爱柯迪[600933]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
11.19 |
26 |
26 |
集合竞价 |
| 09:15:05 |
11.2 |
36 |
36 |
集合竞价 |
| 09:15:08 |
11.2 |
52 |
52 |
集合竞价 |
| 09:15:11 |
11.2 |
52 |
52 |
集合竞价 |
| 09:15:14 |
11.2 |
52 |
52 |
集合竞价 |
| 09:15:29 |
11.2 |
53 |
53 |
集合竞价 |
| 09:16:17 |
11.2 |
53 |
53 |
集合竞价 |
| 09:17:02 |
11.2 |
53 |
53 |
集合竞价 |
| 09:17:11 |
11.2 |
53 |
53 |
集合竞价 |
| 09:18:35 |
11.03 |
54 |
54 |
集合竞价 |
| 09:19:38 |
11.03 |
54 |
54 |
集合竞价 |
| 09:20:11 |
11.03 |
104 |
104 |
集合竞价 |
| 09:20:14 |
11.03 |
133 |
133 |
集合竞价 |
| 09:20:17 |
11.03 |
134 |
134 |
集合竞价 |
| 09:20:20 |
11.03 |
134 |
134 |
集合竞价 |
| 09:20:32 |
11.03 |
134 |
134 |
集合竞价 |
| 09:20:35 |
11.03 |
134 |
134 |
集合竞价 |
| 09:20:41 |
11.03 |
157 |
157 |
集合竞价 |
| 09:20:50 |
11.03 |
157 |
157 |
集合竞价 |
| 09:20:53 |
11.03 |
157 |
157 |
集合竞价 |
| 09:20:56 |
11.03 |
157 |
157 |
集合竞价 |
| 09:20:59 |
11.03 |
207 |
207 |
集合竞价 |
| 09:21:14 |
11.03 |
217 |
217 |
集合竞价 |
| 09:21:26 |
11.03 |
217 |
217 |
集合竞价 |
| 09:21:44 |
11.03 |
234 |
234 |
集合竞价 |
| 09:21:47 |
11.03 |
235 |
235 |
集合竞价 |
| 09:21:50 |
11.03 |
235 |
235 |
集合竞价 |
| 09:21:53 |
11.03 |
242 |
242 |
集合竞价 |
| 09:22:05 |
11.03 |
242 |
242 |
集合竞价 |
| 09:22:26 |
11.03 |
242 |
242 |
集合竞价 |
| 09:22:41 |
11.03 |
242 |
242 |
集合竞价 |
| 09:22:47 |
11.03 |
242 |
242 |
集合竞价 |
| 09:22:56 |
11.03 |
242 |
242 |
集合竞价 |
| 09:23:14 |
11.03 |
242 |
242 |
集合竞价 |
| 09:23:20 |
11.03 |
242 |
242 |
集合竞价 |
| 09:23:29 |
11.03 |
242 |
242 |
集合竞价 |
| 09:23:32 |
11.03 |
242 |
242 |
集合竞价 |
| 09:23:38 |
11.03 |
242 |
242 |
集合竞价 |
| 09:23:44 |
11.03 |
242 |
242 |
集合竞价 |
| 09:23:50 |
11.03 |
242 |
242 |
集合竞价 |
| 09:24:11 |
11.03 |
242 |
242 |
集合竞价 |
| 09:24:20 |
11.03 |
247 |
247 |
集合竞价 |
| 09:24:26 |
11.03 |
247 |
247 |
集合竞价 |
| 09:24:38 |
11.03 |
247 |
247 |
集合竞价 |
| 09:24:44 |
11.03 |
247 |
247 |
集合竞价 |
| 09:24:50 |
11.02 |
247 |
247 |
集合竞价 |
| 09:24:53 |
11.02 |
247 |
247 |
集合竞价 |
| 09:24:56 |
11.02 |
253 |
