科力尔[002892]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.9 |
6 |
6 |
集合竞价 |
| 09:15:18 |
13.8 |
7 |
7 |
集合竞价 |
| 09:16:39 |
15.05 |
294 |
294 |
集合竞价 |
| 09:16:57 |
15.22 |
329 |
329 |
集合竞价 |
| 09:17:06 |
15.05 |
442 |
442 |
集合竞价 |
| 09:17:15 |
15.05 |
590 |
590 |
集合竞价 |
| 09:17:24 |
15.05 |
590 |
590 |
集合竞价 |
| 09:17:33 |
15.05 |
590 |
590 |
集合竞价 |
| 09:17:42 |
15.05 |
590 |
590 |
集合竞价 |
| 09:17:51 |
15.04 |
294 |
294 |
集合竞价 |
| 09:18:00 |
13.9 |
6 |
6 |
集合竞价 |
| 09:19:12 |
13.9 |
1 |
1 |
集合竞价 |
| 09:19:21 |
13.85 |
7 |
7 |
集合竞价 |
| 09:20:36 |
13.85 |
8 |
8 |
集合竞价 |
| 09:20:45 |
13.85 |
8 |
8 |
集合竞价 |
| 09:20:54 |
13.85 |
8 |
8 |
集合竞价 |
| 09:21:39 |
13.85 |
8 |
8 |
集合竞价 |
| 09:22:06 |
13.85 |
8 |
8 |
集合竞价 |
| 09:22:15 |
13.85 |
9 |
9 |
集合竞价 |
| 09:22:24 |
13.85 |
9 |
9 |
集合竞价 |
| 09:23:54 |
13.8 |
9 |
9 |
集合竞价 |
| 09:24:21 |
13.79 |
10 |
10 |
集合竞价 |
| 09:24:30 |
13.71 |
11 |
11 |
集合竞价 |
| 09:24:57 |
13.69 |
38 |
38 |
集合竞价 |
| 09:25:00 |
13.79 |
155 |
193 |
买入 |
| 09:30:00 |
13.71 |
25 |
218 |
卖出 |
| 09:30:03 |
13.58 |
77 |
295 |
卖出 |
| 09:30:06 |
13.66 |
8 |
303 |
买入 |
| 09:30:09 |
13.62 |
118 |
421 |
卖出 |
| 09:30:12 |
13.57 |
20 |
441 |
卖出 |
| 09:30:15 |
13.51 |
52 |
493 |
卖出 |
| 09:30:18 |
13.5 |
57 |
550 |
卖出 |
| 09:30:21 |
13.48 |
45 |
595 |
卖出 |
| 09:30:24 |
13.41 |
8 |
603 |
卖出 |
| 09:30:27 |
13.42 |
6 |
609 |
买入 |
| 09:30:30 |
13.41 |
22 |
631 |
卖出 |
| 09:30:33 |
13.42 |
24 |
655 |
卖出 |
| 09:30:36 |
13.42 |
18 |
673 |
卖出 |
| 09:30:39 |
13.42 |
40 |
713 |
买入 |
| 09:30:42 |
13.41 |
43 |
756 |
卖出 |
| 09:30:45 |
13.41 |
16 |
772 |
卖出 |
| 09:30:48 |
13.41 |
17 |
789 |
买入 |
| 09:30:51 |
13.41 |
47 |
836 |
买入 |
| 09:30:54 |
13.33 |
103 |
939 |
卖出 |
| 09:30:57 |
13.41 |
3 |
942 |
买入 |
| 09:31:00 |
13.35 |
21 |
963 |
卖出 |
| 09:31:03 |
13.48 |
175 |
1138 |
买入 |
| 09:31:06 |
13.43 |
43 |
1181 |
卖出 |
| 09:31:09 |
13.43 |
24 |
1205 |
卖出 |
| 09:31:12 |
13.45 |
37 |
1242 |
买入 |
| 09:31:15 |
13.43 |
9 |
1251 |
卖出 |
| 09:31:18 |
13.43 |
64 |
1315 |
卖出 |
| 09:31:21 |
13.43 |
9 |
1324 |
卖出 |
| 09:31:24 |
13.41 |
23 |
1347 |
卖出 |
| 09:31:27 |
13.4 |
19 |
1366 |
买入 |
| 09:31:30 |
13.4 |
27 |
1393 |
买入 |
| 09:31:33 |
13.35 |
40 |
1433 |
卖出 |
| 09:31:36 |
13.38 |
29 |
1462 |
买入 |
| 09:31:39 |
13.4 |
6 |
1468 |
