爱柯迪[600933]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
20.37 |
229 |
229 |
集合竞价 |
| 09:15:05 |
20.37 |
574 |
574 |
集合竞价 |
| 09:15:08 |
20 |
574 |
574 |
集合竞价 |
| 09:15:11 |
20 |
620 |
620 |
集合竞价 |
| 09:15:14 |
19.27 |
611 |
611 |
集合竞价 |
| 09:15:17 |
19.27 |
617 |
617 |
集合竞价 |
| 09:15:26 |
19.27 |
617 |
617 |
集合竞价 |
| 09:15:29 |
18.66 |
98 |
98 |
集合竞价 |
| 09:15:44 |
18.66 |
101 |
101 |
集合竞价 |
| 09:15:47 |
18.66 |
60 |
60 |
集合竞价 |
| 09:15:50 |
18.66 |
66 |
66 |
集合竞价 |
| 09:16:02 |
18.66 |
63 |
63 |
集合竞价 |
| 09:16:11 |
18.66 |
73 |
73 |
集合竞价 |
| 09:16:14 |
18.66 |
78 |
78 |
集合竞价 |
| 09:16:17 |
18.66 |
68 |
68 |
集合竞价 |
| 09:16:32 |
18.66 |
72 |
72 |
集合竞价 |
| 09:16:47 |
18.66 |
72 |
72 |
集合竞价 |
| 09:17:11 |
18.66 |
38 |
38 |
集合竞价 |
| 09:17:23 |
18.66 |
103 |
103 |
集合竞价 |
| 09:17:50 |
18.66 |
114 |
114 |
集合竞价 |
| 09:17:53 |
18.66 |
118 |
118 |
集合竞价 |
| 09:17:59 |
18.66 |
115 |
115 |
集合竞价 |
| 09:18:11 |
18.66 |
115 |
115 |
集合竞价 |
| 09:18:20 |
18.66 |
115 |
115 |
集合竞价 |
| 09:18:23 |
18.66 |
115 |
115 |
集合竞价 |
| 09:18:32 |
18.66 |
120 |
120 |
集合竞价 |
| 09:18:41 |
18.66 |
120 |
120 |
集合竞价 |
| 09:19:23 |
18.66 |
120 |
120 |
集合竞价 |
| 09:20:29 |
18.66 |
120 |
120 |
集合竞价 |
| 09:20:47 |
18.66 |
120 |
120 |
集合竞价 |
| 09:20:50 |
18.66 |
120 |
120 |
集合竞价 |
| 09:20:53 |
18.66 |
171 |
171 |
集合竞价 |
| 09:20:56 |
18.66 |
171 |
171 |
集合竞价 |
| 09:21:14 |
18.66 |
171 |
171 |
集合竞价 |
| 09:21:17 |
18.66 |
171 |
171 |
集合竞价 |
| 09:21:23 |
18.66 |
177 |
177 |
集合竞价 |
| 09:21:35 |
18.66 |
180 |
180 |
集合竞价 |
| 09:21:56 |
18.66 |
195 |
195 |
集合竞价 |
| 09:22:02 |
18.66 |
198 |
198 |
集合竞价 |
| 09:22:08 |
18.66 |
198 |
198 |
集合竞价 |
| 09:22:11 |
18.66 |
203 |
203 |
集合竞价 |
| 09:22:20 |
18.66 |
303 |
303 |
集合竞价 |
| 09:22:23 |
18.66 |
319 |
319 |
集合竞价 |
| 09:22:32 |
18.66 |
319 |
319 |
集合竞价 |
| 09:22:38 |
18.66 |
323 |
323 |
集合竞价 |
| 09:22:41 |
18.66 |
324 |
324 |
集合竞价 |
| 09:22:50 |
18.66 |
326 |
326 |
集合竞价 |
| 09:22:56 |
18.66 |
326 |
326 |
集合竞价 |