253 |
集合竞价 |
| 09:24:59 |
11.01 |
464 |
464 |
集合竞价 |
| 09:25:03 |
11.01 |
464 |
928 |
买入 |
| 09:30:02 |
10.85 |
77 |
1005 |
卖出 |
| 09:30:05 |
10.95 |
108 |
1113 |
买入 |
| 09:30:08 |
10.9 |
142 |
1255 |
卖出 |
| 09:30:11 |
10.85 |
57 |
1312 |
卖出 |
| 09:30:14 |
10.9 |
535 |
1847 |
买入 |
| 09:30:17 |
10.82 |
177 |
2024 |
卖出 |
| 09:30:20 |
10.76 |
110 |
2134 |
卖出 |
| 09:30:23 |
10.72 |
150 |
2284 |
卖出 |
| 09:30:26 |
10.72 |
51 |
2335 |
买入 |
| 09:30:29 |
10.76 |
157 |
2492 |
买入 |
| 09:30:32 |
10.72 |
123 |
2615 |
卖出 |
| 09:30:35 |
10.7 |
79 |
2694 |
卖出 |
| 09:30:38 |
10.72 |
77 |
2771 |
买入 |
| 09:30:41 |
10.72 |
345 |
3116 |
买入 |
| 09:30:44 |
10.61 |
66 |
3182 |
卖出 |
| 09:30:47 |
10.62 |
82 |
3264 |
买入 |
| 09:30:50 |
10.63 |
51 |
3315 |
买入 |
| 09:30:53 |
10.72 |
46 |
3361 |
买入 |
| 09:30:56 |
10.72 |
36 |
3397 |
买入 |
| 09:30:59 |
10.72 |
15 |
3412 |
买入 |
| 09:31:02 |
10.69 |
15 |
3427 |
卖出 |
| 09:31:05 |
10.7 |
154 |
3581 |
买入 |
| 09:31:08 |
10.72 |
481 |
4062 |
买入 |
| 09:31:11 |
10.75 |
42 |
4104 |
买入 |
| 09:31:14 |
10.8 |
33 |
4137 |
买入 |
| 09:31:17 |
10.78 |
26 |
4163 |
卖出 |
| 09:31:20 |
10.8 |
90 |
4253 |
买入 |
| 09:31:23 |
10.8 |
111 |
4364 |
买入 |
| 09:31:26 |
10.81 |
21 |
4385 |
买入 |
| 09:31:29 |
10.81 |
103 |
4488 |
卖出 |
| 09:31:32 |
10.82 |
84 |
4572 |
卖出 |
| 09:31:35 |
10.85 |
51 |
4623 |
买入 |
| 09:31:38 |
10.87 |
56 |
4679 |
买入 |
| 09:31:41 |
10.89 |
86 |
4765 |
买入 |
| 09:31:44 |
10.87 |
54 |
4819 |
卖出 |
| 09:31:47 |
10.89 |
24 |
4843 |
买入 |
| 09:31:50 |
10.87 |
56 |
4899 |
卖出 |
| 09:31:53 |
10.87 |
47 |
4946 |
卖出 |
| 09:31:56 |
10.88 |
31 |
4977 |
买入 |
| 09:31:59 |
10.88 |
77 |
5054 |
卖出 |
| 09:32:02 |
10.89 |
392 |
5446 |
买入 |
| 09:32:05 |
10.89 |
34 |
5480 |
买入 |
| 09:32:08 |
10.88 |
236 |
5716 |
卖出 |
| 09:32:11 |
10.89 |
34 |
5750 |
买入 |
| 09:32:14 |
10.89 |
30 |
5780 |
卖出 |
| 09:32:17 |
10.89 |
24 |
5804 |
卖出 |
| 09:32:20 |
10.89 |
23 |
5827 |
卖出 |
| 09:32:23 |
10.89 |
24 |
5851 |
卖出 |
| 09:32:26 |
