爱柯迪[600933]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
19.4 |
66 |
66 |
集合竞价 |
| 09:15:07 |
19.37 |
66 |
66 |
集合竞价 |
| 09:15:10 |
19.37 |
66 |
66 |
集合竞价 |
| 09:15:37 |
19.4 |
81 |
81 |
集合竞价 |
| 09:15:40 |
19.4 |
81 |
81 |
集合竞价 |
| 09:15:55 |
19.4 |
83 |
83 |
集合竞价 |
| 09:16:01 |
19.4 |
105 |
105 |
集合竞价 |
| 09:16:25 |
19.4 |
105 |
105 |
集合竞价 |
| 09:16:46 |
19.4 |
105 |
105 |
集合竞价 |
| 09:17:01 |
19.4 |
105 |
105 |
集合竞价 |
| 09:17:10 |
19.4 |
105 |
105 |
集合竞价 |
| 09:17:13 |
19.4 |
105 |
105 |
集合竞价 |
| 09:17:22 |
19.4 |
105 |
105 |
集合竞价 |
| 09:17:25 |
19.4 |
105 |
105 |
集合竞价 |
| 09:17:31 |
19.4 |
105 |
105 |
集合竞价 |
| 09:17:40 |
19.4 |
105 |
105 |
集合竞价 |
| 09:17:58 |
19.4 |
105 |
105 |
集合竞价 |
| 09:18:04 |
19.4 |
105 |
105 |
集合竞价 |
| 09:18:07 |
19.4 |
105 |
105 |
集合竞价 |
| 09:18:22 |
19.4 |
105 |
105 |
集合竞价 |
| 09:18:28 |
19.38 |
90 |
90 |
集合竞价 |
| 09:18:49 |
19.38 |
90 |
90 |
集合竞价 |
| 09:18:52 |
19.38 |
90 |
90 |
集合竞价 |
| 09:19:43 |
19.38 |
90 |
90 |
集合竞价 |
| 09:19:46 |
19.3 |
90 |
90 |
集合竞价 |
| 09:19:55 |
19.3 |
68 |
68 |
集合竞价 |
| 09:19:58 |
19.3 |
68 |
68 |
集合竞价 |
| 09:20:01 |
19.29 |
68 |
68 |
集合竞价 |
| 09:20:22 |
19.29 |
68 |
68 |
集合竞价 |
| 09:20:31 |
19.29 |
68 |
68 |
集合竞价 |
| 09:21:01 |
19.28 |
68 |
68 |
集合竞价 |
| 09:21:19 |
19.28 |
71 |
71 |
集合竞价 |
| 09:21:25 |
19.2 |
71 |
71 |
集合竞价 |
| 09:21:28 |
19.18 |
71 |
71 |
集合竞价 |
| 09:21:43 |
19.18 |
71 |
71 |
集合竞价 |
| 09:21:52 |
19.18 |
71 |
71 |
集合竞价 |
| 09:22:01 |
19.18 |
71 |
71 |
集合竞价 |
| 09:22:25 |
19.17 |
71 |
71 |
集合竞价 |
| 09:22:37 |
19 |
71 |
71 |
集合竞价 |
| 09:23:07 |
19 |
71 |
71 |
集合竞价 |
| 09:23:10 |
18.91 |
71 |
71 |
集合竞价 |
| 09:23:16 |
18.91 |
71 |
71 |
集合竞价 |
| 09:23:25 |
18.5 |
301 |
301 |
集合竞价 |
| 09:23:28 |
18.5 |
304 |
304 |
集合竞价 |
| 09:23:40 |
18.5 |
304 |
304 |
集合竞价 |
| 09:23:43 |
18.5 |
308 |
308 |
集合竞价 |
| 09:23:49 |
18.5 |
334 |
334 |
集合竞价 |
| 09:23:52 |
18.5 |
335 |
335 |
集合竞价 |
| 09:23:55 |
18.5 |
335 |
335 |
集合竞价 |
| 09:23:58 |
