科达利[002850]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
163 |
1 |
1 |
集合竞价 |
| 09:15:09 |
163 |
5 |
5 |
集合竞价 |
| 09:16:03 |
163 |
6 |
6 |
集合竞价 |
| 09:16:12 |
163 |
7 |
7 |
集合竞价 |
| 09:16:48 |
163 |
7 |
7 |
集合竞价 |
| 09:16:57 |
163 |
7 |
7 |
集合竞价 |
| 09:17:06 |
163 |
7 |
7 |
集合竞价 |
| 09:17:51 |
163 |
7 |
7 |
集合竞价 |
| 09:19:03 |
165.6 |
14 |
14 |
集合竞价 |
| 09:19:12 |
165.6 |
15 |
15 |
集合竞价 |
| 09:19:48 |
165.7 |
12 |
12 |
集合竞价 |
| 09:19:57 |
164 |
8 |
8 |
集合竞价 |
| 09:20:09 |
163.8 |
21 |
21 |
集合竞价 |
| 09:20:45 |
163.8 |
21 |
21 |
集合竞价 |
| 09:21:03 |
163.8 |
22 |
22 |
集合竞价 |
| 09:21:48 |
163.8 |
22 |
22 |
集合竞价 |
| 09:22:06 |
163.8 |
30 |
30 |
集合竞价 |
| 09:23:09 |
163.8 |
30 |
30 |
集合竞价 |
| 09:23:18 |
163.8 |
30 |
30 |
集合竞价 |
| 09:23:27 |
163.8 |
31 |
31 |
集合竞价 |
| 09:23:36 |
163.8 |
31 |
31 |
集合竞价 |
| 09:24:12 |
163.8 |
31 |
31 |
集合竞价 |
| 09:24:30 |
163.8 |
34 |
34 |
集合竞价 |
| 09:24:39 |
163.8 |
37 |
37 |
集合竞价 |
| 09:24:48 |
163.8 |
37 |
37 |
集合竞价 |
| 09:24:57 |
163.8 |
48 |
48 |
集合竞价 |
| 09:25:00 |
163.71 |
57 |
105 |
买入 |
| 09:30:00 |
163.51 |
19 |
124 |
卖出 |
| 09:30:03 |
163.72 |
29 |
153 |
买入 |
| 09:30:06 |
164.99 |
40 |
193 |
买入 |
| 09:30:09 |
165 |
28 |
221 |
买入 |
| 09:30:12 |
163.89 |
13 |
234 |
卖出 |
| 09:30:15 |
163.8 |
25 |
259 |
卖出 |
| 09:30:18 |
163.9 |
12 |
271 |
买入 |
| 09:30:21 |
164 |
1 |
272 |
卖出 |
| 09:30:24 |
164 |
9 |
281 |
买入 |
| 09:30:27 |
163.81 |
3 |
284 |
卖出 |
| 09:30:30 |
164 |
1 |
285 |
卖出 |
| 09:30:33 |
164 |
20 |
305 |
卖出 |
| 09:30:36 |
164.68 |
22 |
327 |
买入 |
| 09:30:39 |
164 |
7 |
334 |
卖出 |
| 09:30:42 |
163.99 |
10 |
344 |
卖出 |
| 09:30:45 |
163.82 |
3 |
347 |
卖出 |
| 09:30:48 |
163.79 |
3 |
350 |
卖出 |
| 09:30:51 |
163.94 |
1 |
351 |
买入 |
| 09:30:54 |
163.79 |
1 |
352 |
卖出 |
| 09:30:57 |
163.99 |
2 |
354 |
买入 |
| 09:31:00 |
164.46 |
29 |
383 |
买入 |
| 09:31:03 |
164.58 |
4 |
387 |
买入 |
| 09:31:06 |
164.01 |
4 |
391 |
卖出 |
| 09:31:09 |
164.02 |
10 |
401 |
卖出 |
| 09:31:12 |
163.97 |
12 |
413 |
卖出 |
| 09:31:15 |
163.71 |
23 |
436 |
卖出 |
| 09:31:18 |
163.5 |
39 |
475 |
卖出 |
| 09:31:21 |
162.98 |
49 |
524 |
卖出 |
| 09:31:24 |
162.6 |
1 |
525 |
卖出 |
| 09:31:27 |
162.25 |
18 |
543 |
卖出 |
| 09:31:30 |
162.25 |
20 |
563 |
卖出 |
| 09:31:33 |
162.5 |
49 |
612 |
买入 |
| 09:31:36 |
162.26 |
24 |
636 |
卖出 |
| 09:31:39 |
