科德数控[688305]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
99.2 |
12 |
12 |
集合竞价 |
| 09:21:55 |
99.2 |
12 |
12 |
集合竞价 |
| 09:22:01 |
99.2 |
12 |
12 |
集合竞价 |
| 09:22:43 |
99.2 |
12 |
12 |
集合竞价 |
| 09:23:31 |
99.2 |
22 |
22 |
集合竞价 |
| 09:23:52 |
99.2 |
24 |
24 |
集合竞价 |
| 09:24:31 |
99.2 |
26 |
26 |
集合竞价 |
| 09:24:43 |
99.2 |
44 |
44 |
集合竞价 |
| 09:24:52 |
99.2 |
56 |
56 |
集合竞价 |
| 09:24:58 |
99.2 |
68 |
68 |
集合竞价 |
| 09:25:03 |
99.43 |
76 |
144 |
卖出 |
| 09:30:01 |
99.43 |
19 |
163 |
卖出 |
| 09:30:04 |
99.28 |
22 |
185 |
卖出 |
| 09:30:07 |
99.29 |
21 |
206 |
卖出 |
| 09:30:10 |
98.99 |
15 |
221 |
卖出 |
| 09:30:13 |
98.51 |
28 |
249 |
卖出 |
| 09:30:16 |
98.98 |
2 |
251 |
买入 |
| 09:30:22 |
98.51 |
20 |
271 |
卖出 |
| 09:30:25 |
98.51 |
10 |
281 |
卖出 |
| 09:30:28 |
98.5 |
17 |
298 |
卖出 |
| 09:30:31 |
98.5 |
2 |
300 |
买入 |
| 09:30:34 |
98 |
2 |
302 |
卖出 |
| 09:30:40 |
98.1 |
8 |
310 |
卖出 |
| 09:30:43 |
98.17 |
7 |
317 |
买入 |
| 09:30:46 |
98.17 |
2 |
319 |
卖出 |
| 09:30:49 |
98.17 |
2 |
321 |
卖出 |
| 09:30:52 |
98.9 |
4 |
325 |
买入 |
| 09:30:55 |
98.9 |
2 |
327 |
买入 |
| 09:30:58 |
98.17 |
1 |
328 |
卖出 |
| 09:31:01 |
98.12 |
5 |
333 |
买入 |
| 09:31:04 |
98.78 |
6 |
339 |
买入 |
| 09:31:10 |
98.73 |
2 |
341 |
买入 |
| 09:31:13 |
98.61 |
7 |
348 |
买入 |
| 09:31:16 |
98.77 |
6 |
354 |
买入 |
| 09:31:19 |
98.77 |
4 |
358 |
买入 |
| 09:31:22 |
99.2 |
4 |
362 |
买入 |
| 09:31:28 |
99.08 |
6 |
368 |
买入 |
| 09:31:31 |
98.72 |
18 |
386 |
卖出 |
| 09:31:37 |
99.17 |
8 |
394 |
买入 |
| 09:31:40 |
99.17 |
2 |
396 |
买入 |
| 09:31:43 |
98.8 |
10 |
406 |
卖出 |
| 09:31:46 |
98.81 |
1 |
407 |
卖出 |
| 09:31:49 |
98.82 |
6 |
413 |
卖出 |
| 09:31:52 |
99.17 |
9 |
422 |
买入 |
| 09:31:55 |
98.68 |
34 |
456 |
卖出 |
| 09:31:58 |
98.68 |
5 |
461 |
买入 |
| 09:32:01 |
98.67 |
5 |
466 |
卖出 |
| 09:32:07 |
98.67 |
8 |
474 |
买入 |
| 09:32:10 |
98.67 |
2 |
476 |
买入 |
| 09:32:13 |
98.28 |
2 |
478 |
卖出 |
| 09:32:16 |
98.67 |
25 |
503 |
买入 |
| 09:32:22 |
99.19 |
4 |
507 |
买入 |
| 09:32:25 |
99.19 |
12 |
519 |
买入 |
| 09:32:28 |
99.2 |
5 |
524 |
买入 |
| 09:32:31 |
99.2 |
22 |
546 |
买入 |
| 09:32:34 |
99.19 |
11 |
557 |
卖出 |
| 09:32:37 |
99 |
11 |
568 |
卖出 |
| 09:32:40 |
99 |
9 |
577 |
买入 |
| 09:32:43 |
98.95 |
0 |
577 |
卖出 |
| 09:32:46 |
98.93 |
13 |
590 |
卖出 |
| 09:32:49 |
