科达利[002850]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
93.3 |
2 |
2 |
集合竞价 |
| 09:15:09 |
93.3 |
7 |
7 |
集合竞价 |
| 09:15:45 |
93.3 |
8 |
8 |
集合竞价 |
| 09:16:03 |
93.3 |
9 |
9 |
集合竞价 |
| 09:16:12 |
93.3 |
10 |
10 |
集合竞价 |
| 09:17:42 |
93.28 |
10 |
10 |
集合竞价 |
| 09:18:09 |
93.01 |
12 |
12 |
集合竞价 |
| 09:18:27 |
92.67 |
14 |
14 |
集合竞价 |
| 09:18:36 |
92.67 |
14 |
14 |
集合竞价 |
| 09:18:45 |
92.79 |
11 |
11 |
集合竞价 |
| 09:18:54 |
92.67 |
14 |
14 |
集合竞价 |
| 09:19:03 |
102.5 |
350 |
350 |
集合竞价 |
| 09:19:12 |
102 |
350 |
350 |
集合竞价 |
| 09:19:21 |
92.67 |
24 |
24 |
集合竞价 |
| 09:19:30 |
92.67 |
24 |
24 |
集合竞价 |
| 09:19:48 |
92.67 |
26 |
26 |
集合竞价 |
| 09:19:57 |
92.67 |
26 |
26 |
集合竞价 |
| 09:20:09 |
92.67 |
37 |
37 |
集合竞价 |
| 09:20:18 |
92.67 |
41 |
41 |
集合竞价 |
| 09:20:27 |
92.67 |
47 |
47 |
集合竞价 |
| 09:20:36 |
92.5 |
50 |
50 |
集合竞价 |
| 09:20:45 |
92.6 |
53 |
53 |
集合竞价 |
| 09:21:03 |
92.59 |
53 |
53 |
集合竞价 |
| 09:21:21 |
92.6 |
56 |
56 |
集合竞价 |
| 09:21:30 |
92.6 |
57 |
57 |
集合竞价 |
| 09:21:48 |
92.6 |
57 |
57 |
集合竞价 |
| 09:21:57 |
92.6 |
66 |
66 |
集合竞价 |
| 09:22:06 |
92.6 |
66 |
66 |
集合竞价 |
| 09:22:15 |
92.6 |
66 |
66 |
集合竞价 |
| 09:22:24 |
92.6 |
76 |
76 |
集合竞价 |
| 09:22:33 |
92.6 |
76 |
76 |
集合竞价 |
| 09:22:42 |
92.6 |
79 |
79 |
集合竞价 |
| 09:23:00 |
92.6 |
80 |
80 |
集合竞价 |
| 09:23:18 |
92.6 |
80 |
80 |
集合竞价 |
| 09:23:27 |
92.6 |
81 |
81 |
集合竞价 |
| 09:23:36 |
92.6 |
82 |
82 |
集合竞价 |
| 09:23:45 |
92.6 |
94 |
94 |
集合竞价 |
| 09:23:54 |
92.58 |
106 |
106 |
集合竞价 |
| 09:24:03 |
92.58 |
107 |
107 |
集合竞价 |
| 09:24:21 |
92.58 |
111 |
111 |
集合竞价 |
| 09:24:30 |
92.58 |
111 |
111 |
集合竞价 |
| 09:24:39 |
92.5 |
119 |
119 |
集合竞价 |
| 09:24:48 |
92.5 |
124 |
124 |
集合竞价 |
| 09:24:57 |
92.5 |
182 |
182 |
集合竞价 |
| 09:25:00 |
92.67 |
230 |
412 |
买入 |
| 09:30:00 |
92.67 |
153 |
565 |
买入 |
| 09:30:03 |
92.63 |
137 |
702 |
卖出 |
| 09:30:06 |
92.6 |
49 |
751 |
卖出 |
| 09:30:09 |
92.6 |
36 |
787 |
买入 |
| 09:30:12 |
92.57 |
59 |
846 |
卖出 |
| 09:30:15 |
92.24 |
41 |
887 |
卖出 |
| 09:30:18 |
91.99 |
119 |
1006 |
卖出 |
| 09:30:21 |
91.66 |
56 |
1062 |
卖出 |
| 09:30:24 |
91.2 |
107 |
1169 |
卖出 |
| 09:30:27 |
92.02 |
40 |
1209 |
买入 |
| 09:30:30 |
91.89 |
29 |
1238 |
卖出 |
| 09:30:33 |
91.69 |
100 |
1338 |
卖出 |
| 09:30:36 |
91.95 |
161 |
1499 |
买入 |
| 09:30:39 |
92.1 |
58 |
1557 |
买入 |