18.3 |
376 |
376 |
集合竞价 |
| 09:24:01 |
18.3 |
390 |
390 |
集合竞价 |
| 09:24:10 |
18.3 |
390 |
390 |
集合竞价 |
| 09:24:13 |
18.3 |
398 |
398 |
集合竞价 |
| 09:24:19 |
18.3 |
400 |
400 |
集合竞价 |
| 09:24:22 |
18.3 |
402 |
402 |
集合竞价 |
| 09:24:25 |
18.5 |
432 |
432 |
集合竞价 |
| 09:24:28 |
18.5 |
437 |
437 |
集合竞价 |
| 09:24:31 |
18.5 |
443 |
443 |
集合竞价 |
| 09:24:34 |
18.5 |
458 |
458 |
集合竞价 |
| 09:24:37 |
18.5 |
471 |
471 |
集合竞价 |
| 09:24:40 |
18.5 |
480 |
480 |
集合竞价 |
| 09:24:43 |
18.5 |
499 |
499 |
集合竞价 |
| 09:24:49 |
18.5 |
500 |
500 |
集合竞价 |
| 09:24:52 |
18.5 |
502 |
502 |
集合竞价 |
| 09:24:55 |
18.52 |
502 |
502 |
集合竞价 |
| 09:24:58 |
18.5 |
541 |
541 |
集合竞价 |
| 09:25:01 |
18.55 |
662 |
662 |
集合竞价 |
| 09:25:06 |
18.55 |
662 |
1324 |
卖出 |
| 09:30:01 |
18.54 |
86 |
1410 |
卖出 |
| 09:30:04 |
18.56 |
194 |
1604 |
买入 |
| 09:30:07 |
18.67 |
148 |
1752 |
买入 |
| 09:30:10 |
18.67 |
221 |
1973 |
买入 |
| 09:30:13 |
18.55 |
160 |
2133 |
卖出 |
| 09:30:16 |
18.5 |
281 |
2414 |
卖出 |
| 09:30:19 |
18.5 |
166 |
2580 |
买入 |
| 09:30:22 |
18.55 |
51 |
2631 |
买入 |
| 09:30:25 |
18.45 |
69 |
2700 |
卖出 |
| 09:30:28 |
18.45 |
67 |
2767 |
买入 |
| 09:30:31 |
18.51 |
35 |
2802 |
买入 |
| 09:30:34 |
18.54 |
88 |
2890 |
买入 |
| 09:30:37 |
18.6 |
34 |
2924 |
买入 |
| 09:30:40 |
18.7 |
91 |
3015 |
买入 |
| 09:30:43 |
18.78 |
744 |
3759 |
买入 |
| 09:30:46 |
18.67 |
29 |
3788 |
卖出 |
| 09:30:49 |
18.5 |
168 |
3956 |
卖出 |
| 09:30:52 |
18.6 |
85 |
4041 |
买入 |
| 09:30:55 |
18.72 |
93 |
4134 |
买入 |
| 09:30:58 |
18.7 |
28 |
4162 |
卖出 |
| 09:31:01 |
18.7 |
32 |
4194 |
卖出 |
| 09:31:04 |
18.69 |
38 |
4232 |
卖出 |
| 09:31:07 |
18.67 |
58 |
4290 |
卖出 |
| 09:31:10 |
18.67 |
60 |
4350 |
买入 |
| 09:31:13 |
18.67 |
53 |
4403 |
卖出 |
| 09:31:16 |
18.67 |
56 |
4459 |
卖出 |
| 09:31:19 |
18.68 |
103 |
4562 |
买入 |
| 09:31:22 |
18.68 |
61 |
4623 |
卖出 |
| 09:31:25 |
18.76 |
155 |
4778 |
买入 |
| 09:31:28 |
18.76 |
55 |
4833 |
卖出 |
| 09:31:31 |
18.76 |
19 |
4852 |
卖出 |
| 09:31:34 |