162.5 |
2 |
638 |
买入 |
| 09:31:42 |
162.38 |
1 |
639 |
卖出 |
| 09:31:48 |
162.38 |
2 |
641 |
卖出 |
| 09:31:51 |
162.27 |
5 |
646 |
卖出 |
| 09:31:54 |
162.4 |
3 |
649 |
买入 |
| 09:31:57 |
162.4 |
1 |
650 |
买入 |
| 09:32:00 |
162.38 |
23 |
673 |
卖出 |
| 09:32:03 |
162.37 |
20 |
693 |
卖出 |
| 09:32:06 |
162.33 |
8 |
701 |
卖出 |
| 09:32:09 |
162.27 |
9 |
710 |
卖出 |
| 09:32:12 |
162.2 |
31 |
741 |
卖出 |
| 09:32:15 |
162.02 |
15 |
756 |
卖出 |
| 09:32:18 |
162.01 |
7 |
763 |
卖出 |
| 09:32:21 |
162 |
72 |
835 |
卖出 |
| 09:32:24 |
162.5 |
58 |
893 |
买入 |
| 09:32:27 |
162.83 |
10 |
903 |
买入 |
| 09:32:30 |
163.73 |
11 |
914 |
买入 |
| 09:32:33 |
162.84 |
38 |
952 |
卖出 |
| 09:32:36 |
163.71 |
27 |
979 |
买入 |
| 09:32:39 |
163.2 |
22 |
1001 |
卖出 |
| 09:32:42 |
163.19 |
16 |
1017 |
卖出 |
| 09:32:48 |
163.72 |
1 |
1018 |
买入 |
| 09:32:51 |
164.09 |
3 |
1021 |
买入 |
| 09:32:54 |
164.45 |
6 |
1027 |
买入 |
| 09:32:57 |
164.45 |
5 |
1032 |
买入 |
| 09:33:00 |
164.19 |
9 |
1041 |
卖出 |
| 09:33:03 |
163.74 |
9 |
1050 |
卖出 |
| 09:33:06 |
163.72 |
14 |
1064 |
卖出 |
| 09:33:12 |
163.72 |
60 |
1124 |
卖出 |
| 09:33:15 |
163.01 |
10 |
1134 |
卖出 |
| 09:33:18 |
163.01 |
15 |
1149 |
卖出 |
| 09:33:21 |
162.8 |
2 |
1151 |
卖出 |
| 09:33:24 |
162.84 |
4 |
1155 |
买入 |
| 09:33:27 |
163.01 |
4 |
1159 |
买入 |
| 09:33:33 |
163 |
13 |
1172 |
卖出 |
| 09:33:36 |
162.99 |
8 |
1180 |
卖出 |
| 09:33:39 |
163 |
3 |
1183 |
买入 |
| 09:33:42 |
163 |
8 |
1191 |
买入 |
| 09:33:45 |
163.01 |
7 |
1198 |
买入 |
| 09:33:48 |
163.3 |
2 |
1200 |
买入 |
| 09:33:51 |
163.3 |
10 |
1210 |
买入 |
| 09:33:54 |
163.55 |
1 |
1211 |
买入 |
| 09:34:00 |
163.55 |
4 |
1215 |
买入 |
| 09:34:03 |
163.72 |
9 |
1224 |
买入 |
| 09:34:06 |
163.72 |
1 |
1225 |
买入 |
| 09:34:09 |
164 |
40 |
1265 |
买入 |
| 09:34:12 |
164 |
17 |
1282 |
买入 |
| 09:34:15 |
163.72 |
3 |
1285 |
卖出 |
| 09:34:18 |
164 |
1 |
1286 |
买入 |
| 09:34:21 |
165 |
41 |
1327 |
买入 |
| 09:34:24 |
164 |
3 |
1330 |
卖出 |
| 09:34:30 |
164.54 |
3 |
1333 |
买入 |
| 09:34:33 |
163.73 |
25 |
1358 |
卖出 |
| 09:34:36 |
163.73 |
6 |
1364 |
卖出 |
| 09:34:42 |
164.46 |
3 |
1367 |
买入 |
| 09:34:45 |
164.44 |
1 |
1368 |
买入 |
| 09:34:48 |
163.92 |
12 |
1380 |
卖出 |
| 09:34:54 |
163.5 |
2 |
1382 |
卖出 |
| 09:35:00 |
163.44 |
11 |
1393 |
卖出 |
| 09:35:03 |
163.43 |
4 |
1397 |
卖出 |
| 09:35:06 |
163.44 |
5 |
