科达利[002850]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
137 |
3 |
3 |
集合竞价 |
| 09:15:09 |
125 |
66 |
66 |
集合竞价 |
| 09:15:18 |
125 |
74 |
74 |
集合竞价 |
| 09:15:27 |
125 |
70 |
70 |
集合竞价 |
| 09:15:36 |
125 |
71 |
71 |
集合竞价 |
| 09:15:45 |
125 |
84 |
84 |
集合竞价 |
| 09:15:54 |
125 |
108 |
108 |
集合竞价 |
| 09:16:03 |
125 |
109 |
109 |
集合竞价 |
| 09:16:12 |
125 |
110 |
110 |
集合竞价 |
| 09:16:21 |
125 |
118 |
118 |
集合竞价 |
| 09:16:30 |
125 |
122 |
122 |
集合竞价 |
| 09:16:39 |
139 |
7 |
7 |
集合竞价 |
| 09:16:48 |
138.01 |
3 |
3 |
集合竞价 |
| 09:16:57 |
137.3 |
3 |
3 |
集合竞价 |
| 09:17:24 |
137.31 |
3 |
3 |
集合竞价 |
| 09:18:00 |
137.33 |
3 |
3 |
集合竞价 |
| 09:18:09 |
138.01 |
3 |
3 |
集合竞价 |
| 09:18:18 |
139 |
4 |
4 |
集合竞价 |
| 09:18:45 |
138.98 |
4 |
4 |
集合竞价 |
| 09:19:48 |
138.99 |
4 |
4 |
集合竞价 |
| 09:20:09 |
137.31 |
7 |
7 |
集合竞价 |
| 09:20:18 |
138.01 |
7 |
7 |
集合竞价 |
| 09:20:54 |
138 |
7 |
7 |
集合竞价 |
| 09:21:03 |
137.94 |
8 |
8 |
集合竞价 |
| 09:21:39 |
137.28 |
11 |
11 |
集合竞价 |
| 09:22:42 |
137.94 |
12 |
12 |
集合竞价 |
| 09:24:21 |
137.31 |
13 |
13 |
集合竞价 |
| 09:24:39 |
137.33 |
13 |
13 |
集合竞价 |
| 09:24:48 |
137.33 |
16 |
16 |
集合竞价 |
| 09:24:57 |
138.35 |
29 |
29 |
集合竞价 |
| 09:25:00 |
138.33 |
62 |
91 |
卖出 |
| 09:30:00 |
138.33 |
52 |
143 |
卖出 |
| 09:30:03 |
138.28 |
24 |
167 |
卖出 |
| 09:30:06 |
138.3 |
6 |
173 |
买入 |
| 09:30:09 |
138.32 |
16 |
189 |
买入 |
| 09:30:12 |
138.32 |
7 |
196 |
买入 |
| 09:30:15 |
138.02 |
1 |
197 |
卖出 |
| 09:30:18 |
138.28 |
7 |
204 |
买入 |
| 09:30:21 |
138.24 |
6 |
210 |
卖出 |
| 09:30:24 |
137.88 |
3 |
213 |
卖出 |
| 09:30:27 |
138.02 |
7 |
220 |
买入 |
| 09:30:30 |
137.88 |
3 |
223 |
卖出 |
| 09:30:33 |
138.05 |
2 |
225 |
买入 |
| 09:30:36 |
138.07 |
38 |
263 |
买入 |
| 09:30:39 |
138.07 |
7 |
270 |
卖出 |
| 09:30:42 |
138.57 |
14 |
284 |
买入 |
| 09:30:48 |
138.49 |
3 |
287 |
卖出 |
| 09:30:51 |
138.27 |
1 |
288 |
买入 |
| 09:30:54 |
138.47 |
2 |
290 |
买入 |
| 09:30:57 |
138.56 |
19 |
309 |
买入 |
| 09:31:00 |
138.55 |
3 |
312 |
卖出 |
| 09:31:03 |
138.89 |
7 |
319 |
买入 |
| 09:31:06 |
138.81 |
4 |
323 |
卖出 |
| 09:31:09 |
138.55 |
17 |
340 |
卖出 |
| 09:31:12 |
138.53 |
12 |
352 |
卖出 |
| 09:31:15 |
138.31 |
38 |
390 |
卖出 |
| 09:31:18 |
138.49 |
9 |
399 |
买入 |
| 09:31:21 |
138.53 |
26 |
425 |
买入 |
| 09:31:24 |
138.7 |
31 |
456 |
买入 |
| 09:31:27 |
138.96 |
10 |