18.78 |
73 |
4925 |
买入 |
| 09:31:37 |
18.78 |
244 |
5169 |
卖出 |
| 09:31:40 |
18.72 |
14 |
5183 |
卖出 |
| 09:31:43 |
18.75 |
20 |
5203 |
买入 |
| 09:31:46 |
18.76 |
26 |
5229 |
买入 |
| 09:31:49 |
18.78 |
79 |
5308 |
买入 |
| 09:31:52 |
18.77 |
96 |
5404 |
卖出 |
| 09:31:55 |
18.8 |
87 |
5491 |
买入 |
| 09:31:58 |
18.76 |
14 |
5505 |
卖出 |
| 09:32:01 |
18.78 |
75 |
5580 |
买入 |
| 09:32:04 |
18.76 |
46 |
5626 |
卖出 |
| 09:32:07 |
18.68 |
56 |
5682 |
卖出 |
| 09:32:10 |
18.69 |
21 |
5703 |
买入 |
| 09:32:13 |
18.72 |
12 |
5715 |
买入 |
| 09:32:16 |
18.73 |
24 |
5739 |
买入 |
| 09:32:19 |
18.77 |
86 |
5825 |
买入 |
| 09:32:22 |
18.77 |
50 |
5875 |
买入 |
| 09:32:25 |
18.79 |
31 |
5906 |
买入 |
| 09:32:28 |
18.76 |
43 |
5949 |
卖出 |
| 09:32:31 |
18.8 |
36 |
5985 |
买入 |
| 09:32:34 |
18.77 |
21 |
6006 |
卖出 |
| 09:32:37 |
18.76 |
61 |
6067 |
卖出 |
| 09:32:40 |
18.75 |
64 |
6131 |
卖出 |
| 09:32:43 |
18.76 |
86 |
6217 |
买入 |
| 09:32:46 |
18.75 |
45 |
6262 |
卖出 |
| 09:32:49 |
18.76 |
126 |
6388 |
买入 |
| 09:32:52 |
18.74 |
78 |
6466 |
卖出 |
| 09:32:55 |
18.74 |
32 |
6498 |
卖出 |
| 09:32:58 |
18.71 |
105 |
6603 |
卖出 |
| 09:33:01 |
18.66 |
127 |
6730 |
卖出 |
| 09:33:04 |
18.7 |
49 |
6779 |
买入 |
| 09:33:07 |
18.61 |
39 |
6818 |
卖出 |
| 09:33:10 |
18.64 |
35 |
6853 |
买入 |
| 09:33:13 |
18.65 |
249 |
7102 |
买入 |
| 09:33:16 |
18.73 |
86 |
7188 |
买入 |
| 09:33:19 |
18.77 |
130 |
7318 |
买入 |
| 09:33:22 |
18.77 |
40 |
7358 |
卖出 |
| 09:33:25 |
18.82 |
32 |
7390 |
买入 |
| 09:33:28 |
18.8 |
21 |
7411 |
卖出 |
| 09:33:31 |
18.81 |
11 |
7422 |
买入 |
| 09:33:34 |
18.81 |
29 |
7451 |
买入 |
| 09:33:37 |
18.8 |
15 |
7466 |
买入 |
| 09:33:40 |
18.78 |
8 |
7474 |
卖出 |
| 09:33:43 |
18.8 |
50 |
7524 |
买入 |
| 09:33:46 |
18.81 |
14 |
7538 |
买入 |
| 09:33:49 |
18.82 |
4 |
7542 |
买入 |
| 09:33:52 |
18.83 |
87 |
7629 |
买入 |
| 09:33:55 |
18.83 |
18 |
7647 |
卖出 |
| 09:33:58 |
18.84 |
18 |
7665 |
买入 |
| 09:34:01 |
18.84 |
107 |
7772 |
买入 |
| 09:34:04 |
18.84 |
32 |
7804 |
卖出 |
| 09:34:07 |