| 09:30:42 |
92.38 |
134 |
1691 |
买入 |
| 09:30:45 |
92.38 |
86 |
1777 |
卖出 |
| 09:30:48 |
92.57 |
145 |
1922 |
买入 |
| 09:30:51 |
92.64 |
65 |
1987 |
买入 |
| 09:30:54 |
92.67 |
40 |
2027 |
买入 |
| 09:30:57 |
92.66 |
34 |
2061 |
卖出 |
| 09:31:00 |
92.57 |
35 |
2096 |
卖出 |
| 09:31:03 |
92.73 |
21 |
2117 |
买入 |
| 09:31:06 |
92.82 |
16 |
2133 |
买入 |
| 09:31:09 |
93.01 |
47 |
2180 |
买入 |
| 09:31:12 |
93.05 |
69 |
2249 |
买入 |
| 09:31:15 |
93.05 |
8 |
2257 |
卖出 |
| 09:31:18 |
93.04 |
32 |
2289 |
卖出 |
| 09:31:21 |
93.04 |
42 |
2331 |
买入 |
| 09:31:24 |
93.26 |
55 |
2386 |
买入 |
| 09:31:27 |
93.04 |
27 |
2413 |
卖出 |
| 09:31:30 |
93.25 |
29 |
2442 |
买入 |
| 09:31:33 |
93.29 |
106 |
2548 |
买入 |
| 09:31:36 |
93.3 |
37 |
2585 |
买入 |
| 09:31:39 |
93.32 |
37 |
2622 |
买入 |
| 09:31:42 |
93.3 |
25 |
2647 |
卖出 |
| 09:31:45 |
93.26 |
11 |
2658 |
卖出 |
| 09:31:48 |
93.32 |
47 |
2705 |
买入 |
| 09:31:51 |
93.3 |
8 |
2713 |
卖出 |
| 09:31:54 |
93.21 |
23 |
2736 |
卖出 |
| 09:31:57 |
93.23 |
42 |
2778 |
买入 |
| 09:32:00 |
93.02 |
5 |
2783 |
卖出 |
| 09:32:03 |
93.05 |
20 |
2803 |
买入 |
| 09:32:06 |
93.03 |
26 |
2829 |
卖出 |
| 09:32:09 |
93.05 |
9 |
2838 |
买入 |
| 09:32:12 |
93.39 |
95 |
2933 |
买入 |
| 09:32:15 |
93.55 |
1 |
2934 |
买入 |
| 09:32:18 |
93.11 |
47 |
2981 |
卖出 |
| 09:32:21 |
93.31 |
15 |
2996 |
买入 |
| 09:32:24 |
93.48 |
12 |
3008 |
买入 |
| 09:32:27 |
93.39 |
18 |
3026 |
卖出 |
| 09:32:30 |
93.17 |
32 |
3058 |
卖出 |
| 09:32:33 |
93.05 |
20 |
3078 |
卖出 |
| 09:32:36 |
92.94 |
70 |
3148 |
卖出 |
| 09:32:39 |
92.89 |
15 |
3163 |
卖出 |
| 09:32:42 |
92.84 |
20 |
3183 |
卖出 |
| 09:32:45 |
92.72 |
10 |
3193 |
卖出 |
| 09:32:48 |
92.7 |
18 |
3211 |
买入 |
| 09:32:51 |
92.6 |
9 |
3220 |
卖出 |
| 09:32:54 |
92.51 |
9 |
3229 |
卖出 |
| 09:32:57 |
92.51 |
17 |
3246 |
卖出 |
| 09:33:00 |
92.29 |
13 |
3259 |
卖出 |
| 09:33:03 |
92.19 |
24 |
3283 |
卖出 |
| 09:33:06 |
92.08 |
15 |
3298 |
卖出 |
| 09:33:09 |
92.25 |
76 |
3374 |
买入 |
| 09:33:12 |
92.56 |
102 |
3476 |
买入 |
| 09:33:15 |
92.93 |
41 |
3517 |
买入 |
| 09:33:18 |
92.67 |
36 |
3553 |
卖出 |
| 09:33:21 |
92.72 |
25 |
3578 |
买入 |
| 09:33:24 |
92.76 |
53 |
3631 |
买入 |
| 09:33:27 |
92.81 |
46 |
3677 |
买入 |
| 09:33:30 |
92.83 |
4 |
3681 |
买入 |
| 09:33:33 |
92.96 |
10 |
3691 |
买入 |
| 09:33:36 |
93.05 |
14 |
3705 |
买入 |
| 09:33:39 |
92.81 |
66 |
3771 |
卖出 |