98.86 |
18 |
608 |
卖出 |
| 09:32:52 |
98.92 |
18 |
626 |
买入 |
| 09:32:55 |
98.66 |
26 |
652 |
卖出 |
| 09:32:58 |
98.66 |
6 |
658 |
卖出 |
| 09:33:01 |
98.66 |
12 |
670 |
买入 |
| 09:33:04 |
98.71 |
8 |
678 |
买入 |
| 09:33:07 |
98.9 |
6 |
684 |
买入 |
| 09:33:10 |
98.9 |
5 |
689 |
买入 |
| 09:33:13 |
98.8 |
22 |
711 |
买入 |
| 09:33:16 |
98.85 |
6 |
717 |
买入 |
| 09:33:19 |
98.83 |
28 |
745 |
卖出 |
| 09:33:25 |
99.02 |
12 |
757 |
买入 |
| 09:33:28 |
99.05 |
4 |
761 |
卖出 |
| 09:33:31 |
99.2 |
9 |
770 |
买入 |
| 09:33:34 |
99 |
7 |
777 |
卖出 |
| 09:33:37 |
98.33 |
27 |
804 |
卖出 |
| 09:33:40 |
98.43 |
2 |
806 |
卖出 |
| 09:33:43 |
99.2 |
16 |
822 |
买入 |
| 09:33:46 |
99.2 |
4 |
826 |
买入 |
| 09:33:49 |
99.2 |
2 |
828 |
买入 |
| 09:33:52 |
98.73 |
48 |
876 |
卖出 |
| 09:33:55 |
98.72 |
6 |
882 |
卖出 |
| 09:33:58 |
98.72 |
20 |
902 |
卖出 |
| 09:34:01 |
99.31 |
4 |
906 |
买入 |
| 09:34:04 |
99.43 |
9 |
915 |
买入 |
| 09:34:07 |
98.8 |
22 |
937 |
卖出 |
| 09:34:10 |
99.43 |
7 |
944 |
买入 |
| 09:34:13 |
99.28 |
11 |
955 |
卖出 |
| 09:34:16 |
99.25 |
4 |
959 |
卖出 |
| 09:34:19 |
99.4 |
12 |
971 |
买入 |
| 09:34:22 |
99.4 |
2 |
973 |
买入 |
| 09:34:25 |
99.4 |
2 |
975 |
买入 |
| 09:34:28 |
99.43 |
8 |
983 |
买入 |
| 09:34:31 |
99.43 |
4 |
987 |
买入 |
| 09:34:34 |
99.43 |
4 |
991 |
买入 |
| 09:34:37 |
99.43 |
6 |
997 |
买入 |
| 09:34:40 |
99.43 |
13 |
1010 |
买入 |
| 09:34:43 |
99.43 |
6 |
1016 |
买入 |
| 09:34:46 |
99.4 |
8 |
1024 |
卖出 |
| 09:34:49 |
99.43 |
4 |
1028 |
买入 |
| 09:34:58 |
99.36 |
10 |
1038 |
卖出 |
| 09:35:01 |
99.43 |
35 |
1073 |
买入 |
| 09:35:04 |
99.24 |
2 |
1075 |
卖出 |
| 09:35:07 |
99.19 |
8 |
1083 |
买入 |
| 09:35:10 |
99.36 |
7 |
1090 |
买入 |
| 09:35:13 |
99.43 |
9 |
1099 |
买入 |
| 09:35:16 |
99.43 |
2 |
1101 |
买入 |
| 09:35:19 |
99.36 |
13 |
1114 |
卖出 |
| 09:35:22 |
99.35 |
11 |
1125 |
买入 |
| 09:35:25 |
99.35 |
4 |
1129 |
买入 |
| 09:35:31 |
99.2 |
3 |
1132 |
卖出 |
| 09:35:34 |
99.18 |
2 |
1134 |
卖出 |
| 09:35:37 |
99.21 |
12 |
1146 |
买入 |
| 09:35:43 |
99.33 |
8 |
1154 |
买入 |
| 09:35:52 |
99.1 |
5 |
1159 |
卖出 |
| 09:35:55 |
99.05 |
15 |
1174 |
卖出 |
| 09:35:58 |
98.81 |
8 |
1182 |
卖出 |
| 09:36:01 |
98.77 |
4 |
1186 |
卖出 |
| 09:36:04 |
98.77 |
12 |
1198 |
买入 |
| 09:36:07 |
98.6 |
4 |
1202 |
卖出 |
| 09:36:10 |
98.43 |
21 |
1223 |
卖出 |
| 09:36:13 |
98.43 |