| 09:22:59 |
18.66 |
326 |
326 |
集合竞价 |
| 09:23:02 |
18.66 |
328 |
328 |
集合竞价 |
| 09:23:05 |
18.66 |
415 |
415 |
集合竞价 |
| 09:23:20 |
18.66 |
425 |
425 |
集合竞价 |
| 09:23:23 |
18.66 |
432 |
432 |
集合竞价 |
| 09:23:26 |
18.66 |
452 |
452 |
集合竞价 |
| 09:23:32 |
18.66 |
466 |
466 |
集合竞价 |
| 09:23:35 |
18.66 |
466 |
466 |
集合竞价 |
| 09:23:38 |
18.66 |
487 |
487 |
集合竞价 |
| 09:23:41 |
18.66 |
491 |
491 |
集合竞价 |
| 09:23:47 |
18.66 |
491 |
491 |
集合竞价 |
| 09:23:50 |
18.66 |
491 |
491 |
集合竞价 |
| 09:24:02 |
18.66 |
492 |
492 |
集合竞价 |
| 09:24:05 |
18.66 |
492 |
492 |
集合竞价 |
| 09:24:08 |
18.66 |
492 |
492 |
集合竞价 |
| 09:24:17 |
18.66 |
510 |
510 |
集合竞价 |
| 09:24:23 |
18.66 |
515 |
515 |
集合竞价 |
| 09:24:26 |
18.66 |
515 |
515 |
集合竞价 |
| 09:24:29 |
18.66 |
517 |
517 |
集合竞价 |
| 09:24:35 |
18.66 |
688 |
688 |
集合竞价 |
| 09:24:38 |
18.66 |
783 |
783 |
集合竞价 |
| 09:24:41 |
18.65 |
789 |
789 |
集合竞价 |
| 09:24:44 |
18.65 |
819 |
819 |
集合竞价 |
| 09:24:50 |
18.65 |
820 |
820 |
集合竞价 |
| 09:24:53 |
18.65 |
846 |
846 |
集合竞价 |
| 09:24:56 |
18.65 |
881 |
881 |
集合竞价 |
| 09:24:59 |
18.65 |
908 |
908 |
集合竞价 |
| 09:25:04 |
18.59 |
918 |
1826 |
买入 |
| 09:30:02 |
18.59 |
359 |
2185 |
买入 |
| 09:30:05 |
18.57 |
176 |
2361 |
卖出 |
| 09:30:08 |
18.53 |
289 |
2650 |
卖出 |
| 09:30:11 |
18.48 |
46 |
2696 |
卖出 |
| 09:30:14 |
18.39 |
420 |
3116 |
卖出 |
| 09:30:17 |
18.05 |
195 |
3311 |
卖出 |
| 09:30:20 |
18.2 |
1389 |
4700 |
买入 |
| 09:30:23 |
18.2 |
69 |
4769 |
卖出 |
| 09:30:26 |
18.21 |
33 |
4802 |
买入 |
| 09:30:29 |
18.58 |
12 |
4814 |
买入 |
| 09:30:32 |
18.57 |
87 |
4901 |
卖出 |
| 09:30:35 |
18.24 |
13 |
4914 |
卖出 |
| 09:30:38 |
18.21 |
259 |
5173 |
卖出 |
| 09:30:41 |
18.2 |
222 |
5395 |
卖出 |
| 09:30:44 |
18.3 |
44 |
5439 |
买入 |
| 09:30:47 |
18.26 |
9 |
5448 |
卖出 |
| 09:30:50 |
18.23 |
115 |
5563 |
卖出 |
| 09:30:53 |
18.3 |
52 |
5615 |
买入 |
| 09:30:56 |
18.24 |
19 |
5634 |
卖出 |
| 09:30:59 |
18.3 |
22 |
5656 |
买入 |
| 09:31:02 |
18.24 |
8 |
5664 |
卖出 |
| 09:31:05 |
18.29 |
