科力尔[002892]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
17.17 |
226 |
226 |
集合竞价 |
| 09:15:09 |
17.17 |
1559 |
1559 |
集合竞价 |
| 09:15:18 |
17.17 |
1569 |
1569 |
集合竞价 |
| 09:15:27 |
17.17 |
1551 |
1551 |
集合竞价 |
| 09:15:36 |
17.17 |
1556 |
1556 |
集合竞价 |
| 09:15:45 |
17.17 |
1465 |
1465 |
集合竞价 |
| 09:15:54 |
17.17 |
1607 |
1607 |
集合竞价 |
| 09:16:03 |
17.17 |
1615 |
1615 |
集合竞价 |
| 09:16:12 |
17.17 |
1613 |
1613 |
集合竞价 |
| 09:16:21 |
17.17 |
1620 |
1620 |
集合竞价 |
| 09:16:30 |
17.17 |
1761 |
1761 |
集合竞价 |
| 09:16:39 |
17.17 |
1807 |
1807 |
集合竞价 |
| 09:16:48 |
17.17 |
1816 |
1816 |
集合竞价 |
| 09:16:57 |
17.17 |
1734 |
1734 |
集合竞价 |
| 09:17:06 |
17.17 |
1745 |
1745 |
集合竞价 |
| 09:17:15 |
17.17 |
1740 |
1740 |
集合竞价 |
| 09:17:24 |
17.17 |
1798 |
1798 |
集合竞价 |
| 09:17:33 |
17.17 |
1798 |
1798 |
集合竞价 |
| 09:17:42 |
17.17 |
1825 |
1825 |
集合竞价 |
| 09:17:51 |
17.17 |
1884 |
1884 |
集合竞价 |
| 09:18:00 |
17.17 |
1917 |
1917 |
集合竞价 |
| 09:18:09 |
17.17 |
1920 |
1920 |
集合竞价 |
| 09:18:18 |
17.17 |
1913 |
1913 |
集合竞价 |
| 09:18:27 |
17.17 |
2037 |
2037 |
集合竞价 |
| 09:18:36 |
17.17 |
2053 |
2053 |
集合竞价 |
| 09:18:45 |
17.17 |
2074 |
2074 |
集合竞价 |
| 09:18:54 |
17.17 |
2571 |
2571 |
集合竞价 |
| 09:19:03 |
17.17 |
2582 |
2582 |
集合竞价 |
| 09:19:12 |
17.17 |
2655 |
2655 |
集合竞价 |
| 09:19:21 |
17.17 |
2676 |
2676 |
集合竞价 |
| 09:19:30 |
17.17 |
2594 |
2594 |
集合竞价 |
| 09:19:39 |
17.17 |
2894 |
2894 |
集合竞价 |
| 09:19:48 |
17.17 |
2901 |
2901 |
集合竞价 |
| 09:19:57 |
17.17 |
2832 |
2832 |
集合竞价 |
| 09:20:00 |
17.17 |
2897 |
2897 |
集合竞价 |
| 09:20:09 |
17.17 |
2963 |
2963 |
集合竞价 |
| 09:20:18 |
17.17 |
3212 |
3212 |
集合竞价 |
| 09:20:27 |
17.17 |
3230 |
3230 |
集合竞价 |
| 09:20:36 |
17.17 |
3503 |
3503 |
集合竞价 |
| 09:20:45 |
17.17 |
3792 |
3792 |
集合竞价 |
| 09:20:54 |
17.17 |
4041 |
4041 |
集合竞价 |
| 09:21:03 |
17.17 |
4089 |
4089 |
集合竞价 |
| 09:21:12 |
17.17 |
4133 |
4133 |
集合竞价 |
| 09:21:21 |
17.17 |
4136 |
4136 |
集合竞价 |
| 09:21:30 |
17.17 |
4385 |
4385 |
集合竞价 |
| 09:21:39 |
17.17 |
4591 |
4591 |
集合竞价 |
| 09:21:48 |
17.17 |
4616 |
4616 |
集合竞价 |
| 09:21:57 |