9 |
1232 |
卖出 |
| 09:36:16 |
98.38 |
4 |
1236 |
买入 |
| 09:36:19 |
98.52 |
11 |
1247 |
买入 |
| 09:36:25 |
98.38 |
6 |
1253 |
卖出 |
| 09:36:28 |
98.34 |
10 |
1263 |
卖出 |
| 09:36:31 |
98.38 |
2 |
1265 |
买入 |
| 09:36:34 |
98.38 |
22 |
1287 |
卖出 |
| 09:36:40 |
98.79 |
21 |
1308 |
买入 |
| 09:36:43 |
98.38 |
2 |
1310 |
卖出 |
| 09:36:46 |
98.33 |
21 |
1331 |
卖出 |
| 09:36:49 |
98.33 |
6 |
1337 |
卖出 |
| 09:36:52 |
98.31 |
4 |
1341 |
买入 |
| 09:36:55 |
98.38 |
0 |
1341 |
卖出 |
| 09:36:58 |
98.23 |
2 |
1343 |
卖出 |
| 09:37:04 |
98.22 |
30 |
1373 |
卖出 |
| 09:37:07 |
98.2 |
34 |
1407 |
卖出 |
| 09:37:10 |
98.2 |
35 |
1442 |
买入 |
| 09:37:16 |
98.43 |
15 |
1457 |
买入 |
| 09:37:19 |
98.2 |
9 |
1466 |
卖出 |
| 09:37:28 |
98.43 |
27 |
1493 |
买入 |
| 09:37:31 |
98 |
35 |
1528 |
卖出 |
| 09:37:34 |
97.98 |
14 |
1542 |
买入 |
| 09:37:43 |
97.82 |
40 |
1582 |
卖出 |
| 09:37:46 |
97.8 |
2 |
1584 |
卖出 |
| 09:37:49 |
98.02 |
21 |
1605 |
买入 |
| 09:37:52 |
98.05 |
11 |
1616 |
买入 |
| 09:37:55 |
97.85 |
13 |
1629 |
卖出 |
| 09:37:58 |
98.02 |
4 |
1633 |
买入 |
| 09:38:01 |
98 |
48 |
1681 |
卖出 |
| 09:38:04 |
98.42 |
11 |
1692 |
买入 |
| 09:38:07 |
98.47 |
12 |
1704 |
买入 |
| 09:38:10 |
98.62 |
14 |
1718 |
买入 |
| 09:38:13 |
98 |
12 |
1730 |
卖出 |
| 09:38:19 |
98.2 |
2 |
1732 |
卖出 |
| 09:38:25 |
98.13 |
2 |
1734 |
卖出 |
| 09:38:28 |
98 |
24 |
1758 |
卖出 |
| 09:38:31 |
98 |
4 |
1762 |
买入 |
| 09:38:37 |
98 |
7 |
1769 |
买入 |
| 09:38:40 |
98 |
10 |
1779 |
买入 |
| 09:38:43 |
97.67 |
12 |
1791 |
卖出 |
| 09:38:46 |
97.82 |
23 |
1814 |
买入 |
| 09:38:49 |
97.66 |
6 |
1820 |
卖出 |
| 09:38:55 |
98.18 |
89 |
1909 |
买入 |
| 09:38:58 |
98.42 |
4 |
1913 |
买入 |
| 09:39:01 |
98.5 |
4 |
1917 |
买入 |
| 09:39:04 |
98.5 |
12 |
1929 |
买入 |
| 09:39:07 |
97.58 |
124 |
2053 |
卖出 |
| 09:39:10 |
98.5 |
26 |
2079 |
买入 |
| 09:39:16 |
97.94 |
2 |
2081 |
卖出 |
| 09:39:19 |
98.14 |
4 |
2085 |
买入 |
| 09:39:31 |
98.45 |
12 |
2097 |
买入 |
| 09:39:46 |
98.13 |
2 |
2099 |
买入 |
| 09:40:01 |
98.36 |
6 |
2105 |
买入 |
| 09:40:04 |
98.36 |
0 |
2105 |
买入 |
| 09:40:10 |
98.36 |
20 |
2125 |
卖出 |
| 09:40:13 |
98.7 |
16 |
2141 |
买入 |
| 09:40:16 |
98.9 |
55 |
2196 |
买入 |
| 09:40:19 |
99 |
17 |
2213 |
买入 |
| 09:40:22 |
99.33 |
28 |
2241 |
买入 |
| 09:40:25 |
99.43 |
53 |
2294 |
买入 |
| 09:40:31 |
99.49 |
15 |
2309 |