39 |
5703 |
买入 |
| 09:31:08 |
18.3 |
59 |
5762 |
买入 |
| 09:31:11 |
18.39 |
82 |
5844 |
买入 |
| 09:31:14 |
18.39 |
1 |
5845 |
买入 |
| 09:31:17 |
18.36 |
16 |
5861 |
买入 |
| 09:31:20 |
18.36 |
4 |
5865 |
买入 |
| 09:31:23 |
18.36 |
47 |
5912 |
卖出 |
| 09:31:26 |
18.36 |
16 |
5928 |
卖出 |
| 09:31:29 |
18.37 |
66 |
5994 |
买入 |
| 09:31:32 |
18.38 |
2 |
5996 |
买入 |
| 09:31:35 |
18.38 |
19 |
6015 |
买入 |
| 09:31:38 |
18.4 |
50 |
6065 |
买入 |
| 09:31:41 |
18.42 |
7 |
6072 |
卖出 |
| 09:31:44 |
18.42 |
20 |
6092 |
买入 |
| 09:31:47 |
18.41 |
8 |
6100 |
卖出 |
| 09:31:50 |
18.48 |
19 |
6119 |
买入 |
| 09:31:53 |
18.43 |
9 |
6128 |
卖出 |
| 09:31:56 |
18.42 |
12 |
6140 |
卖出 |
| 09:31:59 |
18.44 |
7 |
6147 |
买入 |
| 09:32:02 |
18.44 |
16 |
6163 |
卖出 |
| 09:32:05 |
18.42 |
69 |
6232 |
卖出 |
| 09:32:08 |
18.42 |
18 |
6250 |
卖出 |
| 09:32:11 |
18.4 |
88 |
6338 |
卖出 |
| 09:32:14 |
18.42 |
60 |
6398 |
买入 |
| 09:32:17 |
18.4 |
74 |
6472 |
卖出 |
| 09:32:20 |
18.41 |
45 |
6517 |
卖出 |
| 09:32:23 |
18.41 |
14 |
6531 |
卖出 |
| 09:32:26 |
18.41 |
41 |
6572 |
买入 |
| 09:32:29 |
18.45 |
40 |
6612 |
买入 |
| 09:32:32 |
18.41 |
4 |
6616 |
卖出 |
| 09:32:35 |
18.42 |
1 |
6617 |
买入 |
| 09:32:38 |
18.41 |
5 |
6622 |
卖出 |
| 09:32:41 |
18.41 |
45 |
6667 |
卖出 |
| 09:32:44 |
18.45 |
14 |
6681 |
买入 |
| 09:32:47 |
18.45 |
33 |
6714 |
买入 |
| 09:32:50 |
18.42 |
3 |
6717 |
卖出 |
| 09:32:53 |
18.42 |
6 |
6723 |
卖出 |
| 09:32:56 |
18.45 |
13 |
6736 |
买入 |
| 09:32:59 |
18.45 |
58 |
6794 |
卖出 |
| 09:33:02 |
18.41 |
98 |
6892 |
卖出 |
| 09:33:05 |
18.42 |
13 |
6905 |
买入 |
| 09:33:08 |
18.41 |
63 |
6968 |
卖出 |
| 09:33:11 |
18.4 |
38 |
7006 |
卖出 |
| 09:33:14 |
18.37 |
398 |
7404 |
卖出 |
| 09:33:17 |
18.36 |
98 |
7502 |
卖出 |
| 09:33:20 |
18.33 |
33 |
7535 |
卖出 |
| 09:33:23 |
18.4 |
186 |
7721 |
买入 |
| 09:33:26 |
18.41 |
433 |
8154 |
买入 |
| 09:33:29 |
18.4 |
6 |
8160 |
卖出 |
| 09:33:32 |
18.26 |
97 |
8257 |
卖出 |
| 09:33:35 |
18.27 |
60 |
8317 |
买入 |
| 09:33:38 |
18.28 |
7 |
8324 |
买入 |