466 |
买入 |
| 09:31:30 |
139.18 |
33 |
499 |
买入 |
| 09:31:33 |
139.2 |
3 |
502 |
卖出 |
| 09:31:36 |
139.26 |
16 |
518 |
买入 |
| 09:31:39 |
139.21 |
7 |
525 |
卖出 |
| 09:31:42 |
138.96 |
35 |
560 |
卖出 |
| 09:31:45 |
139.17 |
24 |
584 |
买入 |
| 09:31:48 |
139.19 |
10 |
594 |
买入 |
| 09:31:51 |
139.18 |
18 |
612 |
买入 |
| 09:31:54 |
139.18 |
19 |
631 |
买入 |
| 09:31:57 |
139.36 |
181 |
812 |
买入 |
| 09:32:00 |
139.47 |
120 |
932 |
买入 |
| 09:32:03 |
139.9 |
36 |
968 |
买入 |
| 09:32:06 |
139.46 |
10 |
978 |
卖出 |
| 09:32:09 |
139.84 |
6 |
984 |
买入 |
| 09:32:12 |
139.92 |
18 |
1002 |
买入 |
| 09:32:15 |
140 |
198 |
1200 |
买入 |
| 09:32:18 |
140.25 |
6 |
1206 |
买入 |
| 09:32:21 |
140.23 |
2 |
1208 |
卖出 |
| 09:32:24 |
140.25 |
32 |
1240 |
买入 |
| 09:32:27 |
139.99 |
12 |
1252 |
卖出 |
| 09:32:30 |
139.97 |
25 |
1277 |
卖出 |
| 09:32:33 |
139.97 |
19 |
1296 |
买入 |
| 09:32:36 |
139.97 |
13 |
1309 |
买入 |
| 09:32:39 |
139.87 |
20 |
1329 |
卖出 |
| 09:32:42 |
140 |
62 |
1391 |
买入 |
| 09:32:45 |
140.25 |
3 |
1394 |
买入 |
| 09:32:48 |
139.9 |
214 |
1608 |
卖出 |
| 09:32:51 |
139.63 |
38 |
1646 |
卖出 |
| 09:32:54 |
139.34 |
6 |
1652 |
卖出 |
| 09:32:57 |
139.56 |
24 |
1676 |
买入 |
| 09:33:00 |
139.56 |
7 |
1683 |
买入 |
| 09:33:03 |
139.19 |
20 |
1703 |
卖出 |
| 09:33:06 |
138.8 |
36 |
1739 |
卖出 |
| 09:33:09 |
138.56 |
10 |
1749 |
卖出 |
| 09:33:12 |
138.95 |
9 |
1758 |
买入 |
| 09:33:15 |
138.95 |
8 |
1766 |
买入 |
| 09:33:18 |
139 |
7 |
1773 |
买入 |
| 09:33:21 |
139.17 |
7 |
1780 |
买入 |
| 09:33:24 |
139.45 |
3 |
1783 |
买入 |
| 09:33:30 |
139.6 |
1 |
1784 |
买入 |
| 09:33:33 |
139.83 |
46 |
1830 |
买入 |
| 09:33:36 |
139.95 |
25 |
1855 |
买入 |
| 09:33:42 |
139.94 |
1 |
1856 |
买入 |
| 09:33:48 |
139.9 |
8 |
1864 |
买入 |
| 09:33:51 |
140 |
73 |
1937 |
买入 |
| 09:33:54 |
140 |
76 |
2013 |
买入 |
| 09:33:57 |
140.19 |
7 |
2020 |
买入 |
| 09:34:00 |
139.88 |
84 |
2104 |
卖出 |
| 09:34:03 |
140 |
8 |
2112 |
买入 |
| 09:34:06 |
140.19 |
26 |
2138 |
买入 |
| 09:34:09 |
140.09 |
36 |
2174 |
卖出 |
| 09:34:12 |
139.98 |
6 |
2180 |
卖出 |
| 09:34:15 |
140.02 |
10 |
2190 |
买入 |
| 09:34:18 |
139.98 |
22 |
2212 |
卖出 |
| 09:34:21 |
140.08 |
17 |
2229 |
买入 |
| 09:34:24 |
139.97 |
21 |
2250 |
卖出 |
| 09:34:27 |
140 |
41 |
2291 |
买入 |
| 09:34:30 |
140.08 |
2 |
2293 |
买入 |
| 09:34:33 |
140.02 |
14 |
2307 |
卖出 |
| 09:34:36 |
