖出 |
| 09:42:48 |
116.88 |
2 |
2605 |
卖出 |
| 09:42:51 |
116.89 |
6 |
2611 |
买入 |
| 09:42:54 |
116.88 |
1 |
2612 |
卖出 |
| 09:42:57 |
116.89 |
1 |
2613 |
买入 |
| 09:43:00 |
116.86 |
9 |
2622 |
卖出 |
| 09:43:03 |
116.8 |
16 |
2638 |
卖出 |
| 09:43:06 |
116.7 |
10 |
2648 |
卖出 |
| 09:43:09 |
116.68 |
3 |
2651 |
卖出 |
| 09:43:12 |
116.68 |
7 |
2658 |
买入 |
| 09:43:15 |
116.68 |
1 |
2659 |
买入 |
| 09:43:18 |
116.68 |
2 |
2661 |
卖出 |
| 09:43:24 |
116.66 |
3 |
2664 |
卖出 |
| 09:43:30 |
116.68 |
1 |
2665 |
买入 |
| 09:43:36 |
116.68 |
5 |
2670 |
买入 |
| 09:43:39 |
116.68 |
2 |
2672 |
买入 |
| 09:43:42 |
116.61 |
11 |
2683 |
卖出 |
| 09:43:45 |
116.62 |
8 |
2691 |
买入 |
| 09:43:51 |
116.61 |
7 |
2698 |
买入 |
| 09:43:54 |
116.6 |
4 |
2702 |
卖出 |
| 09:43:57 |
116.6 |
3 |
2705 |
卖出 |
| 09:44:00 |
116.61 |
4 |
2709 |
买入 |
| 09:44:03 |
116.6 |
18 |
2727 |
卖出 |
| 09:44:06 |
116.6 |
2 |
2729 |
买入 |
| 09:44:09 |
116.61 |
19 |
2748 |
买入 |
| 09:44:12 |
116.6 |
2 |
2750 |
卖出 |
| 09:44:15 |
116.6 |
6 |
2756 |
买入 |
| 09:44:18 |
116.6 |
1 |
2757 |
买入 |
| 09:44:21 |
116.56 |
4 |
2761 |
卖出 |
| 09:44:24 |
116.55 |
2 |
2763 |
卖出 |
| 09:44:27 |
116.5 |
10 |
2773 |
卖出 |
| 09:44:30 |
116.6 |
6 |
2779 |
买入 |
| 09:44:33 |
116.68 |
15 |
2794 |
买入 |
| 09:44:39 |
116.7 |
4 |
2798 |
卖出 |
| 09:44:42 |
116.51 |
3 |
2801 |
卖出 |
| 09:44:45 |
116.51 |
1 |
2802 |
卖出 |
| 09:44:48 |
116.67 |
1 |
2803 |
买入 |
| 09:44:51 |
116.67 |
2 |
2805 |
买入 |
| 09:44:57 |
116.67 |
3 |
2808 |
卖出 |
| 09:45:00 |
116.86 |
1 |
2809 |
买入 |
| 09:45:03 |
116.67 |
3 |
2812 |
卖出 |
| 09:45:06 |
116.61 |
1 |
2813 |
买入 |
| 09:45:09 |
116.61 |
1 |
2814 |
买入 |
| 09:45:12 |
116.61 |
18 |
2832 |
买入 |
| 09:45:15 |
116.7 |
11 |
2843 |
买入 |
| 09:45:18 |
116.85 |
4 |
2847 |
买入 |
| 09:45:21 |
116.89 |
39 |
2886 |
买入 |
| 09:45:24 |
117.16 |
4 |
2890 |
买入 |
| 09:45:27 |
116.9 |
1 |
2891 |
卖出 |
| 09:45:39 |
117.16 |
5 |
2896 |
买入 |
| 09:45:42 |
117.2 |
4 |
2900 |
买入 |
| 09:45:45 |
117.2 |
1 |
2901 |
买入 |