科力尔[002892]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.42 |
53 |
53 |
集合竞价 |
| 09:15:09 |
12.37 |
231 |
231 |
集合竞价 |
| 09:15:27 |
12.37 |
238 |
238 |
集合竞价 |
| 09:15:36 |
12.37 |
239 |
239 |
集合竞价 |
| 09:15:54 |
12.37 |
282 |
282 |
集合竞价 |
| 09:16:21 |
12.37 |
282 |
282 |
集合竞价 |
| 09:16:30 |
12.37 |
287 |
287 |
集合竞价 |
| 09:16:39 |
12.37 |
305 |
305 |
集合竞价 |
| 09:16:48 |
12.37 |
282 |
282 |
集合竞价 |
| 09:16:57 |
12.37 |
282 |
282 |
集合竞价 |
| 09:17:24 |
12.37 |
282 |
282 |
集合竞价 |
| 09:17:33 |
12.37 |
282 |
282 |
集合竞价 |
| 09:17:51 |
12.18 |
419 |
419 |
集合竞价 |
| 09:18:00 |
12.37 |
282 |
282 |
集合竞价 |
| 09:18:18 |
12.37 |
354 |
354 |
集合竞价 |
| 09:18:27 |
12.68 |
615 |
615 |
集合竞价 |
| 09:18:36 |
12.68 |
605 |
605 |
集合竞价 |
| 09:18:45 |
12.37 |
355 |
355 |
集合竞价 |
| 09:18:54 |
12.37 |
355 |
355 |
集合竞价 |
| 09:19:03 |
12.37 |
355 |
355 |
集合竞价 |
| 09:19:21 |
12.37 |
354 |
354 |
集合竞价 |
| 09:19:57 |
12.37 |
354 |
354 |
集合竞价 |
| 09:20:00 |
12.37 |
354 |
354 |
集合竞价 |
| 09:20:18 |
12.37 |
355 |
355 |
集合竞价 |
| 09:20:27 |
12.37 |
355 |
355 |
集合竞价 |
| 09:20:36 |
12.37 |
355 |
355 |
集合竞价 |
| 09:20:45 |
12.37 |
406 |
406 |
集合竞价 |
| 09:20:54 |
12.37 |
416 |
416 |
集合竞价 |
| 09:21:03 |
12.37 |
432 |
432 |
集合竞价 |
| 09:21:12 |
12.37 |
432 |
432 |
集合竞价 |
| 09:21:21 |
12.37 |
432 |
432 |
集合竞价 |
| 09:21:39 |
12.37 |
432 |
432 |
集合竞价 |
| 09:21:48 |
12.37 |
432 |
432 |
集合竞价 |
| 09:21:57 |
12.37 |
432 |
432 |
集合竞价 |
| 09:22:06 |
12.37 |
432 |
432 |
集合竞价 |
| 09:22:15 |
12.37 |
449 |
449 |
集合竞价 |
| 09:22:24 |
12.37 |
449 |
449 |
集合竞价 |
| 09:22:33 |
12.37 |
453 |
453 |
集合竞价 |
| 09:22:42 |
12.37 |
453 |
453 |
集合竞价 |
| 09:22:51 |
12.37 |
453 |
453 |
集合竞价 |
| 09:23:00 |
12.37 |
526 |
526 |
集合竞价 |
| 09:23:09 |
12.3 |
556 |
556 |
集合竞价 |
| 09:23:18 |
12.36 |
607 |
607 |
集合竞价 |
| 09:23:27 |
12.3 |
673 |
673 |
集合竞价 |
| 09:23:45 |
12.29 |
673 |
673 |
集合竞价 |
| 09:23:54 |
12.3 |
759 |
759 |
集合竞价 |
| 09:24:03 |
12.3 |
776 |
776 |
集合竞价 |
| 09:24:12 |
12.09 |
1199 |
1199 |
集合竞价 |
| 09:24:21 |
12.09 |
1199 |
1199 |
集合竞价 |
| 09:24:30 |
12.06 |
1254 |
1254 |
集合竞价 |
| 09:24:39 |
12.04 |
1348 |
1348 |
集合竞价 |
| 09:24:48 |
12.09 |
1704 |
1704 |
集合竞价 |
| 09:24:57 |
12.19 |
3198 |
3198 |
集合竞价 |
| 09:25:00 |
12.3 |
3560 |
6758 |
买入 |
| 09:30:00 |
12.34 |
444 |
7202 |
买入 |
| 09:30:03 |