| 09:33:41 |
18.32 |
1 |
8325 |
买入 |
| 09:33:44 |
18.27 |
54 |
8379 |
卖出 |
| 09:33:47 |
18.27 |
105 |
8484 |
卖出 |
| 09:33:50 |
18.25 |
64 |
8548 |
卖出 |
| 09:33:53 |
18.29 |
19 |
8567 |
买入 |
| 09:33:56 |
18.29 |
11 |
8578 |
卖出 |
| 09:33:59 |
18.36 |
9 |
8587 |
买入 |
| 09:34:02 |
18.36 |
2 |
8589 |
买入 |
| 09:34:05 |
18.35 |
46 |
8635 |
买入 |
| 09:34:08 |
18.25 |
12 |
8647 |
卖出 |
| 09:34:11 |
18.28 |
8 |
8655 |
买入 |
| 09:34:14 |
18.3 |
12 |
8667 |
买入 |
| 09:34:17 |
18.28 |
18 |
8685 |
卖出 |
| 09:34:20 |
18.3 |
3 |
8688 |
买入 |
| 09:34:23 |
18.3 |
83 |
8771 |
买入 |
| 09:34:26 |
18.26 |
21 |
8792 |
卖出 |
| 09:34:29 |
18.26 |
7 |
8799 |
卖出 |
| 09:34:32 |
18.3 |
13 |
8812 |
买入 |
| 09:34:35 |
18.25 |
97 |
8909 |
卖出 |
| 09:34:38 |
18.25 |
108 |
9017 |
卖出 |
| 09:34:41 |
18.25 |
15 |
9032 |
卖出 |
| 09:34:44 |
18.25 |
82 |
9114 |
卖出 |
| 09:34:47 |
18.3 |
316 |
9430 |
买入 |
| 09:34:50 |
18.23 |
36 |
9466 |
卖出 |
| 09:34:53 |
18.24 |
12 |
9478 |
买入 |
| 09:34:56 |
18.25 |
100 |
9578 |
买入 |
| 09:34:59 |
18.21 |
148 |
9726 |
卖出 |
| 09:35:02 |
18.21 |
10 |
9736 |
卖出 |
| 09:35:05 |
18.21 |
110 |
9846 |
卖出 |
| 09:35:08 |
18.21 |
60 |
9906 |
卖出 |
| 09:35:11 |
18.21 |
194 |
10100 |
买入 |
| 09:35:14 |
18.2 |
34 |
10134 |
卖出 |
| 09:35:17 |
18.19 |
29 |
10163 |
卖出 |
| 09:35:20 |
18.15 |
20 |
10183 |
卖出 |
| 09:35:23 |
18.15 |
25 |
10208 |
卖出 |
| 09:35:29 |
18.15 |
23 |
10231 |
卖出 |
| 09:35:32 |
18.15 |
5 |
10236 |
买入 |
| 09:35:35 |
18.11 |
51 |
10287 |
卖出 |
| 09:35:38 |
18.11 |
50 |
10337 |
卖出 |
| 09:35:41 |
18.08 |
73 |
10410 |
卖出 |
| 09:35:44 |
18.13 |
49 |
10459 |
买入 |
| 09:35:47 |
18.13 |
16 |
10475 |
买入 |
| 09:35:50 |
18.07 |
39 |
10514 |
卖出 |
| 09:35:53 |
18.1 |
62 |
10576 |
买入 |
| 09:35:56 |
18.11 |
10 |
10586 |
买入 |
| 09:35:59 |
18.1 |
73 |
10659 |
卖出 |
| 09:36:02 |
18.12 |
37 |
10696 |
买入 |
| 09:36:05 |
18.13 |
67 |
10763 |
买入 |
| 09:36:08 |
18.07 |
202 |
10965 |
卖出 |
| 09:36:11 |
18.13 |
57 |
11022 |
买入 |
| 09:36:14 |
18.11 |
53 |
11075 |