140.08 |
5 |
2312 |
买入 |
| 09:34:39 |
140.1 |
7 |
2319 |
买入 |
| 09:34:42 |
140 |
31 |
2350 |
卖出 |
| 09:34:45 |
140 |
8 |
2358 |
买入 |
| 09:34:48 |
139.99 |
1 |
2359 |
买入 |
| 09:34:51 |
140 |
24 |
2383 |
买入 |
| 09:34:54 |
139.97 |
1 |
2384 |
卖出 |
| 09:34:57 |
139.99 |
6 |
2390 |
卖出 |
| 09:35:00 |
140 |
6 |
2396 |
买入 |
| 09:35:03 |
140 |
10 |
2406 |
买入 |
| 09:35:06 |
140 |
17 |
2423 |
买入 |
| 09:35:09 |
139.88 |
7 |
2430 |
卖出 |
| 09:35:12 |
139.97 |
6 |
2436 |
买入 |
| 09:35:15 |
140 |
6 |
2442 |
买入 |
| 09:35:18 |
139.98 |
6 |
2448 |
卖出 |
| 09:35:21 |
139.98 |
4 |
2452 |
买入 |
| 09:35:24 |
140 |
3 |
2455 |
买入 |
| 09:35:27 |
140 |
5 |
2460 |
买入 |
| 09:35:30 |
140 |
11 |
2471 |
买入 |
| 09:35:33 |
140 |
14 |
2485 |
买入 |
| 09:35:36 |
140 |
12 |
2497 |
买入 |
| 09:35:39 |
140 |
2 |
2499 |
买入 |
| 09:35:42 |
140 |
6 |
2505 |
买入 |
| 09:35:45 |
139.97 |
8 |
2513 |
卖出 |
| 09:35:48 |
139.94 |
5 |
2518 |
卖出 |
| 09:35:51 |
139.98 |
6 |
2524 |
买入 |
| 09:35:54 |
139.9 |
12 |
2536 |
卖出 |
| 09:35:57 |
139.61 |
6 |
2542 |
卖出 |
| 09:36:00 |
139.6 |
9 |
2551 |
卖出 |
| 09:36:03 |
139.61 |
4 |
2555 |
买入 |
| 09:36:06 |
139.39 |
4 |
2559 |
卖出 |
| 09:36:09 |
139.46 |
11 |
2570 |
买入 |
| 09:36:12 |
139.32 |
8 |
2578 |
卖出 |
| 09:36:15 |
139.4 |
3 |
2581 |
买入 |
| 09:36:18 |
139.28 |
2 |
2583 |
卖出 |
| 09:36:21 |
139.11 |
3 |
2586 |
卖出 |
| 09:36:24 |
139.11 |
3 |
2589 |
卖出 |
| 09:36:27 |
139.44 |
11 |
2600 |
买入 |
| 09:36:30 |
139.28 |
2 |
2602 |
卖出 |
| 09:36:33 |
139.11 |
3 |
2605 |
卖出 |
| 09:36:36 |
139.1 |
9 |
2614 |
卖出 |
| 09:36:39 |
139.05 |
1 |
2615 |
卖出 |
| 09:36:42 |
139.05 |
14 |
2629 |
卖出 |
| 09:36:45 |
139.35 |
5 |
2634 |
买入 |
| 09:36:51 |
139.43 |
5 |
2639 |
买入 |
| 09:36:54 |
139.43 |
3 |
2642 |
买入 |
| 09:36:57 |
139.4 |
4 |
2646 |
卖出 |
| 09:37:00 |
139.15 |
4 |
2650 |
卖出 |
| 09:37:03 |
139.12 |
6 |
2656 |
卖出 |
| 09:37:06 |
139.19 |
18 |
2674 |
买入 |
| 09:37:09 |
139.03 |
3 |
2677 |
卖出 |
| 09:37:15 |
139.13 |
1 |
2678 |
买入 |
| 09:37:18 |
139.5 |
47 |
2725 |
买入 |
| 09:37:21 |
139.54 |
9 |
2734 |
买入 |
| 09:37:24 |
139.73 |
1 |
2735 |
买入 |
| 09:37:30 |
139.32 |
1 |
2736 |
卖出 |
| 09:37:33 |
139.5 |
3 |
2739 |
买入 |
| 09:37:39 |
139.78 |
5 |
2744 |
买入 |
| 09:37:42 |
139.36 |
10 |
2754 |
卖出 |
| 09:37:45 |
139.74 |
8 |
2762 |
买入 |
| 09:37:48 |
139.72 |
5 |
2767 |
卖出 |