18.83 |
33 |
7837 |
卖出 |
| 09:34:10 |
18.84 |
50 |
7887 |
买入 |
| 09:34:13 |
18.84 |
64 |
7951 |
买入 |
| 09:34:16 |
18.84 |
77 |
8028 |
卖出 |
| 09:34:19 |
18.85 |
40 |
8068 |
买入 |
| 09:34:22 |
18.84 |
14 |
8082 |
卖出 |
| 09:34:25 |
18.84 |
21 |
8103 |
买入 |
| 09:34:28 |
18.85 |
48 |
8151 |
买入 |
| 09:34:31 |
18.85 |
9 |
8160 |
卖出 |
| 09:34:34 |
18.84 |
96 |
8256 |
卖出 |
| 09:34:37 |
18.85 |
110 |
8366 |
买入 |
| 09:34:40 |
18.82 |
112 |
8478 |
卖出 |
| 09:34:43 |
18.8 |
144 |
8622 |
卖出 |
| 09:34:46 |
18.77 |
28 |
8650 |
卖出 |
| 09:34:49 |
18.76 |
17 |
8667 |
卖出 |
| 09:34:52 |
18.75 |
5 |
8672 |
买入 |
| 09:34:55 |
18.72 |
10 |
8682 |
卖出 |
| 09:34:58 |
18.75 |
17 |
8699 |
买入 |
| 09:35:01 |
18.76 |
47 |
8746 |
买入 |
| 09:35:04 |
18.74 |
26 |
8772 |
卖出 |
| 09:35:07 |
18.76 |
40 |
8812 |
买入 |
| 09:35:10 |
18.77 |
166 |
8978 |
买入 |
| 09:35:13 |
18.8 |
11 |
8989 |
买入 |
| 09:35:16 |
18.8 |
22 |
9011 |
买入 |
| 09:35:19 |
18.8 |
9 |
9020 |
卖出 |
| 09:35:22 |
18.76 |
86 |
9106 |
卖出 |
| 09:35:25 |
18.75 |
151 |
9257 |
卖出 |
| 09:35:28 |
18.75 |
52 |
9309 |
卖出 |
| 09:35:31 |
18.76 |
37 |
9346 |
买入 |
| 09:35:34 |
18.8 |
13 |
9359 |
买入 |
| 09:35:37 |
18.8 |
5 |
9364 |
买入 |
| 09:35:40 |
18.79 |
6 |
9370 |
卖出 |
| 09:35:43 |
18.82 |
21 |
9391 |
买入 |
| 09:35:46 |
18.82 |
88 |
9479 |
卖出 |
| 09:35:49 |
18.83 |
36 |
9515 |
买入 |
| 09:35:52 |
18.83 |
7 |
9522 |
买入 |
| 09:35:55 |
18.82 |
10 |
9532 |
卖出 |
| 09:35:58 |
18.83 |
21 |
9553 |
买入 |
| 09:36:01 |
18.83 |
23 |
9576 |
买入 |
| 09:36:04 |
18.83 |
115 |
9691 |
买入 |
| 09:36:07 |
18.75 |
369 |
10060 |
卖出 |
| 09:36:10 |
18.68 |
170 |
10230 |
卖出 |
| 09:36:13 |
18.73 |
43 |
10273 |
买入 |
| 09:36:16 |
18.67 |
39 |
10312 |
卖出 |
| 09:36:19 |
18.67 |
18 |
10330 |
卖出 |
| 09:36:22 |
18.69 |
34 |
10364 |
买入 |
| 09:36:25 |
18.7 |
5 |
10369 |
买入 |
| 09:36:28 |
18.68 |
3 |
10372 |
卖出 |
| 09:36:31 |
18.7 |
15 |
10387 |
买入 |
| 09:36:34 |
18.7 |
14 |
10401 |
卖出 |
| 09:36:37 |
18.71 |
10 |
10411 |