17.17 |
4636 |
4636 |
集合竞价 |
| 09:22:06 |
17.17 |
4710 |
4710 |
集合竞价 |
| 09:22:15 |
17.17 |
4794 |
4794 |
集合竞价 |
| 09:22:24 |
17.17 |
4917 |
4917 |
集合竞价 |
| 09:22:33 |
17.17 |
4973 |
4973 |
集合竞价 |
| 09:22:42 |
17.17 |
5145 |
5145 |
集合竞价 |
| 09:22:51 |
17.17 |
5150 |
5150 |
集合竞价 |
| 09:23:00 |
17.17 |
5301 |
5301 |
集合竞价 |
| 09:23:09 |
17.17 |
5444 |
5444 |
集合竞价 |
| 09:23:18 |
17.17 |
5597 |
5597 |
集合竞价 |
| 09:23:27 |
17.17 |
5624 |
5624 |
集合竞价 |
| 09:23:36 |
17.17 |
6470 |
6470 |
集合竞价 |
| 09:23:45 |
17.17 |
7076 |
7076 |
集合竞价 |
| 09:23:54 |
17.17 |
7402 |
7402 |
集合竞价 |
| 09:24:03 |
17.17 |
7467 |
7467 |
集合竞价 |
| 09:24:12 |
17.17 |
8229 |
8229 |
集合竞价 |
| 09:24:21 |
17.17 |
8755 |
8755 |
集合竞价 |
| 09:24:30 |
17.17 |
10786 |
10786 |
集合竞价 |
| 09:24:39 |
17.17 |
11045 |
11045 |
集合竞价 |
| 09:24:48 |
17.17 |
11157 |
11157 |
集合竞价 |
| 09:24:57 |
16.99 |
11439 |
11439 |
集合竞价 |
| 09:25:00 |
16.99 |
11799 |
23238 |
买入 |
| 09:30:00 |
16.84 |
4783 |
28021 |
卖出 |
| 09:30:03 |
16.61 |
7822 |
35843 |
卖出 |
| 09:30:06 |
16.81 |
3588 |
39431 |
买入 |
| 09:30:09 |
16.61 |
2857 |
42288 |
卖出 |
| 09:30:12 |
16.81 |
1119 |
43407 |
买入 |
| 09:30:15 |
16.61 |
471 |
43878 |
卖出 |
| 09:30:18 |
16.31 |
560 |
44438 |
卖出 |
| 09:30:21 |
16.35 |
889 |
45327 |
买入 |
| 09:30:24 |
16.3 |
765 |
46092 |
卖出 |
| 09:30:27 |
16.28 |
1297 |
47389 |
卖出 |
| 09:30:30 |
16.29 |
487 |
47876 |
买入 |
| 09:30:33 |
16.26 |
424 |
48300 |
卖出 |
| 09:30:36 |
16.31 |
655 |
48955 |
买入 |
| 09:30:39 |
16.29 |
621 |
49576 |
卖出 |
| 09:30:42 |
16.35 |
1397 |
50973 |
买入 |
| 09:30:45 |
16.34 |
623 |
51596 |
卖出 |
| 09:30:48 |
16.35 |
282 |
51878 |
买入 |
| 09:30:51 |
16.5 |
318 |
52196 |
买入 |
| 09:30:54 |
16.58 |
292 |
52488 |
买入 |
| 09:30:57 |
16.58 |
548 |
53036 |
买入 |
| 09:31:00 |
16.58 |
691 |
53727 |
卖出 |
| 09:31:03 |
16.62 |
1445 |
55172 |
买入 |
| 09:31:06 |
16.62 |
773 |
55945 |
买入 |
| 09:31:09 |
16.58 |
875 |
56820 |
卖出 |
| 09:31:12 |
16.58 |
893 |
57713 |
卖出 |
| 09:31:15 |
16.61 |
1209 |
58922 |
买入 |
| 09:31:18 |
16.58 |
366 |
59288 |
卖出 |
| 09:31:21 |
16.58 |
1950 |
61238 |