10.89 |
39 |
5890 |
卖出 |
| 09:32:29 |
10.88 |
18 |
5908 |
卖出 |
| 09:32:32 |
10.88 |
1 |
5909 |
卖出 |
| 09:32:35 |
10.88 |
8 |
5917 |
卖出 |
| 09:32:38 |
10.88 |
20 |
5937 |
卖出 |
| 09:32:41 |
10.89 |
13 |
5950 |
买入 |
| 09:32:44 |
10.89 |
16 |
5966 |
买入 |
| 09:32:47 |
10.89 |
56 |
6022 |
买入 |
| 09:32:50 |
10.89 |
42 |
6064 |
买入 |
| 09:32:53 |
10.88 |
70 |
6134 |
卖出 |
| 09:32:56 |
10.88 |
78 |
6212 |
卖出 |
| 09:32:59 |
10.88 |
14 |
6226 |
买入 |
| 09:33:02 |
10.88 |
132 |
6358 |
买入 |
| 09:33:05 |
10.86 |
67 |
6425 |
卖出 |
| 09:33:08 |
10.86 |
52 |
6477 |
卖出 |
| 09:33:11 |
10.86 |
209 |
6686 |
卖出 |
| 09:33:14 |
10.85 |
2 |
6688 |
卖出 |
| 09:33:17 |
10.84 |
32 |
6720 |
卖出 |
| 09:33:20 |
10.84 |
37 |
6757 |
卖出 |
| 09:33:23 |
10.84 |
98 |
6855 |
买入 |
| 09:33:29 |
10.82 |
43 |
6898 |
卖出 |
| 09:33:32 |
10.82 |
6 |
6904 |
买入 |
| 09:33:35 |
10.8 |
31 |
6935 |
卖出 |
| 09:33:38 |
10.8 |
22 |
6957 |
买入 |
| 09:33:44 |
10.8 |
7 |
6964 |
买入 |
| 09:33:47 |
10.79 |
44 |
7008 |
卖出 |
| 09:33:53 |
10.78 |
34 |
7042 |
卖出 |
| 09:33:56 |
10.77 |
2 |
7044 |
卖出 |
| 09:33:59 |
10.78 |
11 |
7055 |
买入 |
| 09:34:02 |
10.74 |
117 |
7172 |
卖出 |
| 09:34:05 |
10.74 |
9 |
7181 |
卖出 |
| 09:34:11 |
10.77 |
9 |
7190 |
买入 |
| 09:34:14 |
10.76 |
60 |
7250 |
卖出 |
| 09:34:17 |
10.76 |
82 |
7332 |
卖出 |
| 09:34:20 |
10.76 |
51 |
7383 |
买入 |
| 09:34:23 |
10.77 |
80 |
7463 |
买入 |
| 09:34:26 |
10.78 |
13 |
7476 |
买入 |
| 09:34:29 |
10.77 |
79 |
7555 |
卖出 |
| 09:34:32 |
10.79 |
71 |
7626 |
买入 |
| 09:34:35 |
10.78 |
63 |
7689 |
卖出 |
| 09:34:38 |
10.76 |
15 |
7704 |
卖出 |
| 09:34:41 |
10.78 |
13 |
7717 |
买入 |
| 09:34:44 |
10.74 |
15 |
7732 |
卖出 |
| 09:34:50 |
10.73 |
78 |
7810 |
卖出 |
| 09:34:53 |
10.75 |
10 |
7820 |
买入 |
| 09:34:56 |
10.72 |
25 |
7845 |
卖出 |
| 09:34:59 |
10.76 |
81 |
7926 |
买入 |
| 09:35:02 |
10.72 |
68 |
7994 |
卖出 |
| 09:35:05 |
10.75 |
75 |
8069 |
买入 |
| 09:35:08 |
10.74 |
5 |
8074 |
买入 |
| 09:35:11 |
10.73 |
5 |
8079 |
卖出 |
| 09:35:14 |