买入 |
| 09:36:40 |
18.69 |
39 |
10450 |
卖出 |
| 09:36:43 |
18.7 |
23 |
10473 |
卖出 |
| 09:36:46 |
18.68 |
22 |
10495 |
卖出 |
| 09:36:49 |
18.68 |
25 |
10520 |
卖出 |
| 09:36:52 |
18.69 |
81 |
10601 |
买入 |
| 09:36:55 |
18.69 |
71 |
10672 |
卖出 |
| 09:36:58 |
18.71 |
32 |
10704 |
买入 |
| 09:37:01 |
18.71 |
34 |
10738 |
买入 |
| 09:37:04 |
18.68 |
41 |
10779 |
卖出 |
| 09:37:07 |
18.69 |
26 |
10805 |
买入 |
| 09:37:10 |
18.68 |
22 |
10827 |
卖出 |
| 09:37:13 |
18.68 |
20 |
10847 |
买入 |
| 09:37:16 |
18.7 |
28 |
10875 |
买入 |
| 09:37:19 |
18.67 |
49 |
10924 |
卖出 |
| 09:37:22 |
18.63 |
49 |
10973 |
卖出 |
| 09:37:25 |
18.6 |
170 |
11143 |
卖出 |
| 09:37:28 |
18.6 |
37 |
11180 |
卖出 |
| 09:37:31 |
18.59 |
134 |
11314 |
卖出 |
| 09:37:34 |
18.55 |
97 |
11411 |
卖出 |
| 09:37:37 |
18.55 |
20 |
11431 |
卖出 |
| 09:37:40 |
18.53 |
62 |
11493 |
卖出 |
| 09:37:43 |
18.51 |
90 |
11583 |
卖出 |
| 09:37:46 |
18.51 |
60 |
11643 |
卖出 |
| 09:37:49 |
18.52 |
40 |
11683 |
买入 |
| 09:37:52 |
18.51 |
17 |
11700 |
卖出 |
| 09:37:55 |
18.49 |
294 |
11994 |
卖出 |
| 09:37:58 |
18.48 |
20 |
12014 |
卖出 |
| 09:38:01 |
18.48 |
71 |
12085 |
卖出 |
| 09:38:04 |
18.45 |
137 |
12222 |
卖出 |
| 09:38:07 |
18.45 |
36 |
12258 |
卖出 |
| 09:38:10 |
18.45 |
84 |
12342 |
卖出 |
| 09:38:13 |
18.45 |
10 |
12352 |
买入 |
| 09:38:16 |
18.48 |
17 |
12369 |
买入 |
| 09:38:19 |
18.49 |
154 |
12523 |
买入 |
| 09:38:22 |
18.47 |
24 |
12547 |
卖出 |
| 09:38:25 |
18.47 |
32 |
12579 |
卖出 |
| 09:38:28 |
18.47 |
84 |
12663 |
买入 |
| 09:38:31 |
18.46 |
46 |
12709 |
卖出 |
| 09:38:34 |
18.47 |
78 |
12787 |
买入 |
| 09:38:37 |
18.49 |
12 |
12799 |
买入 |
| 09:38:40 |
18.48 |
42 |
12841 |
买入 |
| 09:38:43 |
18.5 |
29 |
12870 |
买入 |
| 09:38:46 |
18.47 |
56 |
12926 |
卖出 |
| 09:38:49 |
18.5 |
41 |
12967 |
买入 |
| 09:38:52 |
18.48 |
8 |
12975 |
卖出 |
| 09:38:55 |
18.48 |
8 |
12983 |
买入 |
| 09:38:58 |
18.48 |
71 |
13054 |
卖出 |
| 09:39:01 |
18.48 |
32 |
13086 |
买入 |
| 09:39:04 |
18.48 |
65 |
13151 |
卖出 |
| 09:39:07 |
18.48 |