买入 |
| 09:40:34 |
99.43 |
40 |
2349 |
卖出 |
| 09:40:40 |
99.85 |
32 |
2381 |
买入 |
| 09:40:46 |
99.85 |
4 |
2385 |
买入 |
| 09:40:52 |
99.49 |
9 |
2394 |
卖出 |
| 09:40:55 |
99.39 |
2 |
2396 |
卖出 |
| 09:40:58 |
99.39 |
2 |
2398 |
买入 |
| 09:41:04 |
99.39 |
7 |
2405 |
买入 |
| 09:41:07 |
99.34 |
2 |
2407 |
卖出 |
| 09:41:10 |
99.19 |
4 |
2411 |
买入 |
| 09:41:16 |
99.05 |
4 |
2415 |
卖出 |
| 09:41:19 |
99.49 |
11 |
2426 |
买入 |
| 09:41:22 |
99.57 |
30 |
2456 |
买入 |
| 09:41:25 |
99.57 |
1 |
2457 |
买入 |
| 09:41:31 |
99.5 |
2 |
2459 |
卖出 |
| 09:41:34 |
99.5 |
2 |
2461 |
卖出 |
| 09:41:37 |
99.49 |
4 |
2465 |
卖出 |
| 09:41:40 |
99.78 |
22 |
2487 |
买入 |
| 09:41:43 |
99.76 |
3 |
2490 |
卖出 |
| 09:41:46 |
99.78 |
14 |
2504 |
买入 |
| 09:41:49 |
99.77 |
10 |
2514 |
买入 |
| 09:41:52 |
99.14 |
3 |
2517 |
卖出 |
| 09:41:58 |
99.5 |
5 |
2522 |
买入 |
| 09:42:07 |
99.31 |
2 |
2524 |
卖出 |
| 09:42:10 |
99.54 |
15 |
2539 |
买入 |
| 09:42:13 |
99.78 |
13 |
2552 |
买入 |
| 09:42:16 |
99.78 |
4 |
2556 |
买入 |
| 09:42:19 |
100.35 |
61 |
2617 |
买入 |
| 09:42:22 |
100.34 |
8 |
2625 |
卖出 |
| 09:42:25 |
100.4 |
20 |
2645 |
买入 |
| 09:42:28 |
100.44 |
8 |
2653 |
买入 |
| 09:42:31 |
100.38 |
8 |
2661 |
卖出 |
| 09:42:37 |
100.66 |
14 |
2675 |
买入 |
| 09:42:40 |
100.46 |
17 |
2692 |
卖出 |
| 09:42:46 |
100.23 |
13 |
2705 |
卖出 |
| 09:42:52 |
100.66 |
34 |
2739 |
买入 |
| 09:42:55 |
100.65 |
12 |
2751 |
买入 |
| 09:43:01 |
100.6 |
2 |
2753 |
卖出 |
| 09:43:04 |
100.63 |
5 |
2758 |
买入 |
| 09:43:07 |
100.74 |
14 |
2772 |
买入 |
| 09:43:10 |
100.74 |
10 |
2782 |
买入 |
| 09:43:13 |
100.76 |
10 |
2792 |
买入 |
| 09:43:19 |
100.79 |
2 |
2794 |
卖出 |
| 09:43:22 |
100.75 |
5 |
2799 |
卖出 |
| 09:43:25 |
100.78 |
59 |
2858 |
买入 |
| 09:43:28 |
100.91 |
49 |
2907 |
买入 |
| 09:43:31 |
100.9 |
25 |
2932 |
卖出 |
| 09:43:34 |
100.78 |
12 |
2944 |
卖出 |
| 09:43:37 |
100.4 |
4 |
2948 |
卖出 |
| 09:43:40 |
100.74 |
6 |
2954 |
买入 |
| 09:43:43 |
100.77 |
3 |
2957 |
买入 |
| 09:43:46 |
100.67 |
6 |
2963 |
买入 |
| 09:43:49 |
100.5 |
19 |
2982 |
卖出 |
| 09:43:55 |
100.39 |
7 |
2989 |
卖出 |
| 09:44:01 |
100.65 |
4 |
2993 |
买入 |
| 09:44:04 |
100.8 |
54 |
3047 |
买入 |
| 09:44:07 |
101 |
19 |
3066 |
买入 |
| 09:44:10 |
101.98 |
12 |
3078 |
买入 |
| 09:44:13 |
101.1 |
3 |
3081 |
卖出 |
| 09:44:16 |
101.96 |
16 |
3097 |
买入 |