买入 |
| 09:31:24 |
16.34 |
770 |
62008 |
卖出 |
| 09:31:27 |
16.3 |
1018 |
63026 |
卖出 |
| 09:31:30 |
16.34 |
339 |
63365 |
买入 |
| 09:31:33 |
16.34 |
342 |
63707 |
卖出 |
| 09:31:36 |
16.5 |
307 |
64014 |
买入 |
| 09:31:39 |
16.36 |
275 |
64289 |
卖出 |
| 09:31:42 |
16.4 |
336 |
64625 |
买入 |
| 09:31:45 |
16.4 |
239 |
64864 |
买入 |
| 09:31:48 |
16.38 |
283 |
65147 |
卖出 |
| 09:31:51 |
16.36 |
607 |
65754 |
卖出 |
| 09:31:54 |
16.35 |
349 |
66103 |
卖出 |
| 09:31:57 |
16.36 |
512 |
66615 |
买入 |
| 09:32:00 |
16.35 |
546 |
67161 |
卖出 |
| 09:32:03 |
16.35 |
465 |
67626 |
买入 |
| 09:32:06 |
16.34 |
594 |
68220 |
卖出 |
| 09:32:09 |
16.34 |
687 |
68907 |
买入 |
| 09:32:12 |
16.33 |
1108 |
70015 |
卖出 |
| 09:32:15 |
16.33 |
492 |
70507 |
卖出 |
| 09:32:18 |
16.33 |
274 |
70781 |
买入 |
| 09:32:21 |
16.31 |
292 |
71073 |
卖出 |
| 09:32:24 |
16.33 |
500 |
71573 |
买入 |
| 09:32:27 |
16.29 |
729 |
72302 |
卖出 |
| 09:32:30 |
16.29 |
443 |
72745 |
买入 |
| 09:32:33 |
16.31 |
432 |
73177 |
买入 |
| 09:32:36 |
16.27 |
460 |
73637 |
卖出 |
| 09:32:39 |
16.27 |
260 |
73897 |
买入 |
| 09:32:42 |
16.26 |
265 |
74162 |
卖出 |
| 09:32:45 |
16.26 |
224 |
74386 |
买入 |
| 09:32:48 |
16.2 |
816 |
75202 |
卖出 |
| 09:32:51 |
16.26 |
178 |
75380 |
买入 |
| 09:32:54 |
16.24 |
279 |
75659 |
卖出 |
| 09:32:57 |
16.2 |
256 |
75915 |
卖出 |
| 09:33:00 |
16.24 |
294 |
76209 |
买入 |
| 09:33:03 |
16.18 |
1126 |
77335 |
卖出 |
| 09:33:06 |
16.2 |
402 |
77737 |
买入 |
| 09:33:09 |
16.12 |
1244 |
78981 |
卖出 |
| 09:33:12 |
16.11 |
890 |
79871 |
卖出 |
| 09:33:15 |
16.09 |
611 |
80482 |
卖出 |
| 09:33:18 |
16.05 |
103 |
80585 |
卖出 |
| 09:33:21 |
16.01 |
446 |
81031 |
卖出 |
| 09:33:24 |
16.04 |
241 |
81272 |
买入 |
| 09:33:27 |
16.01 |
215 |
81487 |
卖出 |
| 09:33:30 |
16 |
431 |
81918 |
卖出 |
| 09:33:33 |
16.01 |
525 |
82443 |
买入 |
| 09:33:36 |
16.01 |
421 |
82864 |
买入 |
| 09:33:39 |
16 |
717 |
83581 |
卖出 |
| 09:33:42 |
15.99 |
458 |
84039 |
卖出 |
| 09:33:45 |
15.98 |
364 |
84403 |
卖出 |
| 09:33:48 |
15.97 |
183 |
84586 |
卖出 |
| 09:33:51 |
15.9 |
175 |
84761 |
卖出 |
| 09:33:54 |
15.83 |
117 |
84878 |
卖出 |