10.73 |
17 |
8096 |
卖出 |
| 09:35:17 |
10.72 |
26 |
8122 |
卖出 |
| 09:35:20 |
10.7 |
118 |
8240 |
卖出 |
| 09:35:23 |
10.71 |
2 |
8242 |
买入 |
| 09:35:26 |
10.7 |
25 |
8267 |
卖出 |
| 09:35:29 |
10.7 |
49 |
8316 |
卖出 |
| 09:35:32 |
10.69 |
21 |
8337 |
卖出 |
| 09:35:35 |
10.68 |
4 |
8341 |
卖出 |
| 09:35:38 |
10.68 |
56 |
8397 |
卖出 |
| 09:35:41 |
10.68 |
14 |
8411 |
卖出 |
| 09:35:44 |
10.68 |
21 |
8432 |
买入 |
| 09:35:47 |
10.67 |
56 |
8488 |
卖出 |
| 09:35:50 |
10.68 |
30 |
8518 |
买入 |
| 09:35:53 |
10.67 |
69 |
8587 |
买入 |
| 09:35:56 |
10.7 |
279 |
8866 |
买入 |
| 09:35:59 |
10.7 |
62 |
8928 |
买入 |
| 09:36:02 |
10.7 |
61 |
8989 |
买入 |
| 09:36:05 |
10.69 |
115 |
9104 |
卖出 |
| 09:36:08 |
10.71 |
126 |
9230 |
买入 |
| 09:36:11 |
10.72 |
34 |
9264 |
买入 |
| 09:36:14 |
10.72 |
95 |
9359 |
买入 |
| 09:36:17 |
10.71 |
106 |
9465 |
卖出 |
| 09:36:20 |
10.72 |
22 |
9487 |
买入 |
| 09:36:23 |
10.68 |
83 |
9570 |
卖出 |
| 09:36:26 |
10.68 |
15 |
9585 |
卖出 |
| 09:36:29 |
10.68 |
75 |
9660 |
卖出 |
| 09:36:38 |
10.72 |
40 |
9700 |
买入 |
| 09:36:41 |
10.72 |
20 |
9720 |
买入 |
| 09:36:44 |
10.72 |
11 |
9731 |
买入 |
| 09:36:47 |
10.72 |
66 |
9797 |
买入 |
| 09:36:50 |
10.72 |
18 |
9815 |
买入 |
| 09:36:53 |
10.72 |
31 |
9846 |
买入 |
| 09:36:56 |
10.72 |
2 |
9848 |
买入 |
| 09:36:59 |
10.71 |
7 |
9855 |
卖出 |
| 09:37:02 |
10.72 |
7 |
9862 |
买入 |
| 09:37:05 |
10.73 |
132 |
9994 |
买入 |
| 09:37:08 |
10.75 |
24 |
10018 |
买入 |
| 09:37:11 |
10.75 |
18 |
10036 |
买入 |
| 09:37:14 |
10.75 |
50 |
10086 |
买入 |
| 09:37:17 |
10.75 |
21 |
10107 |
买入 |
| 09:37:20 |
10.77 |
3 |
10110 |
买入 |
| 09:37:23 |
10.76 |
8 |
10118 |
卖出 |
| 09:37:26 |
10.77 |
58 |
10176 |
买入 |
| 09:37:29 |
10.76 |
19 |
10195 |
卖出 |
| 09:37:32 |
10.75 |
20 |
10215 |
卖出 |
| 09:37:35 |
10.77 |
35 |
10250 |
买入 |
| 09:37:38 |
10.77 |
26 |
10276 |
买入 |
| 09:37:41 |
10.77 |
11 |
10287 |
买入 |
| 09:37:44 |
10.78 |
15 |
10302 |
买入 |
| 09:37:47 |
10.78 |
12 |
10314 |
买入 |
| 09:37:50 |
10.78 |
31 |
10345 |
买入 |