| 09:33:42 |
92.89 |
9 |
3780 |
买入 |
| 09:33:45 |
92.8 |
5 |
3785 |
卖出 |
| 09:33:48 |
92.69 |
11 |
3796 |
卖出 |
| 09:33:51 |
92.76 |
14 |
3810 |
买入 |
| 09:33:54 |
92.68 |
5 |
3815 |
卖出 |
| 09:33:57 |
92.6 |
54 |
3869 |
卖出 |
| 09:34:00 |
92.45 |
6 |
3875 |
卖出 |
| 09:34:03 |
92.45 |
30 |
3905 |
买入 |
| 09:34:06 |
92.72 |
41 |
3946 |
买入 |
| 09:34:09 |
92.53 |
32 |
3978 |
卖出 |
| 09:34:12 |
92.56 |
12 |
3990 |
买入 |
| 09:34:15 |
92.55 |
12 |
4002 |
卖出 |
| 09:34:18 |
92.62 |
44 |
4046 |
买入 |
| 09:34:21 |
92.54 |
5 |
4051 |
卖出 |
| 09:34:24 |
92.54 |
18 |
4069 |
买入 |
| 09:34:27 |
92.54 |
4 |
4073 |
卖出 |
| 09:34:30 |
92.34 |
23 |
4096 |
卖出 |
| 09:34:33 |
92.54 |
18 |
4114 |
买入 |
| 09:34:36 |
92.41 |
6 |
4120 |
卖出 |
| 09:34:42 |
92.41 |
17 |
4137 |
买入 |
| 09:34:45 |
92.29 |
92 |
4229 |
卖出 |
| 09:34:48 |
92.2 |
8 |
4237 |
卖出 |
| 09:34:51 |
92.1 |
4 |
4241 |
卖出 |
| 09:34:54 |
92.11 |
2 |
4243 |
买入 |
| 09:34:57 |
92.21 |
44 |
4287 |
买入 |
| 09:35:00 |
92.2 |
13 |
4300 |
卖出 |
| 09:35:03 |
92.24 |
48 |
4348 |
买入 |
| 09:35:06 |
92.24 |
32 |
4380 |
卖出 |
| 09:35:09 |
92.54 |
21 |
4401 |
买入 |
| 09:35:12 |
92.57 |
43 |
4444 |
买入 |
| 09:35:15 |
92.7 |
60 |
4504 |
买入 |
| 09:35:18 |
92.43 |
2 |
4506 |
卖出 |
| 09:35:21 |
92.42 |
9 |
4515 |
卖出 |
| 09:35:24 |
92.4 |
14 |
4529 |
卖出 |
| 09:35:27 |
92.41 |
11 |
4540 |
买入 |
| 09:35:30 |
92.41 |
37 |
4577 |
卖出 |
| 09:35:33 |
92.42 |
49 |
4626 |
买入 |
| 09:35:36 |
92.43 |
39 |
4665 |
买入 |
| 09:35:39 |
92.42 |
13 |
4678 |
卖出 |
| 09:35:42 |
92.54 |
12 |
4690 |
买入 |
| 09:35:45 |
92.54 |
22 |
4712 |
买入 |
| 09:35:48 |
92.57 |
18 |
4730 |
买入 |
| 09:35:51 |
92.62 |
91 |
4821 |
买入 |
| 09:35:54 |
92.68 |
6 |
4827 |
买入 |
| 09:35:57 |
92.54 |
9 |
4836 |
卖出 |
| 09:36:00 |
92.43 |
22 |
4858 |
卖出 |
| 09:36:03 |
92.41 |
48 |
4906 |
卖出 |
| 09:36:06 |
92.18 |
128 |
5034 |
卖出 |
| 09:36:09 |
92.05 |
56 |
5090 |
卖出 |
| 09:36:12 |
92.02 |
14 |
5104 |
卖出 |
| 09:36:15 |
92.31 |
44 |
5148 |
买入 |
| 09:36:18 |
92.31 |
33 |
5181 |
卖出 |
| 09:36:21 |
92.31 |
33 |
5214 |
买入 |
| 09:36:24 |
92.31 |
4 |
5218 |
买入 |
| 09:36:27 |
92.25 |
8 |
5226 |
卖出 |
| 09:36:30 |
92.22 |
2 |
5228 |
买入 |
| 09:36:33 |
92.17 |
9 |
5237 |
卖出 |
| 09:36:36 |
92.12 |
18 |
5255 |
卖出 |
| 09:36:39 |
92.1 |
10 |
5265 |
卖出 |
| 09:36:42 |
92.09 |
16 |
5281 |
卖出 |
| 09:36:45 |
92.01 |