| 09:33:57 |
15.86 |
627 |
85505 |
买入 |
| 09:34:00 |
15.83 |
148 |
85653 |
卖出 |
| 09:34:03 |
15.85 |
205 |
85858 |
买入 |
| 09:34:06 |
15.85 |
338 |
86196 |
买入 |
| 09:34:09 |
15.83 |
370 |
86566 |
卖出 |
| 09:34:12 |
15.85 |
410 |
86976 |
买入 |
| 09:34:15 |
15.85 |
397 |
87373 |
买入 |
| 09:34:18 |
15.84 |
793 |
88166 |
卖出 |
| 09:34:21 |
15.86 |
420 |
88586 |
买入 |
| 09:34:24 |
15.86 |
486 |
89072 |
买入 |
| 09:34:27 |
15.86 |
194 |
89266 |
买入 |
| 09:34:30 |
15.86 |
399 |
89665 |
卖出 |
| 09:34:33 |
15.89 |
65 |
89730 |
买入 |
| 09:34:36 |
15.89 |
151 |
89881 |
买入 |
| 09:34:39 |
15.9 |
174 |
90055 |
买入 |
| 09:34:42 |
15.99 |
470 |
90525 |
买入 |
| 09:34:45 |
15.96 |
135 |
90660 |
卖出 |
| 09:34:48 |
16.03 |
350 |
91010 |
买入 |
| 09:34:51 |
16.03 |
237 |
91247 |
买入 |
| 09:34:54 |
16.08 |
679 |
91926 |
买入 |
| 09:34:57 |
16.09 |
316 |
92242 |
买入 |
| 09:35:00 |
16.1 |
207 |
92449 |
买入 |
| 09:35:03 |
16.15 |
621 |
93070 |
买入 |
| 09:35:06 |
16.13 |
1932 |
95002 |
卖出 |
| 09:35:09 |
16.09 |
1170 |
96172 |
卖出 |
| 09:35:12 |
16.19 |
1039 |
97211 |
买入 |
| 09:35:15 |
16.2 |
248 |
97459 |
买入 |
| 09:35:18 |
16.15 |
574 |
98033 |
卖出 |
| 09:35:21 |
16.18 |
679 |
98712 |
买入 |
| 09:35:24 |
16.15 |
199 |
98911 |
卖出 |
| 09:35:27 |
16.11 |
553 |
99464 |
卖出 |
| 09:35:30 |
16.1 |
521 |
99985 |
卖出 |
| 09:35:33 |
16.11 |
343 |
100328 |
买入 |
| 09:35:36 |
16.11 |
644 |
100972 |
买入 |
| 09:35:39 |
16.11 |
530 |
101502 |
买入 |
| 09:35:42 |
16.11 |
195 |
101697 |
卖出 |
| 09:35:45 |
16.14 |
544 |
102241 |
买入 |
| 09:35:48 |
16.13 |
217 |
102458 |
买入 |
| 09:35:51 |
16.13 |
576 |
103034 |
买入 |
| 09:35:54 |
16.13 |
699 |
103733 |
买入 |
| 09:35:57 |
16.11 |
318 |
104051 |
买入 |
| 09:36:00 |
16.11 |
657 |
104708 |
买入 |
| 09:36:03 |
16.11 |
351 |
105059 |
卖出 |
| 09:36:06 |
16.13 |
507 |
105566 |
买入 |
| 09:36:09 |
16.1 |
205 |
105771 |
卖出 |
| 09:36:12 |
16.07 |
564 |
106335 |
卖出 |
| 09:36:15 |
16.06 |
279 |
106614 |
卖出 |
| 09:36:18 |
16.05 |
106 |
106720 |
卖出 |
| 09:36:21 |
16.08 |
1073 |
107793 |
买入 |
| 09:36:24 |
16.03 |
319 |
108112 |
卖出 |
| 09:36:27 |
16.03 |
535 |