| 09:37:51 |
139.36 |
2 |
2769 |
卖出 |
| 09:37:54 |
139.72 |
4 |
2773 |
买入 |
| 09:37:57 |
139.36 |
1 |
2774 |
卖出 |
| 09:38:00 |
139.72 |
10 |
2784 |
买入 |
| 09:38:03 |
139.71 |
2 |
2786 |
买入 |
| 09:38:06 |
139.36 |
1 |
2787 |
卖出 |
| 09:38:12 |
139.7 |
3 |
2790 |
买入 |
| 09:38:15 |
139.72 |
1 |
2791 |
买入 |
| 09:38:18 |
139.83 |
8 |
2799 |
买入 |
| 09:38:21 |
139.83 |
1 |
2800 |
卖出 |
| 09:38:24 |
140.2 |
157 |
2957 |
买入 |
| 09:38:27 |
140.1 |
19 |
2976 |
卖出 |
| 09:38:30 |
140.15 |
1 |
2977 |
卖出 |
| 09:38:33 |
140.15 |
36 |
3013 |
卖出 |
| 09:38:36 |
140.06 |
5 |
3018 |
卖出 |
| 09:38:39 |
139.99 |
25 |
3043 |
买入 |
| 09:38:42 |
139.67 |
2 |
3045 |
卖出 |
| 09:38:45 |
139.98 |
1 |
3046 |
买入 |
| 09:38:48 |
139.99 |
2 |
3048 |
买入 |
| 09:38:51 |
139.98 |
4 |
3052 |
卖出 |
| 09:38:54 |
139.98 |
3 |
3055 |
卖出 |
| 09:38:57 |
139.67 |
1 |
3056 |
卖出 |
| 09:39:00 |
139.67 |
4 |
3060 |
卖出 |
| 09:39:03 |
139.67 |
1 |
3061 |
卖出 |
| 09:39:06 |
139.66 |
4 |
3065 |
卖出 |
| 09:39:09 |
139.9 |
4 |
3069 |
买入 |
| 09:39:12 |
139.67 |
2 |
3071 |
卖出 |
| 09:39:15 |
139.86 |
1 |
3072 |
买入 |
| 09:39:18 |
139.66 |
10 |
3082 |
卖出 |
| 09:39:21 |
139.58 |
14 |
3096 |
卖出 |
| 09:39:24 |
139.79 |
13 |
3109 |
买入 |
| 09:39:27 |
139.67 |
1 |
3110 |
卖出 |
| 09:39:30 |
139.66 |
2 |
3112 |
买入 |
| 09:39:33 |
139.57 |
2 |
3114 |
卖出 |
| 09:39:36 |
139.88 |
1 |
3115 |
买入 |
| 09:39:39 |
139.65 |
4 |
3119 |
卖出 |
| 09:39:42 |
139.66 |
1 |
3120 |
买入 |
| 09:39:45 |
139.88 |
1 |
3121 |
买入 |
| 09:39:48 |
139.92 |
2 |
3123 |
买入 |
| 09:39:51 |
139.82 |
15 |
3138 |
卖出 |
| 09:39:54 |
139.57 |
4 |
3142 |
卖出 |
| 09:39:57 |
139.56 |
7 |
3149 |
卖出 |
| 09:40:00 |
139.56 |
5 |
3154 |
卖出 |
| 09:40:03 |
139.56 |
4 |
3158 |
卖出 |
| 09:40:06 |
139.5 |
3 |
3161 |
卖出 |
| 09:40:12 |
139.4 |
18 |
3179 |
卖出 |
| 09:40:15 |
139.4 |
8 |
3187 |
卖出 |
| 09:40:18 |
139.4 |
9 |
3196 |
卖出 |
| 09:40:21 |
139.54 |
9 |
3205 |
买入 |
| 09:40:24 |
139.61 |
4 |
3209 |
买入 |
| 09:40:27 |
139.62 |
2 |
3211 |
买入 |
| 09:40:30 |
139.63 |
1 |
3212 |
买入 |
| 09:40:33 |
139.6 |
1 |
3213 |
买入 |
| 09:40:39 |
139.61 |
1 |
3214 |
买入 |
| 09:40:45 |
139.63 |
2 |
3216 |
买入 |
| 09:40:51 |
139.39 |
8 |
3224 |
卖出 |
| 09:40:54 |
139.31 |
3 |
3227 |
卖出 |
| 09:41:00 |
139.49 |
1 |
3228 |
买入 |
| 09:41:06 |
139.31 |
3 |
3231 |
买入 |
| 09:41:09 |
139.21 |
3 |
3234 |