6 |
5287 |
卖出 |
| 09:36:48 |
92.02 |
15 |
5302 |
买入 |
| 09:36:51 |
92.01 |
11 |
5313 |
卖出 |
| 09:36:54 |
92.1 |
72 |
5385 |
买入 |
| 09:36:57 |
92.2 |
5 |
5390 |
买入 |
| 09:37:00 |
92.02 |
24 |
5414 |
卖出 |
| 09:37:03 |
92.02 |
51 |
5465 |
卖出 |
| 09:37:06 |
92.02 |
55 |
5520 |
买入 |
| 09:37:09 |
92.01 |
12 |
5532 |
卖出 |
| 09:37:12 |
92.01 |
22 |
5554 |
买入 |
| 09:37:15 |
92 |
91 |
5645 |
卖出 |
| 09:37:18 |
92.02 |
22 |
5667 |
买入 |
| 09:37:21 |
92.01 |
74 |
5741 |
卖出 |
| 09:37:24 |
91.95 |
51 |
5792 |
卖出 |
| 09:37:27 |
91.75 |
35 |
5827 |
卖出 |
| 09:37:30 |
91.68 |
40 |
5867 |
卖出 |
| 09:37:33 |
91.71 |
32 |
5899 |
买入 |
| 09:37:36 |
91.58 |
6 |
5905 |
卖出 |
| 09:37:39 |
91.58 |
33 |
5938 |
买入 |
| 09:37:42 |
91.52 |
45 |
5983 |
卖出 |
| 09:37:45 |
91.49 |
31 |
6014 |
卖出 |
| 09:37:48 |
91.42 |
57 |
6071 |
卖出 |
| 09:37:51 |
91.3 |
16 |
6087 |
卖出 |
| 09:37:54 |
91.35 |
3 |
6090 |
买入 |
| 09:37:57 |
91.3 |
23 |
6113 |
卖出 |
| 09:38:00 |
91.3 |
47 |
6160 |
买入 |
| 09:38:03 |
91.35 |
11 |
6171 |
买入 |
| 09:38:06 |
91.3 |
31 |
6202 |
卖出 |
| 09:38:09 |
91.3 |
72 |
6274 |
卖出 |
| 09:38:12 |
91.58 |
139 |
6413 |
买入 |
| 09:38:15 |
91.56 |
18 |
6431 |
卖出 |
| 09:38:18 |
91.68 |
5 |
6436 |
买入 |
| 09:38:21 |
91.61 |
4 |
6440 |
卖出 |
| 09:38:24 |
91.59 |
4 |
6444 |
卖出 |
| 09:38:27 |
91.55 |
10 |
6454 |
卖出 |
| 09:38:30 |
91.55 |
8 |
6462 |
卖出 |
| 09:38:33 |
91.53 |
16 |
6478 |
卖出 |
| 09:38:36 |
91.55 |
34 |
6512 |
买入 |
| 09:38:39 |
91.55 |
10 |
6522 |
买入 |
| 09:38:42 |
91.53 |
15 |
6537 |
卖出 |
| 09:38:45 |
91.53 |
51 |
6588 |
卖出 |
| 09:38:48 |
91.56 |
88 |
6676 |
买入 |
| 09:38:51 |
91.58 |
74 |
6750 |
买入 |
| 09:38:54 |
91.55 |
14 |
6764 |
卖出 |
| 09:38:57 |
91.59 |
20 |
6784 |
买入 |
| 09:39:00 |
91.6 |
30 |
6814 |
买入 |
| 09:39:03 |
91.5 |
104 |
6918 |
卖出 |
| 09:39:06 |
91.45 |
39 |
6957 |
卖出 |
| 09:39:09 |
91.41 |
38 |
6995 |
卖出 |
| 09:39:12 |
91.41 |
16 |
7011 |
买入 |
| 09:39:15 |
91.06 |
148 |
7159 |
卖出 |
| 09:39:18 |
91.02 |
20 |
7179 |
卖出 |
| 09:39:21 |
91.2 |
52 |
7231 |
买入 |
| 09:39:24 |
91.03 |
40 |
7271 |
卖出 |
| 09:39:27 |
91.07 |
11 |
7282 |
买入 |
| 09:39:30 |
91.08 |
4 |
7286 |
买入 |
| 09:39:33 |
91.08 |
70 |
7356 |
卖出 |
| 09:39:36 |
91.3 |
64 |
7420 |
买入 |
| 09:39:39 |
91.36 |
12 |
7432 |
买入 |
| 09:39:42 |
91.2 |
7 |
7439 |
卖出 |
| 09:39:45 |
91.18 |
16 |
7455 |