1402 |
买入 |
| 09:35:09 |
163.11 |
16 |
1418 |
卖出 |
| 09:35:12 |
163.77 |
6 |
1424 |
买入 |
| 09:35:15 |
163.6 |
2 |
1426 |
卖出 |
| 09:35:18 |
163.44 |
8 |
1434 |
卖出 |
| 09:35:21 |
163.01 |
3 |
1437 |
卖出 |
| 09:35:24 |
163.32 |
2 |
1439 |
买入 |
| 09:35:30 |
163.01 |
2 |
1441 |
卖出 |
| 09:35:33 |
163.17 |
3 |
1444 |
卖出 |
| 09:35:36 |
163.16 |
20 |
1464 |
卖出 |
| 09:35:39 |
163 |
2 |
1466 |
卖出 |
| 09:35:42 |
163 |
37 |
1503 |
卖出 |
| 09:35:45 |
163 |
21 |
1524 |
卖出 |
| 09:35:48 |
162.8 |
14 |
1538 |
卖出 |
| 09:35:51 |
162.61 |
2 |
1540 |
卖出 |
| 09:35:54 |
162.66 |
1 |
1541 |
买入 |
| 09:35:57 |
162.67 |
6 |
1547 |
买入 |
| 09:36:00 |
162.81 |
4 |
1551 |
买入 |
| 09:36:03 |
162.66 |
8 |
1559 |
卖出 |
| 09:36:06 |
162.82 |
28 |
1587 |
买入 |
| 09:36:09 |
163 |
30 |
1617 |
买入 |
| 09:36:12 |
162.87 |
13 |
1630 |
卖出 |
| 09:36:15 |
162.87 |
2 |
1632 |
卖出 |
| 09:36:18 |
162.87 |
7 |
1639 |
卖出 |
| 09:36:21 |
162.71 |
20 |
1659 |
卖出 |
| 09:36:24 |
162.71 |
15 |
1674 |
卖出 |
| 09:36:27 |
162.71 |
7 |
1681 |
卖出 |
| 09:36:30 |
162.83 |
10 |
1691 |
买入 |
| 09:36:33 |
163.31 |
3 |
1694 |
买入 |
| 09:36:36 |
163.08 |
7 |
1701 |
买入 |
| 09:36:39 |
162.83 |
3 |
1704 |
卖出 |
| 09:36:42 |
163.06 |
3 |
1707 |
买入 |
| 09:36:45 |
162.72 |
5 |
1712 |
卖出 |
| 09:36:48 |
162.71 |
12 |
1724 |
卖出 |
| 09:36:51 |
162.71 |
24 |
1748 |
卖出 |
| 09:36:54 |
162.72 |
27 |
1775 |
买入 |
| 09:36:57 |
162.72 |
20 |
1795 |
买入 |
| 09:37:00 |
163.01 |
36 |
1831 |
买入 |
| 09:37:03 |
163.04 |
10 |
1841 |
买入 |
| 09:37:06 |
162.52 |
5 |
1846 |
卖出 |
| 09:37:09 |
163 |
6 |
1852 |
买入 |
| 09:37:12 |
162.98 |
5 |
1857 |
卖出 |
| 09:37:15 |
162.72 |
5 |
1862 |
卖出 |
| 09:37:18 |
162.51 |
5 |
1867 |
卖出 |
| 09:37:21 |
162.72 |
12 |
1879 |
买入 |
| 09:37:24 |
162.72 |
25 |
1904 |
买入 |
| 09:37:27 |
162.98 |
8 |
1912 |
买入 |
| 09:37:30 |
163 |
5 |
1917 |
买入 |
| 09:37:33 |
162.72 |
10 |
1927 |
卖出 |
| 09:37:36 |
163.07 |
2 |
1929 |
买入 |
| 09:37:39 |
162.72 |
7 |
1936 |
卖出 |
| 09:37:42 |
163 |
36 |
1972 |
买入 |
| 09:37:45 |
163.62 |
36 |
2008 |
买入 |
| 09:37:48 |
163.08 |
16 |
2024 |
卖出 |
| 09:37:51 |
163.07 |
16 |
2040 |
卖出 |
| 09:37:54 |
163.35 |
26 |
2066 |
买入 |
| 09:37:57 |
163.9 |
12 |
2078 |
买入 |
| 09:38:00 |
162.75 |
15 |
2093 |
卖出 |
| 09:38:03 |
162.91 |
11 |
2104 |
卖出 |
| 09:38:06 |
162.82 |
12 |
2116 |
卖出 |
| 09:38:09 |