108647 |
买入 |
| 09:36:30 |
15.99 |
254 |
108901 |
卖出 |
| 09:36:33 |
16.03 |
244 |
109145 |
买入 |
| 09:36:36 |
16 |
636 |
109781 |
卖出 |
| 09:36:39 |
16.02 |
305 |
110086 |
买入 |
| 09:36:42 |
15.96 |
654 |
110740 |
卖出 |
| 09:36:45 |
15.99 |
102 |
110842 |
买入 |
| 09:36:48 |
15.99 |
151 |
110993 |
买入 |
| 09:36:51 |
15.96 |
254 |
111247 |
卖出 |
| 09:36:54 |
16 |
110 |
111357 |
买入 |
| 09:36:57 |
15.99 |
132 |
111489 |
卖出 |
| 09:37:00 |
15.99 |
102 |
111591 |
卖出 |
| 09:37:03 |
15.99 |
66 |
111657 |
买入 |
| 09:37:06 |
15.99 |
90 |
111747 |
买入 |
| 09:37:09 |
15.98 |
304 |
112051 |
卖出 |
| 09:37:12 |
15.96 |
649 |
112700 |
卖出 |
| 09:37:15 |
15.98 |
55 |
112755 |
卖出 |
| 09:37:18 |
15.99 |
323 |
113078 |
买入 |
| 09:37:21 |
15.99 |
175 |
113253 |
卖出 |
| 09:37:24 |
15.98 |
175 |
113428 |
卖出 |
| 09:37:27 |
16 |
172 |
113600 |
买入 |
| 09:37:30 |
16 |
20 |
113620 |
买入 |
| 09:37:33 |
16 |
140 |
113760 |
卖出 |
| 09:37:36 |
16.02 |
57 |
113817 |
买入 |
| 09:37:39 |
16 |
712 |
114529 |
卖出 |
| 09:37:42 |
15.99 |
160 |
114689 |
卖出 |
| 09:37:45 |
15.98 |
205 |
114894 |
卖出 |
| 09:37:48 |
15.99 |
91 |
114985 |
卖出 |
| 09:37:51 |
15.99 |
135 |
115120 |
买入 |
| 09:37:54 |
16 |
76 |
115196 |
买入 |
| 09:37:57 |
16 |
123 |
115319 |
买入 |
| 09:38:00 |
16 |
87 |
115406 |
买入 |
| 09:38:03 |
16 |
255 |
115661 |
买入 |
| 09:38:06 |
16 |
284 |
115945 |
卖出 |
| 09:38:09 |
16 |
858 |
116803 |
卖出 |
| 09:38:12 |
16 |
126 |
116929 |
卖出 |
| 09:38:15 |
16.01 |
411 |
117340 |
买入 |
| 09:38:18 |
16.01 |
86 |
117426 |
买入 |
| 09:38:21 |
16.02 |
5 |
117431 |
买入 |
| 09:38:24 |
16.02 |
213 |
117644 |
买入 |
| 09:38:27 |
16.02 |
26 |
117670 |
卖出 |
| 09:38:30 |
16.01 |
612 |
118282 |
卖出 |
| 09:38:33 |
16.02 |
242 |
118524 |
卖出 |
| 09:38:36 |
16.03 |
200 |
118724 |
买入 |
| 09:38:39 |
16.03 |
37 |
118761 |
买入 |
| 09:38:42 |
16.04 |
80 |
118841 |
买入 |
| 09:38:45 |
16.04 |
34 |
118875 |
买入 |
| 09:38:48 |
16.04 |
110 |
118985 |
买入 |
| 09:38:51 |
16.06 |
100 |
119085 |
买入 |
| 09:38:54 |
16.06 |
21 |
119106 |
买入 |
| 09:38:57 |
16.07 |
134 |
119240 |
买入 |
| 09:39:00 |
16.06 |
41 |
119281 |