卖出 |
| 09:39:48 |
91.13 |
9 |
7464 |
卖出 |
| 09:39:51 |
91.11 |
14 |
7478 |
卖出 |
| 09:39:54 |
91.11 |
33 |
7511 |
卖出 |
| 09:39:57 |
91.12 |
23 |
7534 |
买入 |
| 09:40:00 |
91.1 |
40 |
7574 |
卖出 |
| 09:40:03 |
90.88 |
365 |
7939 |
卖出 |
| 09:40:06 |
90.81 |
71 |
8010 |
卖出 |
| 09:40:09 |
90.77 |
13 |
8023 |
卖出 |
| 09:40:12 |
90.71 |
19 |
8042 |
卖出 |
| 09:40:15 |
90.66 |
23 |
8065 |
卖出 |
| 09:40:18 |
90.6 |
10 |
8075 |
卖出 |
| 09:40:21 |
90.71 |
58 |
8133 |
买入 |
| 09:40:24 |
90.61 |
124 |
8257 |
卖出 |
| 09:40:27 |
90.65 |
85 |
8342 |
买入 |
| 09:40:30 |
90.81 |
37 |
8379 |
买入 |
| 09:40:33 |
90.83 |
55 |
8434 |
买入 |
| 09:40:36 |
90.79 |
64 |
8498 |
卖出 |
| 09:40:39 |
90.81 |
33 |
8531 |
买入 |
| 09:40:42 |
90.72 |
7 |
8538 |
卖出 |
| 09:40:45 |
90.81 |
10 |
8548 |
买入 |
| 09:40:48 |
90.72 |
22 |
8570 |
卖出 |
| 09:40:51 |
90.7 |
38 |
8608 |
买入 |
| 09:40:54 |
90.67 |
33 |
8641 |
卖出 |
| 09:40:57 |
90.67 |
26 |
8667 |
卖出 |
| 09:41:00 |
90.67 |
20 |
8687 |
卖出 |
| 09:41:03 |
90.6 |
74 |
8761 |
卖出 |
| 09:41:06 |
90.58 |
40 |
8801 |
卖出 |
| 09:41:09 |
90.52 |
16 |
8817 |
卖出 |
| 09:41:12 |
90.51 |
27 |
8844 |
卖出 |
| 09:41:15 |
90.51 |
48 |
8892 |
卖出 |
| 09:41:18 |
90.51 |
50 |
8942 |
卖出 |
| 09:41:21 |
90.56 |
62 |
9004 |
买入 |
| 09:41:24 |
90.75 |
271 |
9275 |
买入 |
| 09:41:27 |
90.76 |
17 |
9292 |
卖出 |
| 09:41:30 |
90.56 |
37 |
9329 |
卖出 |
| 09:41:33 |
90.76 |
6 |
9335 |
买入 |
| 09:41:36 |
90.63 |
15 |
9350 |
卖出 |
| 09:41:39 |
90.75 |
22 |
9372 |
买入 |
| 09:41:42 |
90.75 |
35 |
9407 |
买入 |
| 09:41:45 |
90.63 |
17 |
9424 |
卖出 |
| 09:41:48 |
90.63 |
17 |
9441 |
卖出 |
| 09:41:51 |
90.65 |
17 |
9458 |
买入 |
| 09:41:54 |
90.75 |
65 |
9523 |
买入 |
| 09:41:57 |
90.79 |
49 |
9572 |
买入 |
| 09:42:00 |
90.79 |
4 |
9576 |
卖出 |
| 09:42:03 |
90.81 |
25 |
9601 |
买入 |
| 09:42:06 |
90.9 |
13 |
9614 |
买入 |
| 09:42:09 |
90.91 |
17 |
9631 |
买入 |
| 09:42:12 |
90.91 |
4 |
9635 |
卖出 |
| 09:42:15 |
90.99 |
6 |
9641 |
买入 |
| 09:42:18 |
91.36 |
44 |
9685 |
买入 |
| 09:42:21 |
91.63 |
11 |
9696 |
买入 |
| 09:42:24 |
91.19 |
15 |
9711 |
卖出 |
| 09:42:27 |
91.2 |
10 |
9721 |
卖出 |
| 09:42:30 |
91.2 |
73 |
9794 |
卖出 |
| 09:42:33 |
91.25 |
26 |
9820 |
买入 |
| 09:42:36 |
91.54 |
100 |
9920 |
买入 |
| 09:42:39 |
91.58 |
42 |
9962 |
买入 |
| 09:42:42 |
91.63 |
14 |
9976 |
买入 |
| 09:42:45 |
91.9 |
72 |
10048 |
买入 |