买入 |
| 09:31:42 |
13.36 |
4 |
1472 |
卖出 |
| 09:31:54 |
13.36 |
32 |
1504 |
卖出 |
| 09:31:57 |
13.36 |
18 |
1522 |
买入 |
| 09:32:00 |
13.36 |
64 |
1586 |
买入 |
| 09:32:03 |
13.36 |
53 |
1639 |
买入 |
| 09:32:06 |
13.38 |
3 |
1642 |
买入 |
| 09:32:09 |
13.36 |
46 |
1688 |
卖出 |
| 09:32:12 |
13.36 |
6 |
1694 |
买入 |
| 09:32:24 |
13.4 |
22 |
1716 |
买入 |
| 09:32:27 |
13.4 |
14 |
1730 |
买入 |
| 09:32:30 |
13.4 |
87 |
1817 |
买入 |
| 09:32:33 |
13.4 |
90 |
1907 |
买入 |
| 09:32:36 |
13.4 |
43 |
1950 |
买入 |
| 09:32:39 |
13.44 |
1 |
1951 |
买入 |
| 09:32:42 |
13.44 |
6 |
1957 |
买入 |
| 09:32:45 |
13.44 |
10 |
1967 |
买入 |
| 09:32:51 |
13.44 |
3 |
1970 |
买入 |
| 09:32:57 |
13.45 |
4 |
1974 |
买入 |
| 09:33:06 |
13.49 |
11 |
1985 |
买入 |
| 09:33:09 |
13.49 |
3 |
1988 |
买入 |
| 09:33:12 |
13.49 |
1 |
1989 |
买入 |
| 09:33:15 |
13.45 |
30 |
2019 |
卖出 |
| 09:33:18 |
13.49 |
15 |
2034 |
买入 |
| 09:33:21 |
13.49 |
5 |
2039 |
买入 |
| 09:33:27 |
13.5 |
1 |
2040 |
买入 |
| 09:33:30 |
13.49 |
5 |
2045 |
卖出 |
| 09:33:39 |
13.49 |
22 |
2067 |
买入 |
| 09:33:42 |
13.48 |
3 |
2070 |
卖出 |
| 09:33:45 |
13.45 |
9 |
2079 |
卖出 |
| 09:33:48 |
13.49 |
9 |
2088 |
买入 |
| 09:33:51 |
13.49 |
3 |
2091 |
买入 |
| 09:33:54 |
13.49 |
1 |
2092 |
买入 |
| 09:33:57 |
13.45 |
4 |
2096 |
卖出 |
| 09:34:09 |
13.47 |
6 |
2102 |
卖出 |
| 09:34:12 |
13.44 |
29 |
2131 |
卖出 |
| 09:34:15 |
13.42 |
8 |
2139 |
卖出 |
| 09:34:21 |
13.41 |
50 |
2189 |
卖出 |
| 09:34:24 |
13.43 |
1 |
2190 |
买入 |
| 09:34:27 |
13.42 |
7 |
2197 |
卖出 |
| 09:34:30 |
13.44 |
60 |
2257 |
买入 |
| 09:34:33 |
13.43 |
8 |
2265 |
卖出 |
| 09:34:36 |
13.42 |
12 |
2277 |
买入 |
| 09:34:42 |
13.44 |
6 |
2283 |
买入 |
| 09:34:54 |
13.44 |
6 |
2289 |
买入 |
| 09:34:57 |
13.44 |
3 |
2292 |
买入 |
| 09:35:03 |
13.4 |
98 |
2390 |
卖出 |
| 09:35:06 |
13.39 |
12 |
2402 |
卖出 |
| 09:35:09 |
13.39 |
1 |
2403 |
卖出 |
| 09:35:12 |
13.39 |
3 |
2406 |
卖出 |
| 09:35:15 |
13.39 |
2 |
2408 |
卖出 |
| 09:35:18 |
13.4 |
19 |
2427 |
买入 |
| 09:35:21 |
13.4 |
2 |
2429 |
买入 |
| 09:35:36 |
13.39 |
30 |
2459 |
卖出 |
| 09:35:39 |
13.38 |
1 |
2460 |
卖出 |
| 09:35:42 |
13.4 |
50 |
2510 |
买入 |
| 09:35:45 |
13.39 |
4 |
2514 |
买入 |
| 09:35:54 |
13.4 |
2 |
2516 |
买入 |
| 09:35:57 |
13.39 |
2 |
2518 |
卖出 |
| 09:36:00 |
13.39 |
3 |
2521 |
卖出 |
| 09:36:06 |
13.4 |
1 |
2522 |
买入 |
| 09:36:09 |