卖出 |
| 09:39:03 |
16.09 |
348 |
119629 |
买入 |
| 09:39:06 |
16.09 |
24 |
119653 |
卖出 |
| 09:39:09 |
16.07 |
1040 |
120693 |
卖出 |
| 09:39:12 |
16.15 |
979 |
121672 |
买入 |
| 09:39:15 |
16.15 |
32 |
121704 |
买入 |
| 09:39:18 |
16.14 |
648 |
122352 |
卖出 |
| 09:39:21 |
16.16 |
24 |
122376 |
买入 |
| 09:39:24 |
16.21 |
88 |
122464 |
买入 |
| 09:39:27 |
16.19 |
312 |
122776 |
卖出 |
| 09:39:30 |
16.21 |
301 |
123077 |
买入 |
| 09:39:33 |
16.19 |
445 |
123522 |
卖出 |
| 09:39:36 |
16.26 |
70 |
123592 |
买入 |
| 09:39:39 |
16.23 |
215 |
123807 |
卖出 |
| 09:39:42 |
16.29 |
70 |
123877 |
买入 |
| 09:39:45 |
16.28 |
141 |
124018 |
卖出 |
| 09:39:48 |
16.24 |
629 |
124647 |
卖出 |
| 09:39:51 |
16.24 |
368 |
125015 |
买入 |
| 09:39:54 |
16.2 |
1087 |
126102 |
卖出 |
| 09:39:57 |
16.2 |
189 |
126291 |
买入 |
| 09:40:00 |
16.19 |
98 |
126389 |
卖出 |
| 09:40:03 |
16.19 |
592 |
126981 |
买入 |
| 09:40:06 |
16.18 |
172 |
127153 |
卖出 |
| 09:40:09 |
16.16 |
483 |
127636 |
卖出 |
| 09:40:12 |
16.16 |
190 |
127826 |
买入 |
| 09:40:15 |
16.14 |
486 |
128312 |
卖出 |
| 09:40:18 |
16.14 |
102 |
128414 |
买入 |
| 09:40:21 |
16.14 |
584 |
128998 |
买入 |
| 09:40:24 |
16.14 |
489 |
129487 |
卖出 |
| 09:40:27 |
16.14 |
225 |
129712 |
卖出 |
| 09:40:30 |
16.14 |
197 |
129909 |
买入 |
| 09:40:33 |
16.14 |
170 |
130079 |
买入 |
| 09:40:36 |
16.14 |
258 |
130337 |
买入 |
| 09:40:39 |
16.08 |
200 |
130537 |
卖出 |
| 09:40:42 |
16.1 |
53 |
130590 |
买入 |
| 09:40:45 |
16.07 |
245 |
130835 |
卖出 |
| 09:40:48 |
16.07 |
92 |
130927 |
买入 |
| 09:40:51 |
16.08 |
124 |
131051 |
买入 |
| 09:40:54 |
16.03 |
426 |
131477 |
卖出 |
| 09:40:57 |
16.06 |
203 |
131680 |
买入 |
| 09:41:00 |
16.06 |
54 |
131734 |
买入 |
| 09:41:03 |
16.02 |
227 |
131961 |
卖出 |
| 09:41:06 |
16.05 |
46 |
132007 |
买入 |
| 09:41:09 |
16.03 |
156 |
132163 |
卖出 |
| 09:41:12 |
16.07 |
274 |
132437 |
买入 |
| 09:41:15 |
16.07 |
163 |
132600 |
卖出 |
| 09:41:18 |
16.05 |
143 |
132743 |
卖出 |
| 09:41:21 |
16.06 |
95 |
132838 |
买入 |
| 09:41:24 |
16.04 |
134 |
132972 |
卖出 |
| 09:41:27 |
16.05 |
28 |
133000 |
买入 |
| 09:41:30 |
16.03 |
81 |
133081 |
卖出 |