163.61 |
2 |
2118 |
买入 |
| 09:38:12 |
163.53 |
6 |
2124 |
卖出 |
| 09:38:15 |
163.61 |
5 |
2129 |
买入 |
| 09:38:18 |
163.6 |
8 |
2137 |
买入 |
| 09:38:21 |
163.71 |
17 |
2154 |
买入 |
| 09:38:24 |
163.04 |
19 |
2173 |
卖出 |
| 09:38:27 |
163.32 |
3 |
2176 |
卖出 |
| 09:38:30 |
163.54 |
2 |
2178 |
买入 |
| 09:38:33 |
163.22 |
1 |
2179 |
卖出 |
| 09:38:36 |
163.5 |
8 |
2187 |
买入 |
| 09:38:39 |
163.31 |
3 |
2190 |
卖出 |
| 09:38:42 |
163 |
11 |
2201 |
卖出 |
| 09:38:45 |
163.49 |
12 |
2213 |
买入 |
| 09:38:48 |
163 |
8 |
2221 |
卖出 |
| 09:38:51 |
163 |
27 |
2248 |
卖出 |
| 09:38:54 |
163.52 |
1 |
2249 |
买入 |
| 09:38:57 |
163.26 |
2 |
2251 |
卖出 |
| 09:39:00 |
163.1 |
17 |
2268 |
卖出 |
| 09:39:03 |
163.1 |
8 |
2276 |
买入 |
| 09:39:06 |
163.26 |
4 |
2280 |
买入 |
| 09:39:09 |
163.26 |
3 |
2283 |
买入 |
| 09:39:12 |
163.11 |
6 |
2289 |
卖出 |
| 09:39:15 |
162.91 |
5 |
2294 |
卖出 |
| 09:39:18 |
162.9 |
2 |
2296 |
卖出 |
| 09:39:21 |
162.88 |
5 |
2301 |
卖出 |
| 09:39:27 |
163.26 |
2 |
2303 |
买入 |
| 09:39:30 |
162.88 |
3 |
2306 |
卖出 |
| 09:39:33 |
163.26 |
6 |
2312 |
买入 |
| 09:39:36 |
163.25 |
21 |
2333 |
买入 |
| 09:39:39 |
162.71 |
18 |
2351 |
卖出 |
| 09:39:42 |
163.19 |
3 |
2354 |
买入 |
| 09:39:45 |
163.18 |
6 |
2360 |
卖出 |
| 09:39:48 |
163.17 |
1 |
2361 |
卖出 |
| 09:39:51 |
162.81 |
5 |
2366 |
卖出 |
| 09:39:54 |
162.81 |
7 |
2373 |
买入 |
| 09:39:57 |
162.81 |
5 |
2378 |
买入 |
| 09:40:00 |
162.71 |
13 |
2391 |
卖出 |
| 09:40:03 |
162.81 |
9 |
2400 |
买入 |
| 09:40:06 |
162.71 |
3 |
2403 |
卖出 |
| 09:40:09 |
162.81 |
11 |
2414 |
买入 |
| 09:40:12 |
162.82 |
15 |
2429 |
卖出 |
| 09:40:15 |
163 |
2 |
2431 |
买入 |
| 09:40:18 |
163.18 |
6 |
2437 |
买入 |
| 09:40:21 |
163.5 |
9 |
2446 |
买入 |
| 09:40:24 |
163.5 |
20 |
2466 |
买入 |
| 09:40:27 |
163.54 |
3 |
2469 |
买入 |
| 09:40:30 |
163.79 |
10 |
2479 |
买入 |
| 09:40:33 |
163.53 |
22 |
2501 |
卖出 |
| 09:40:36 |
163.53 |
10 |
2511 |
卖出 |
| 09:40:39 |
163.79 |
8 |
2519 |
买入 |
| 09:40:42 |
163.56 |
3 |
2522 |
卖出 |
| 09:40:45 |
163.79 |
1 |
2523 |
买入 |
| 09:40:51 |
163.53 |
39 |
2562 |
卖出 |
| 09:40:54 |
163.79 |
6 |
2568 |
买入 |
| 09:40:57 |
163.57 |
19 |
2587 |
卖出 |
| 09:41:00 |
163.18 |
5 |
2592 |
卖出 |
| 09:41:03 |
163.5 |
8 |
2600 |
买入 |
| 09:41:06 |
163.16 |
5 |
2605 |
卖出 |
| 09:41:09 |
163.08 |
5 |
2610 |
卖出 |
| 09:41:12 |
163.48 |
10 |
2620 |
买入 |