13.39 |
39 |
2561 |
卖出 |
| 09:36:12 |
13.39 |
74 |
2635 |
卖出 |
| 09:36:15 |
13.39 |
103 |
2738 |
卖出 |
| 09:36:18 |
13.39 |
15 |
2753 |
买入 |
| 09:36:21 |
13.43 |
1 |
2754 |
买入 |
| 09:36:36 |
13.44 |
6 |
2760 |
买入 |
| 09:36:51 |
13.44 |
17 |
2777 |
买入 |
| 09:36:54 |
13.41 |
114 |
2891 |
卖出 |
| 09:37:00 |
13.42 |
18 |
2909 |
卖出 |
| 09:37:03 |
13.44 |
8 |
2917 |
买入 |
| 09:37:12 |
13.45 |
6 |
2923 |
买入 |
| 09:37:15 |
13.45 |
4 |
2927 |
买入 |
| 09:37:18 |
13.45 |
11 |
2938 |
卖出 |
| 09:37:24 |
13.46 |
3 |
2941 |
买入 |
| 09:37:30 |
13.47 |
7 |
2948 |
买入 |
| 09:37:33 |
13.46 |
4 |
2952 |
卖出 |
| 09:37:36 |
13.46 |
2 |
2954 |
卖出 |
| 09:37:39 |
13.46 |
12 |
2966 |
买入 |
| 09:37:42 |
13.46 |
8 |
2974 |
买入 |
| 09:37:45 |
13.46 |
2 |
2976 |
买入 |
| 09:37:48 |
13.46 |
22 |
2998 |
买入 |
| 09:37:51 |
13.46 |
56 |
3054 |
买入 |
| 09:37:54 |
13.46 |
7 |
3061 |
买入 |
| 09:37:57 |
13.46 |
12 |
3073 |
买入 |
| 09:38:00 |
13.46 |
3 |
3076 |
买入 |
| 09:38:03 |
13.46 |
2 |
3078 |
买入 |
| 09:38:06 |
13.47 |
187 |
3265 |
买入 |
| 09:38:09 |
13.47 |
45 |
3310 |
买入 |
| 09:38:12 |
13.48 |
1 |
3311 |
买入 |
| 09:38:15 |
13.46 |
15 |
3326 |
卖出 |
| 09:38:27 |
13.48 |
6 |
3332 |
买入 |
| 09:38:33 |
13.5 |
49 |
3381 |
买入 |
| 09:38:36 |
13.46 |
62 |
3443 |
卖出 |
| 09:38:39 |
13.46 |
12 |
3455 |
买入 |
| 09:38:42 |
13.5 |
2 |
3457 |
买入 |
| 09:38:57 |
13.5 |
10 |
3467 |
买入 |
| 09:39:00 |
13.5 |
1 |
3468 |
买入 |
| 09:39:06 |
13.5 |
5 |
3473 |
买入 |
| 09:39:09 |
13.5 |
22 |
3495 |
买入 |
| 09:39:12 |
13.48 |
27 |
3522 |
卖出 |
| 09:39:27 |
13.5 |
5 |
3527 |
买入 |
| 09:39:33 |
13.48 |
20 |
3547 |
卖出 |
| 09:39:36 |
13.48 |
3 |
3550 |
买入 |
| 09:39:39 |
13.48 |
7 |
3557 |
买入 |
| 09:39:42 |
13.45 |
105 |
3662 |
卖出 |
| 09:39:48 |
13.48 |
7 |
3669 |
买入 |
| 09:39:54 |
13.48 |
33 |
3702 |
买入 |
| 09:39:57 |
13.48 |
12 |
3714 |
买入 |
| 09:40:00 |
13.48 |
6 |
3720 |
买入 |
| 09:40:03 |
13.47 |
48 |
3768 |
卖出 |
| 09:40:06 |
13.5 |
31 |
3799 |
买入 |
| 09:40:09 |
13.54 |
83 |
3882 |
买入 |
| 09:40:12 |
13.54 |
41 |
3923 |
买入 |
| 09:40:18 |
13.53 |
1 |
3924 |
卖出 |
| 09:40:21 |
13.54 |
1 |
3925 |
买入 |
| 09:40:24 |
13.53 |
3 |
3928 |
卖出 |
| 09:40:30 |
13.53 |
2 |
3930 |
买入 |
| 09:40:33 |
13.53 |
4 |
3934 |
卖出 |
| 09:40:36 |
13.52 |
37 |
3971 |
卖出 |
| 09:40:39 |
13.53 |
13 |
3984 |
买入 |