12.4 |
826 |
8028 |
买入 |
| 09:30:06 |
12.47 |
748 |
8776 |
买入 |
| 09:30:09 |
12.5 |
680 |
9456 |
买入 |
| 09:30:12 |
12.55 |
68 |
9524 |
买入 |
| 09:30:15 |
12.59 |
258 |
9782 |
买入 |
| 09:30:18 |
12.66 |
99 |
9881 |
买入 |
| 09:30:21 |
12.69 |
755 |
10636 |
买入 |
| 09:30:24 |
12.73 |
240 |
10876 |
买入 |
| 09:30:27 |
12.7 |
335 |
11211 |
卖出 |
| 09:30:30 |
12.65 |
549 |
11760 |
卖出 |
| 09:30:33 |
12.65 |
486 |
12246 |
买入 |
| 09:30:36 |
12.63 |
197 |
12443 |
卖出 |
| 09:30:39 |
12.64 |
516 |
12959 |
买入 |
| 09:30:42 |
12.68 |
1402 |
14361 |
买入 |
| 09:30:45 |
12.71 |
571 |
14932 |
买入 |
| 09:30:48 |
12.74 |
684 |
15616 |
买入 |
| 09:30:51 |
12.7 |
781 |
16397 |
卖出 |
| 09:30:54 |
12.7 |
594 |
16991 |
买入 |
| 09:30:57 |
12.69 |
831 |
17822 |
买入 |
| 09:31:00 |
12.63 |
312 |
18134 |
卖出 |
| 09:31:03 |
12.67 |
463 |
18597 |
买入 |
| 09:31:06 |
12.67 |
388 |
18985 |
买入 |
| 09:31:09 |
12.45 |
188 |
19173 |
卖出 |
| 09:31:12 |
12.46 |
1554 |
20727 |
买入 |
| 09:31:15 |
12.63 |
676 |
21403 |
买入 |
| 09:31:18 |
12.6 |
240 |
21643 |
卖出 |
| 09:31:21 |
12.54 |
121 |
21764 |
卖出 |
| 09:31:24 |
12.56 |
267 |
22031 |
买入 |
| 09:31:27 |
12.54 |
71 |
22102 |
买入 |
| 09:31:30 |
12.56 |
22 |
22124 |
买入 |
| 09:31:33 |
12.53 |
74 |
22198 |
卖出 |
| 09:31:36 |
12.49 |
153 |
22351 |
卖出 |
| 09:31:39 |
12.49 |
213 |
22564 |
卖出 |
| 09:31:42 |
12.49 |
129 |
22693 |
买入 |
| 09:31:45 |
12.46 |
211 |
22904 |
卖出 |
| 09:31:48 |
12.45 |
3 |
22907 |
卖出 |
| 09:31:51 |
12.44 |
47 |
22954 |
卖出 |
| 09:31:54 |
12.38 |
65 |
23019 |
卖出 |
| 09:31:57 |
12.38 |
58 |
23077 |
卖出 |
| 09:32:00 |
12.37 |
73 |
23150 |
卖出 |
| 09:32:03 |
12.41 |
39 |
23189 |
买入 |
| 09:32:06 |
12.37 |
116 |
23305 |
卖出 |
| 09:32:09 |
12.41 |
25 |
23330 |
买入 |
| 09:32:12 |
12.42 |
179 |
23509 |
买入 |
| 09:32:15 |
12.44 |
54 |
23563 |
买入 |
| 09:32:18 |
12.46 |
215 |
23778 |
买入 |
| 09:32:21 |
12.48 |
15 |
23793 |
买入 |
| 09:32:24 |
12.48 |
32 |
23825 |
买入 |
| 09:32:27 |
12.5 |
32 |
23857 |
买入 |
| 09:32:30 |
12.51 |
5 |
23862 |
买入 |
| 09:32:33 |
12.5 |
378 |
24240 |
卖出 |
| 09:32:36 |
12.48 |
134 |
24374 |
卖出 |
| 09:32:39 |
12.48 |
68 |
24442 |
买入 |
| 09:32:42 |
12.48 |
113 |
24555 |
买入 |
| 09:32:45 |
12.47 |
311 |
24866 |
卖出 |
| 09:32:48 |
12.45 |
224 |
25090 |
卖出 |
| 09:32:51 |
12.45 |
474 |
25564 |
买入 |
| 09:32:54 |
12.44 |