| 09:44:19 |
101.96 |
2 |
3099 |
买入 |
| 09:44:25 |
101.14 |
8 |
3107 |
卖出 |
| 09:44:28 |
101.9 |
2 |
3109 |
买入 |
| 09:44:31 |
101.9 |
3 |
3112 |
买入 |
| 09:44:40 |
101.26 |
22 |
3134 |
卖出 |
| 09:44:43 |
101.89 |
40 |
3174 |
买入 |
| 09:44:46 |
101.3 |
7 |
3181 |
卖出 |
| 09:44:49 |
101.98 |
20 |
3201 |
买入 |
| 09:44:52 |
101.31 |
25 |
3226 |
卖出 |
| 09:44:55 |
101.79 |
2 |
3228 |
买入 |
| 09:44:58 |
101.38 |
1 |
3229 |
卖出 |
| 09:45:04 |
101.28 |
14 |
3243 |
卖出 |
| 09:45:07 |
101.2 |
40 |
3283 |
卖出 |
| 09:45:10 |
100.4 |
13 |
3296 |
卖出 |
| 09:45:13 |
101.2 |
5 |
3301 |
买入 |
| 09:45:31 |
100.51 |
0 |
3301 |
卖出 |
| 09:45:34 |
100.39 |
3 |
3304 |
卖出 |
| 09:45:37 |
100.84 |
22 |
3326 |
买入 |
| 09:45:40 |
100.83 |
10 |
3336 |
买入 |
| 09:45:43 |
100.5 |
3 |
3339 |
卖出 |
| 09:45:49 |
100.51 |
2 |
3341 |
卖出 |
| 09:45:52 |
100.51 |
19 |
3360 |
卖出 |
| 09:45:58 |
100.51 |
8 |
3368 |
卖出 |
| 09:46:01 |
100.51 |
2 |
3370 |
买入 |
| 09:46:04 |
99.84 |
40 |
3410 |
卖出 |
| 09:46:07 |
100.83 |
24 |
3434 |
买入 |
| 09:46:13 |
100.3 |
10 |
3444 |
买入 |
| 09:46:19 |
100.79 |
3 |
3447 |
买入 |
| 09:46:25 |
99.96 |
20 |
3467 |
卖出 |
| 09:46:34 |
99.95 |
3 |
3470 |
卖出 |
| 09:46:58 |
100.79 |
12 |
3482 |
买入 |
| 09:47:01 |
100.8 |
8 |
3490 |
买入 |
| 09:47:04 |
100.7 |
13 |
3503 |
卖出 |
| 09:47:10 |
100.68 |
2 |
3505 |
买入 |
| 09:47:28 |
100.2 |
5 |
3510 |
卖出 |
| 09:47:31 |
100.2 |
8 |
3518 |
买入 |
| 09:47:37 |
100.2 |
5 |
3523 |
买入 |
| 09:47:43 |
100.14 |
2 |
3525 |
买入 |
| 09:47:55 |
100.05 |
4 |
3529 |
买入 |
| 09:48:10 |
100.2 |
16 |
3545 |
买入 |
| 09:48:25 |
100.5 |
7 |
3552 |
卖出 |
| 09:48:40 |
100.5 |
2 |
3554 |
买入 |
| 09:48:43 |
100.55 |
2 |
3556 |
买入 |
| 09:48:46 |
100.5 |
19 |
3575 |
卖出 |
| 09:48:55 |
100.73 |
2 |
3577 |
买入 |
| 09:48:58 |
100.5 |
7 |
3584 |
卖出 |
| 09:49:04 |
100.74 |
2 |
3586 |
买入 |
| 09:49:07 |
100.6 |
15 |
3601 |
卖出 |
| 09:49:10 |
100.81 |
21 |
3622 |
买入 |
| 09:49:16 |
100.77 |
2 |
3624 |
买入 |
| 09:49:19 |
100.78 |
2 |
3626 |
卖出 |
| 09:49:22 |
100.7 |
2 |
3628 |
卖出 |
| 09:49:34 |
100.83 |
2 |
3630 |
买入 |
| 09:49:43 |
100.84 |
4 |
3634 |
买入 |
| 09:49:46 |
100.7 |
17 |
3651 |
卖出 |
| 09:49:49 |
100.7 |
3 |
3654 |
卖出 |
| 09:49:52 |
100.7 |
3 |
3657 |
卖出 |
| 09:49:55 |
100.7 |
2 |
3659 |
卖出 |
| 09:50:01 |
100.8 |
3 |
3662 |
买入 |