卖出 |
| 09:41:15 |
139.31 |
1 |
3235 |
卖出 |
| 09:41:18 |
139.31 |
1 |
3236 |
卖出 |
| 09:41:21 |
139.2 |
16 |
3252 |
卖出 |
| 09:41:24 |
139.09 |
4 |
3256 |
卖出 |
| 09:41:27 |
138.88 |
198 |
3454 |
卖出 |
| 09:41:30 |
138.68 |
51 |
3505 |
卖出 |
| 09:41:33 |
138.69 |
6 |
3511 |
卖出 |
| 09:41:36 |
139.04 |
70 |
3581 |
买入 |
| 09:41:39 |
139.06 |
21 |
3602 |
买入 |
| 09:41:42 |
138.71 |
2 |
3604 |
卖出 |
| 09:41:45 |
139.06 |
1 |
3605 |
买入 |
| 09:41:48 |
139.07 |
5 |
3610 |
买入 |
| 09:41:54 |
139.06 |
4 |
3614 |
买入 |
| 09:41:57 |
139 |
1 |
3615 |
买入 |
| 09:42:00 |
139 |
1 |
3616 |
买入 |
| 09:42:03 |
138.75 |
33 |
3649 |
卖出 |
| 09:42:06 |
138.8 |
4 |
3653 |
买入 |
| 09:42:09 |
138.7 |
34 |
3687 |
卖出 |
| 09:42:12 |
138.76 |
5 |
3692 |
卖出 |
| 09:42:15 |
138.8 |
6 |
3698 |
买入 |
| 09:42:18 |
138.8 |
7 |
3705 |
买入 |
| 09:42:21 |
138.5 |
2 |
3707 |
卖出 |
| 09:42:24 |
138.51 |
2 |
3709 |
买入 |
| 09:42:27 |
138.44 |
2 |
3711 |
卖出 |
| 09:42:30 |
138.5 |
1 |
3712 |
买入 |
| 09:42:33 |
138.38 |
11 |
3723 |
卖出 |
| 09:42:36 |
137.88 |
81 |
3804 |
卖出 |
| 09:42:39 |
137.57 |
28 |
3832 |
卖出 |
| 09:42:42 |
137.64 |
3 |
3835 |
卖出 |
| 09:42:48 |
137.67 |
1 |
3836 |
买入 |
| 09:42:51 |
137.5 |
59 |
3895 |
卖出 |
| 09:42:54 |
137.37 |
4 |
3899 |
卖出 |
| 09:43:03 |
137.3 |
7 |
3906 |
卖出 |
| 09:43:06 |
137.3 |
4 |
3910 |
买入 |
| 09:43:09 |
137.22 |
30 |
3940 |
卖出 |
| 09:43:12 |
137.37 |
20 |
3960 |
买入 |
| 09:43:15 |
137.3 |
1 |
3961 |
卖出 |
| 09:43:21 |
137.19 |
9 |
3970 |
卖出 |
| 09:43:24 |
137.3 |
2 |
3972 |
买入 |
| 09:43:27 |
137.53 |
3 |
3975 |
买入 |
| 09:43:30 |
137.22 |
12 |
3987 |
卖出 |
| 09:43:33 |
137.23 |
2 |
3989 |
买入 |
| 09:43:36 |
137.22 |
4 |
3993 |
卖出 |
| 09:43:39 |
137.19 |
15 |
4008 |
卖出 |
| 09:43:42 |
137.01 |
22 |
4030 |
卖出 |
| 09:43:45 |
136.8 |
26 |
4056 |
卖出 |
| 09:43:51 |
136.5 |
4 |
4060 |
卖出 |
| 09:43:54 |
136.65 |
5 |
4065 |
买入 |
| 09:43:57 |
136.64 |
2 |
4067 |
卖出 |
| 09:44:00 |
136.3 |
4 |
4071 |
卖出 |
| 09:44:03 |
136.33 |
2 |
4073 |
买入 |
| 09:44:06 |
136.33 |
12 |
4085 |
买入 |
| 09:44:09 |
136.1 |
65 |
4150 |
卖出 |
| 09:44:12 |
136.1 |
26 |
4176 |
买入 |
| 09:44:15 |
136.1 |
7 |
4183 |
买入 |
| 09:44:18 |
136 |
13 |
4196 |
卖出 |
| 09:44:21 |
136 |
6 |
4202 |
卖出 |
| 09:44:24 |
136 |
6 |
4208 |
卖出 |
| 09:44:27 |
136 |
4 |
4212 |
卖出 |
| 09:44:30 |
136 |
12 |
4224 |
卖出 |