| 09:40:42 |
13.52 |
40 |
4024 |
卖出 |
| 09:40:48 |
13.5 |
17 |
4041 |
卖出 |
| 09:40:54 |
13.5 |
72 |
4113 |
买入 |
| 09:40:57 |
13.5 |
50 |
4163 |
买入 |
| 09:41:00 |
13.5 |
6 |
4169 |
买入 |
| 09:41:03 |
13.5 |
3 |
4172 |
买入 |
| 09:41:06 |
13.5 |
2 |
4174 |
买入 |
| 09:41:09 |
13.52 |
80 |
4254 |
买入 |
| 09:41:12 |
13.52 |
8 |
4262 |
买入 |
| 09:41:15 |
13.52 |
4 |
4266 |
买入 |
| 09:41:18 |
13.52 |
11 |
4277 |
买入 |
| 09:41:21 |
13.52 |
3 |
4280 |
买入 |
| 09:41:24 |
13.52 |
33 |
4313 |
买入 |
| 09:41:27 |
13.52 |
9 |
4322 |
买入 |
| 09:41:30 |
13.52 |
1 |
4323 |
卖出 |
| 09:41:33 |
13.52 |
2 |
4325 |
买入 |
| 09:41:42 |
13.52 |
6 |
4331 |
卖出 |
| 09:41:48 |
13.54 |
6 |
4337 |
买入 |
| 09:41:51 |
13.54 |
2 |
4339 |
买入 |
| 09:41:54 |
13.54 |
1 |
4340 |
买入 |
| 09:41:57 |
13.54 |
1 |
4341 |
买入 |
| 09:42:03 |
13.54 |
2 |
4343 |
买入 |
| 09:42:06 |
13.54 |
1 |
4344 |
买入 |
| 09:42:09 |
13.56 |
50 |
4394 |
买入 |
| 09:42:15 |
13.58 |
20 |
4414 |
买入 |
| 09:42:18 |
13.58 |
7 |
4421 |
买入 |
| 09:42:24 |
13.59 |
4 |
4425 |
买入 |
| 09:42:27 |
13.57 |
2 |
4427 |
卖出 |
| 09:42:30 |
13.59 |
2 |
4429 |
买入 |
| 09:42:36 |
13.57 |
62 |
4491 |
卖出 |
| 09:42:39 |
13.59 |
3 |
4494 |
买入 |
| 09:42:48 |
13.56 |
1 |
4495 |
卖出 |
| 09:43:09 |
13.58 |
1 |
4496 |
买入 |
| 09:43:18 |
13.59 |
3 |
4499 |
买入 |
| 09:43:36 |
13.6 |
2 |
4501 |
买入 |
| 09:43:39 |
13.6 |
7 |
4508 |
买入 |
| 09:43:42 |
13.6 |
2 |
4510 |
买入 |
| 09:44:03 |
13.6 |
2 |
4512 |
买入 |
| 09:44:06 |
13.58 |
28 |
4540 |
卖出 |
| 09:44:12 |
13.61 |
13 |
4553 |
买入 |
| 09:44:21 |
13.61 |
15 |
4568 |
卖出 |
| 09:44:36 |
13.61 |
4 |
4572 |
买入 |
| 09:44:42 |
13.61 |
1 |
4573 |
买入 |
| 09:45:00 |
13.6 |
3 |
4576 |
买入 |
| 09:45:06 |
13.58 |
1 |
4577 |
卖出 |
| 09:45:09 |
13.6 |
3 |
4580 |
买入 |
| 09:45:12 |
13.6 |
5 |
4585 |
卖出 |
| 09:45:18 |
13.6 |
6 |
4591 |
卖出 |
| 09:45:21 |
13.61 |
5 |
4596 |
买入 |
| 09:45:24 |
13.61 |
2 |
4598 |
买入 |
| 09:45:27 |
13.6 |
11 |
4609 |
卖出 |
| 09:45:45 |
13.61 |
12 |
4621 |
卖出 |
| 09:45:48 |
13.62 |
11 |
4632 |
买入 |
| 09:46:03 |
13.63 |
38 |
4670 |
买入 |
| 09:46:06 |
13.63 |
14 |
4684 |
买入 |
| 09:46:09 |
13.63 |
11 |
4695 |
买入 |
| 09:46:12 |
13.63 |
3 |
4698 |
买入 |
| 09:46:15 |
13.63 |
7 |
4705 |
买入 |
| 09:46:21 |
13.63 |
2 |
4707 |
卖出 |
| 09:46:39 |
13.65 |
2 |
4709 |
买入 |
| 09:46:45 |
13.63 |
2 |