| 09:41:15 |
163.09 |
1 |
2621 |
卖出 |
| 09:41:18 |
163.48 |
2 |
2623 |
买入 |
| 09:41:21 |
163.48 |
2 |
2625 |
买入 |
| 09:41:24 |
163.49 |
3 |
2628 |
买入 |
| 09:41:27 |
163.49 |
1 |
2629 |
买入 |
| 09:41:30 |
163.49 |
1 |
2630 |
买入 |
| 09:41:33 |
163.11 |
1 |
2631 |
卖出 |
| 09:41:39 |
163.51 |
4 |
2635 |
买入 |
| 09:41:45 |
163.33 |
1 |
2636 |
卖出 |
| 09:41:48 |
163.11 |
13 |
2649 |
卖出 |
| 09:41:51 |
163.1 |
7 |
2656 |
卖出 |
| 09:41:54 |
163.32 |
3 |
2659 |
买入 |
| 09:41:57 |
163.1 |
4 |
2663 |
卖出 |
| 09:42:00 |
163.31 |
4 |
2667 |
买入 |
| 09:42:03 |
163 |
2 |
2669 |
卖出 |
| 09:42:06 |
162.63 |
41 |
2710 |
卖出 |
| 09:42:09 |
162.88 |
23 |
2733 |
买入 |
| 09:42:12 |
162.88 |
6 |
2739 |
买入 |
| 09:42:15 |
162.92 |
10 |
2749 |
买入 |
| 09:42:18 |
162.89 |
7 |
2756 |
卖出 |
| 09:42:21 |
162.89 |
6 |
2762 |
卖出 |
| 09:42:24 |
162.92 |
3 |
2765 |
买入 |
| 09:42:27 |
162.88 |
5 |
2770 |
卖出 |
| 09:42:30 |
162.7 |
2 |
2772 |
卖出 |
| 09:42:33 |
162.91 |
1 |
2773 |
买入 |
| 09:42:36 |
162.91 |
4 |
2777 |
买入 |
| 09:42:39 |
162.91 |
1 |
2778 |
买入 |
| 09:42:42 |
163 |
2 |
2780 |
买入 |
| 09:42:45 |
163.29 |
1 |
2781 |
买入 |
| 09:42:48 |
162.91 |
2 |
2783 |
卖出 |
| 09:42:51 |
162.91 |
3 |
2786 |
卖出 |
| 09:42:54 |
162.85 |
1 |
2787 |
卖出 |
| 09:42:57 |
162.82 |
1 |
2788 |
卖出 |
| 09:43:00 |
162.7 |
13 |
2801 |
卖出 |
| 09:43:03 |
162.52 |
30 |
2831 |
卖出 |
| 09:43:06 |
162.53 |
11 |
2842 |
买入 |
| 09:43:09 |
162.53 |
17 |
2859 |
卖出 |
| 09:43:18 |
162.89 |
2 |
2861 |
买入 |
| 09:43:24 |
162.75 |
3 |
2864 |
买入 |
| 09:43:27 |
162.75 |
1 |
2865 |
卖出 |
| 09:43:30 |
162.75 |
1 |
2866 |
卖出 |
| 09:43:33 |
162.75 |
1 |
2867 |
卖出 |
| 09:43:36 |
162.6 |
4 |
2871 |
卖出 |
| 09:43:39 |
162.6 |
1 |
2872 |
卖出 |
| 09:43:42 |
162.88 |
1 |
2873 |
买入 |
| 09:43:45 |
162.61 |
3 |
2876 |
卖出 |
| 09:43:51 |
162.6 |
4 |
2880 |
卖出 |
| 09:43:54 |
162.6 |
1 |
2881 |
买入 |
| 09:44:00 |
162.49 |
28 |
2909 |
卖出 |
| 09:44:03 |
162.4 |
4 |
2913 |
卖出 |
| 09:44:06 |
162.49 |
1 |
2914 |
买入 |
| 09:44:09 |
162.4 |
5 |
2919 |
卖出 |
| 09:44:12 |
162.49 |
4 |
2923 |
买入 |
| 09:44:15 |
162.51 |
7 |
2930 |
买入 |
| 09:44:18 |
162.6 |
13 |
2943 |
买入 |
| 09:44:21 |
162.51 |
7 |
2950 |
卖出 |
| 09:44:24 |
162.6 |
3 |
2953 |
买入 |
| 09:44:27 |
162.6 |
4 |
2957 |
买入 |
| 09:44:30 |
162.6 |
4 |
2961 |
买入 |
| 09:44:33 |
162.6 |
5 |
2966 |
买入 |