167 |
13318 |
买入 |
| 09:39:10 |
18.47 |
13 |
13331 |
卖出 |
| 09:39:13 |
18.46 |
48 |
13379 |
卖出 |
| 09:39:16 |
18.42 |
30 |
13409 |
卖出 |
| 09:39:19 |
18.41 |
6 |
13415 |
卖出 |
| 09:39:22 |
18.41 |
59 |
13474 |
卖出 |
| 09:39:25 |
18.41 |
46 |
13520 |
卖出 |
| 09:39:28 |
18.4 |
152 |
13672 |
卖出 |
| 09:39:31 |
18.4 |
247 |
13919 |
卖出 |
| 09:39:34 |
18.39 |
8 |
13927 |
卖出 |
| 09:39:37 |
18.4 |
254 |
14181 |
买入 |
| 09:39:40 |
18.4 |
34 |
14215 |
买入 |
| 09:39:43 |
18.42 |
104 |
14319 |
买入 |
| 09:39:46 |
18.42 |
43 |
14362 |
卖出 |
| 09:39:49 |
18.46 |
79 |
14441 |
买入 |
| 09:39:52 |
18.47 |
65 |
14506 |
买入 |
| 09:39:55 |
18.47 |
58 |
14564 |
卖出 |
| 09:39:58 |
18.47 |
74 |
14638 |
卖出 |
| 09:40:01 |
18.47 |
61 |
14699 |
卖出 |
| 09:40:04 |
18.45 |
107 |
14806 |
卖出 |
| 09:40:07 |
18.45 |
78 |
14884 |
买入 |
| 09:40:10 |
18.43 |
127 |
15011 |
卖出 |
| 09:40:13 |
18.45 |
55 |
15066 |
买入 |
| 09:40:16 |
18.42 |
12 |
15078 |
卖出 |
| 09:40:19 |
18.4 |
2 |
15080 |
卖出 |
| 09:40:22 |
18.4 |
61 |
15141 |
卖出 |
| 09:40:25 |
18.4 |
53 |
15194 |
卖出 |
| 09:40:28 |
18.4 |
65 |
15259 |
买入 |
| 09:40:31 |
18.38 |
21 |
15280 |
卖出 |
| 09:40:34 |
18.38 |
59 |
15339 |
卖出 |
| 09:40:37 |
18.35 |
56 |
15395 |
卖出 |
| 09:40:40 |
18.39 |
39 |
15434 |
买入 |
| 09:40:43 |
18.37 |
156 |
15590 |
卖出 |
| 09:40:46 |
18.38 |
11 |
15601 |
买入 |
| 09:40:49 |
18.38 |
19 |
15620 |
买入 |
| 09:40:52 |
18.37 |
15 |
15635 |
买入 |
| 09:40:55 |
18.34 |
90 |
15725 |
卖出 |
| 09:40:58 |
18.33 |
217 |
15942 |
卖出 |
| 09:41:01 |
18.35 |
17 |
15959 |
买入 |
| 09:41:04 |
18.33 |
15 |
15974 |
卖出 |
| 09:41:07 |
18.34 |
12 |
15986 |
卖出 |
| 09:41:10 |
18.33 |
70 |
16056 |
卖出 |
| 09:41:13 |
18.33 |
62 |
16118 |
卖出 |
| 09:41:16 |
18.33 |
42 |
16160 |
买入 |
| 09:41:19 |
18.35 |
242 |
16402 |
买入 |
| 09:41:22 |
18.35 |
39 |
16441 |
卖出 |
| 09:41:25 |
18.36 |
78 |
16519 |
卖出 |
| 09:41:28 |
18.37 |
61 |
16580 |
买入 |
| 09:41:31 |
18.35 |
17 |
16597 |
卖出 |
| 09:41:34 |
18.35 |
6 |
16603 |
买入 |