4711 |
卖出 |
| 09:47:06 |
13.62 |
1 |
4712 |
卖出 |
| 09:47:09 |
13.64 |
5 |
4717 |
买入 |
| 09:47:18 |
13.65 |
1 |
4718 |
买入 |
| 09:47:21 |
13.67 |
24 |
4742 |
买入 |
| 09:47:24 |
13.67 |
3 |
4745 |
买入 |
| 09:47:33 |
13.67 |
9 |
4754 |
买入 |
| 09:47:36 |
13.67 |
1 |
4755 |
卖出 |
| 09:47:39 |
13.68 |
1 |
4756 |
买入 |
| 09:47:45 |
13.67 |
2 |
4758 |
卖出 |
| 09:47:54 |
13.68 |
35 |
4793 |
买入 |
| 09:47:57 |
13.68 |
11 |
4804 |
卖出 |
| 09:48:00 |
13.68 |
2 |
4806 |
买入 |
| 09:48:03 |
13.68 |
2 |
4808 |
买入 |
| 09:48:09 |
13.68 |
10 |
4818 |
买入 |
| 09:48:12 |
13.68 |
2 |
4820 |
卖出 |
| 09:48:39 |
13.68 |
10 |
4830 |
买入 |
| 09:48:51 |
13.67 |
1 |
4831 |
卖出 |
| 09:48:54 |
13.66 |
8 |
4839 |
卖出 |
| 09:49:06 |
13.65 |
8 |
4847 |
卖出 |
| 09:49:09 |
13.65 |
2 |
4849 |
买入 |
| 09:49:12 |
13.66 |
7 |
4856 |
卖出 |
| 09:49:18 |
13.65 |
2 |
4858 |
买入 |
| 09:49:24 |
13.64 |
4 |
4862 |
卖出 |
| 09:49:27 |
13.66 |
17 |
4879 |
买入 |
| 09:49:33 |
13.65 |
20 |
4899 |
卖出 |
| 09:49:39 |
13.67 |
3 |
4902 |
买入 |
| 09:49:42 |
13.66 |
1 |
4903 |
卖出 |
| 09:49:51 |
13.67 |
36 |
4939 |
买入 |
| 09:49:54 |
13.64 |
10 |
4949 |
卖出 |
| 09:50:00 |
13.65 |
3 |
4952 |
卖出 |
| 09:50:03 |
13.65 |
1 |
4953 |
卖出 |
| 09:50:06 |
13.65 |
7 |
4960 |
卖出 |
| 09:50:09 |
13.65 |
2 |
4962 |
卖出 |
| 09:50:12 |
13.65 |
3 |
4965 |
卖出 |
| 09:50:18 |
13.64 |
20 |
4985 |
卖出 |
| 09:50:21 |
13.65 |
13 |
4998 |
买入 |
| 09:50:24 |
13.65 |
1 |
4999 |
买入 |
| 09:50:27 |
13.63 |
3 |
5002 |
卖出 |
| 09:50:30 |
13.64 |
6 |
5008 |
买入 |
| 09:50:33 |
13.65 |
10 |
5018 |
买入 |
| 09:50:36 |
13.62 |
4 |
5022 |
卖出 |
| 09:50:42 |
13.6 |
5 |
5027 |
卖出 |
| 09:51:09 |
13.63 |
1 |
5028 |
买入 |
| 09:51:30 |
13.64 |
2 |
5030 |
买入 |
| 09:51:33 |
13.64 |
6 |
5036 |
买入 |
| 09:51:36 |
13.65 |
7 |
5043 |
卖出 |
| 09:51:39 |
13.61 |
13 |
5056 |
卖出 |
| 09:51:48 |
13.63 |
7 |
5063 |
卖出 |
| 09:51:51 |
13.63 |
2 |
5065 |
买入 |
| 09:51:54 |
13.62 |
8 |
5073 |
卖出 |
| 09:52:03 |
13.63 |
2 |
5075 |
卖出 |
| 09:52:06 |
13.65 |
11 |
5086 |
买入 |
| 09:52:09 |
13.66 |
5 |
5091 |
买入 |
| 09:52:12 |
13.65 |
4 |
5095 |
卖出 |
| 09:52:24 |
13.65 |
2 |
5097 |
卖出 |
| 09:52:27 |
13.65 |
3 |
5100 |
卖出 |
| 09:52:33 |
13.66 |
1 |
5101 |
买入 |
| 09:52:36 |
13.66 |
1 |
5102 |
买入 |
| 09:52:39 |
13.67 |
5 |
5107 |
买入 |
| 09:52:42 |
13.67 |
4 |
5111 |
买入 |