卖出 |
| 09:36:17 |
18.11 |
31 |
11106 |
买入 |
| 09:36:20 |
18.14 |
21 |
11127 |
买入 |
| 09:36:23 |
18.14 |
35 |
11162 |
买入 |
| 09:36:26 |
18.14 |
11 |
11173 |
买入 |
| 09:36:29 |
18.14 |
39 |
11212 |
卖出 |
| 09:36:32 |
18.15 |
3 |
11215 |
买入 |
| 09:36:35 |
18.14 |
33 |
11248 |
卖出 |
| 09:36:38 |
18.15 |
45 |
11293 |
卖出 |
| 09:36:41 |
18.15 |
11 |
11304 |
卖出 |
| 09:36:44 |
18.18 |
34 |
11338 |
买入 |
| 09:36:47 |
18.18 |
7 |
11345 |
买入 |
| 09:36:50 |
18.18 |
36 |
11381 |
买入 |
| 09:36:53 |
18.18 |
2 |
11383 |
卖出 |
| 09:36:56 |
18.18 |
87 |
11470 |
卖出 |
| 09:36:59 |
18.16 |
10 |
11480 |
卖出 |
| 09:37:02 |
18.18 |
19 |
11499 |
买入 |
| 09:37:05 |
18.19 |
14 |
11513 |
买入 |
| 09:37:08 |
18.2 |
14 |
11527 |
买入 |
| 09:37:20 |
18.2 |
16 |
11543 |
卖出 |
| 09:37:23 |
18.24 |
5 |
11548 |
买入 |
| 09:37:26 |
18.2 |
6 |
11554 |
卖出 |
| 09:37:29 |
18.22 |
43 |
11597 |
买入 |
| 09:37:32 |
18.21 |
6 |
11603 |
卖出 |
| 09:37:35 |
18.24 |
9 |
11612 |
买入 |
| 09:37:38 |
18.2 |
30 |
11642 |
卖出 |
| 09:37:41 |
18.21 |
5 |
11647 |
卖出 |
| 09:37:44 |
18.22 |
15 |
11662 |
卖出 |
| 09:37:47 |
18.22 |
5 |
11667 |
卖出 |
| 09:37:50 |
18.25 |
13 |
11680 |
买入 |
| 09:37:53 |
18.21 |
11 |
11691 |
卖出 |
| 09:37:56 |
18.2 |
21 |
11712 |
卖出 |
| 09:37:59 |
18.24 |
19 |
11731 |
买入 |
| 09:38:02 |
18.24 |
2 |
11733 |
买入 |
| 09:38:05 |
18.19 |
29 |
11762 |
卖出 |
| 09:38:08 |
18.16 |
41 |
11803 |
卖出 |
| 09:38:11 |
18.16 |
43 |
11846 |
卖出 |
| 09:38:14 |
18.19 |
8 |
11854 |
买入 |
| 09:38:17 |
18.16 |
12 |
11866 |
卖出 |
| 09:38:20 |
18.15 |
52 |
11918 |
卖出 |
| 09:38:23 |
18.15 |
61 |
11979 |
卖出 |
| 09:38:26 |
18.13 |
25 |
12004 |
卖出 |
| 09:38:29 |
18.11 |
82 |
12086 |
卖出 |
| 09:38:32 |
18.08 |
90 |
12176 |
卖出 |
| 09:38:35 |
18.06 |
61 |
12237 |
卖出 |
| 09:38:38 |
18.08 |
75 |
12312 |
买入 |
| 09:38:41 |
18.03 |
33 |
12345 |
卖出 |
| 09:38:44 |
18.02 |
119 |
12464 |
卖出 |
| 09:38:47 |
18.01 |
68 |
12532 |
卖出 |
| 09:38:50 |
18 |
447 |
12979 |
卖出 |
| 09:38:53 |
17.98 |
79 |
13058 |
卖出 |