| 09:37:53 |
10.78 |
10 |
10355 |
买入 |
| 09:37:56 |
10.78 |
10 |
10365 |
买入 |
| 09:37:59 |
10.78 |
14 |
10379 |
买入 |
| 09:38:02 |
10.78 |
22 |
10401 |
买入 |
| 09:38:05 |
10.76 |
83 |
10484 |
卖出 |
| 09:38:08 |
10.77 |
200 |
10684 |
买入 |
| 09:38:11 |
10.75 |
76 |
10760 |
买入 |
| 09:38:14 |
10.73 |
67 |
10827 |
卖出 |
| 09:38:17 |
10.73 |
10 |
10837 |
买入 |
| 09:38:23 |
10.73 |
27 |
10864 |
买入 |
| 09:38:26 |
10.73 |
5 |
10869 |
买入 |
| 09:38:29 |
10.73 |
159 |
11028 |
买入 |
| 09:38:32 |
10.73 |
1 |
11029 |
买入 |
| 09:38:35 |
10.73 |
66 |
11095 |
卖出 |
| 09:38:38 |
10.73 |
16 |
11111 |
买入 |
| 09:38:41 |
10.73 |
12 |
11123 |
卖出 |
| 09:38:53 |
10.73 |
2 |
11125 |
卖出 |
| 09:38:56 |
10.73 |
22 |
11147 |
卖出 |
| 09:38:59 |
10.74 |
35 |
11182 |
买入 |
| 09:39:05 |
10.75 |
23 |
11205 |
买入 |
| 09:39:08 |
10.75 |
28 |
11233 |
买入 |
| 09:39:11 |
10.78 |
42 |
11275 |
买入 |
| 09:39:14 |
10.77 |
11 |
11286 |
卖出 |
| 09:39:17 |
10.77 |
15 |
11301 |
买入 |
| 09:39:20 |
10.77 |
5 |
11306 |
买入 |
| 09:39:23 |
10.75 |
20 |
11326 |
卖出 |
| 09:39:26 |
10.75 |
28 |
11354 |
买入 |
| 09:39:29 |
10.75 |
52 |
11406 |
买入 |
| 09:39:32 |
10.75 |
29 |
11435 |
买入 |
| 09:39:35 |
10.73 |
77 |
11512 |
卖出 |
| 09:39:38 |
10.74 |
13 |
11525 |
买入 |
| 09:39:41 |
10.73 |
63 |
11588 |
卖出 |
| 09:39:44 |
10.73 |
59 |
11647 |
卖出 |
| 09:39:50 |
10.73 |
61 |
11708 |
卖出 |
| 09:39:53 |
10.72 |
49 |
11757 |
卖出 |
| 09:39:56 |
10.71 |
104 |
11861 |
卖出 |
| 09:39:59 |
10.7 |
100 |
11961 |
卖出 |
| 09:40:02 |
10.7 |
20 |
11981 |
买入 |
| 09:40:05 |
10.7 |
9 |
11990 |
买入 |
| 09:40:08 |
10.7 |
66 |
12056 |
买入 |
| 09:40:11 |
10.71 |
2 |
12058 |
买入 |
| 09:40:14 |
10.71 |
5 |
12063 |
买入 |
| 09:40:17 |
10.72 |
148 |
12211 |
买入 |
| 09:40:23 |
10.72 |
5 |
12216 |
买入 |
| 09:40:29 |
10.7 |
26 |
12242 |
卖出 |
| 09:40:32 |
10.71 |
36 |
12278 |
买入 |
| 09:40:35 |
10.71 |
16 |
12294 |
买入 |
| 09:40:38 |
10.71 |
1 |
12295 |
卖出 |
| 09:40:41 |
10.71 |
63 |
12358 |
卖出 |
| 09:40:44 |
10.71 |
20 |