| 09:38:56 |
17.94 |
52 |
13110 |
卖出 |
| 09:38:59 |
17.93 |
73 |
13183 |
卖出 |
| 09:39:02 |
17.9 |
114 |
13297 |
卖出 |
| 09:39:05 |
17.94 |
21 |
13318 |
买入 |
| 09:39:08 |
17.93 |
75 |
13393 |
卖出 |
| 09:39:11 |
17.96 |
51 |
13444 |
买入 |
| 09:39:14 |
17.94 |
15 |
13459 |
卖出 |
| 09:39:17 |
17.95 |
94 |
13553 |
买入 |
| 09:39:20 |
17.98 |
35 |
13588 |
买入 |
| 09:39:23 |
17.98 |
9 |
13597 |
买入 |
| 09:39:26 |
17.96 |
43 |
13640 |
卖出 |
| 09:39:29 |
17.95 |
105 |
13745 |
卖出 |
| 09:39:32 |
17.96 |
31 |
13776 |
买入 |
| 09:39:35 |
17.94 |
57 |
13833 |
卖出 |
| 09:39:38 |
17.92 |
71 |
13904 |
卖出 |
| 09:39:41 |
17.93 |
16 |
13920 |
买入 |
| 09:39:44 |
17.94 |
7 |
13927 |
买入 |
| 09:39:47 |
17.94 |
330 |
14257 |
买入 |
| 09:39:50 |
17.94 |
54 |
14311 |
卖出 |
| 09:39:56 |
17.96 |
24 |
14335 |
买入 |
| 09:39:59 |
17.94 |
57 |
14392 |
卖出 |
| 09:40:02 |
17.94 |
80 |
14472 |
买入 |
| 09:40:05 |
17.94 |
38 |
14510 |
买入 |
| 09:40:08 |
17.95 |
66 |
14576 |
卖出 |
| 09:40:11 |
17.96 |
51 |
14627 |
买入 |
| 09:40:14 |
17.99 |
26 |
14653 |
买入 |
| 09:40:20 |
17.99 |
36 |
14689 |
卖出 |
| 09:40:23 |
17.99 |
59 |
14748 |
买入 |
| 09:40:26 |
17.98 |
10 |
14758 |
买入 |
| 09:40:29 |
17.95 |
32 |
14790 |
卖出 |
| 09:40:32 |
17.94 |
8 |
14798 |
卖出 |
| 09:40:35 |
17.95 |
41 |
14839 |
买入 |
| 09:40:38 |
17.95 |
56 |
14895 |
买入 |
| 09:40:41 |
17.93 |
29 |
14924 |
卖出 |
| 09:40:44 |
17.93 |
55 |
14979 |
卖出 |
| 09:40:47 |
17.91 |
47 |
15026 |
卖出 |
| 09:40:50 |
17.9 |
176 |
15202 |
卖出 |
| 09:40:53 |
17.9 |
64 |
15266 |
卖出 |
| 09:40:56 |
17.92 |
75 |
15341 |
买入 |
| 09:40:59 |
17.89 |
237 |
15578 |
卖出 |
| 09:41:02 |
17.89 |
45 |
15623 |
卖出 |
| 09:41:05 |
17.86 |
86 |
15709 |
卖出 |
| 09:41:08 |
17.84 |
70 |
15779 |
卖出 |
| 09:41:11 |
17.83 |
50 |
15829 |
卖出 |
| 09:41:14 |
17.83 |
53 |
15882 |
卖出 |
| 09:41:17 |
17.88 |
17 |
15899 |
买入 |
| 09:41:20 |
17.83 |
185 |
16084 |
卖出 |
| 09:41:23 |
17.84 |
37 |
16121 |
买入 |
| 09:41:26 |
17.85 |
8 |
16129 |
买入 |
| 09:41:29 |
17.83 |
128 |
16257 |
卖出 |