12378 |
卖出 |
| 09:40:50 |
10.72 |
30 |
12408 |
买入 |
| 09:40:53 |
10.71 |
44 |
12452 |
卖出 |
| 09:40:56 |
10.71 |
1 |
12453 |
买入 |
| 09:40:59 |
10.69 |
126 |
12579 |
卖出 |
| 09:41:02 |
10.69 |
59 |
12638 |
卖出 |
| 09:41:05 |
10.68 |
92 |
12730 |
卖出 |
| 09:41:08 |
10.68 |
48 |
12778 |
买入 |
| 09:41:11 |
10.7 |
14 |
12792 |
买入 |
| 09:41:14 |
10.69 |
1 |
12793 |
卖出 |
| 09:41:20 |
10.68 |
3 |
12796 |
卖出 |
| 09:41:23 |
10.68 |
42 |
12838 |
卖出 |
| 09:41:26 |
10.68 |
34 |
12872 |
卖出 |
| 09:41:32 |
10.68 |
3 |
12875 |
卖出 |
| 09:41:35 |
10.68 |
24 |
12899 |
买入 |
| 09:41:38 |
10.7 |
49 |
12948 |
买入 |
| 09:41:41 |
10.7 |
2 |
12950 |
买入 |
| 09:41:44 |
10.71 |
133 |
13083 |
买入 |
| 09:41:47 |
10.71 |
2 |
13085 |
卖出 |
| 09:41:50 |
10.68 |
29 |
13114 |
卖出 |
| 09:41:53 |
10.68 |
7 |
13121 |
卖出 |
| 09:41:56 |
10.67 |
20 |
13141 |
卖出 |
| 09:41:59 |
10.67 |
14 |
13155 |
卖出 |
| 09:42:02 |
10.67 |
8 |
13163 |
卖出 |
| 09:42:05 |
10.67 |
138 |
13301 |
卖出 |
| 09:42:08 |
10.67 |
77 |
13378 |
卖出 |
| 09:42:11 |
10.7 |
6 |
13384 |
买入 |
| 09:42:17 |
10.7 |
3 |
13387 |
买入 |
| 09:42:20 |
10.68 |
17 |
13404 |
卖出 |
| 09:42:23 |
10.68 |
1 |
13405 |
卖出 |
| 09:42:26 |
10.7 |
32 |
13437 |
买入 |
| 09:42:29 |
10.7 |
33 |
13470 |
买入 |
| 09:42:32 |
10.68 |
54 |
13524 |
卖出 |
| 09:42:38 |
10.68 |
27 |
13551 |
卖出 |
| 09:42:41 |
10.7 |
11 |
13562 |
买入 |
| 09:42:44 |
10.68 |
47 |
13609 |
卖出 |
| 09:42:47 |
10.68 |
1 |
13610 |
卖出 |
| 09:42:56 |
10.7 |
20 |
13630 |
买入 |
| 09:42:59 |
10.68 |
10 |
13640 |
卖出 |
| 09:43:02 |
10.7 |
40 |
13680 |
买入 |
| 09:43:05 |
10.71 |
62 |
13742 |
买入 |
| 09:43:08 |
10.71 |
21 |
13763 |
买入 |
| 09:43:11 |
10.69 |
2 |
13765 |
卖出 |
| 09:43:14 |
10.7 |
11 |
13776 |
卖出 |
| 09:43:17 |
10.7 |
36 |
13812 |
卖出 |
| 09:43:20 |
10.7 |
48 |
13860 |
卖出 |
| 09:43:23 |
10.7 |
4 |
13864 |
卖出 |
| 09:43:29 |
10.7 |
11 |
13875 |
买入 |
| 09:43:32 |
10.69 |
22 |
13897 |
卖出 |
| 09:43:35 |
10.69 |
7 |
13904 |
卖出 |
| 09:43:38 |
10.7 |
13 |
13917 |
买入 |