87 |
25651 |
卖出 |
| 09:32:57 |
12.46 |
39 |
25690 |
买入 |
| 09:33:00 |
12.5 |
172 |
25862 |
买入 |
| 09:33:03 |
12.5 |
365 |
26227 |
买入 |
| 09:33:06 |
12.51 |
140 |
26367 |
买入 |
| 09:33:09 |
12.51 |
31 |
26398 |
买入 |
| 09:33:12 |
12.51 |
7 |
26405 |
买入 |
| 09:33:15 |
12.51 |
65 |
26470 |
卖出 |
| 09:33:18 |
12.51 |
49 |
26519 |
卖出 |
| 09:33:21 |
12.51 |
72 |
26591 |
卖出 |
| 09:33:24 |
12.53 |
364 |
26955 |
买入 |
| 09:33:27 |
12.53 |
369 |
27324 |
买入 |
| 09:33:30 |
12.52 |
84 |
27408 |
卖出 |
| 09:33:33 |
12.53 |
18 |
27426 |
买入 |
| 09:33:36 |
12.53 |
28 |
27454 |
买入 |
| 09:33:39 |
12.53 |
26 |
27480 |
买入 |
| 09:33:42 |
12.52 |
37 |
27517 |
卖出 |
| 09:33:45 |
12.52 |
148 |
27665 |
卖出 |
| 09:33:48 |
12.52 |
43 |
27708 |
买入 |
| 09:33:51 |
12.52 |
16 |
27724 |
买入 |
| 09:33:54 |
12.52 |
154 |
27878 |
买入 |
| 09:33:57 |
12.51 |
39 |
27917 |
卖出 |
| 09:34:00 |
12.5 |
65 |
27982 |
卖出 |
| 09:34:03 |
12.5 |
14 |
27996 |
卖出 |
| 09:34:06 |
12.47 |
40 |
28036 |
卖出 |
| 09:34:09 |
12.47 |
49 |
28085 |
卖出 |
| 09:34:12 |
12.47 |
3 |
28088 |
卖出 |
| 09:34:15 |
12.47 |
8 |
28096 |
卖出 |
| 09:34:18 |
12.47 |
50 |
28146 |
卖出 |
| 09:34:21 |
12.46 |
18 |
28164 |
卖出 |
| 09:34:24 |
12.47 |
330 |
28494 |
买入 |
| 09:34:27 |
12.48 |
137 |
28631 |
买入 |
| 09:34:30 |
12.48 |
9 |
28640 |
卖出 |
| 09:34:33 |
12.5 |
171 |
28811 |
买入 |
| 09:34:36 |
12.5 |
56 |
28867 |
卖出 |
| 09:34:39 |
12.49 |
117 |
28984 |
卖出 |
| 09:34:42 |
12.51 |
88 |
29072 |
买入 |
| 09:34:45 |
12.52 |
98 |
29170 |
买入 |
| 09:34:48 |
12.53 |
281 |
29451 |
买入 |
| 09:34:51 |
12.56 |
47 |
29498 |
买入 |
| 09:34:54 |
12.55 |
10 |
29508 |
卖出 |
| 09:34:57 |
12.54 |
1 |
29509 |
卖出 |
| 09:35:00 |
12.55 |
74 |
29583 |
买入 |
| 09:35:03 |
12.56 |
18 |
29601 |
买入 |
| 09:35:06 |
12.56 |
32 |
29633 |
买入 |
| 09:35:09 |
12.55 |
24 |
29657 |
卖出 |
| 09:35:12 |
12.55 |
64 |
29721 |
卖出 |
| 09:35:15 |
12.54 |
27 |
29748 |
卖出 |
| 09:35:18 |
12.54 |
58 |
29806 |
卖出 |
| 09:35:21 |
12.52 |
93 |
29899 |
卖出 |
| 09:35:24 |
12.53 |
1 |
29900 |
买入 |
| 09:35:27 |
12.52 |
7 |
29907 |
卖出 |
| 09:35:30 |
12.52 |
12 |
29919 |
卖出 |
| 09:35:33 |
12.52 |
17 |
29936 |
买入 |
| 09:35:36 |
12.51 |
92 |
30028 |
卖出 |
| 09:35:39 |
12.53 |
318 |
30346 |
卖出 |
| 09:35:42 |
12.53 |
92 |
30438 |
卖出 |
| 09:35:45 |
12.53 |
143 |
30581 |
卖出 |
| 09:35:48 |
12.53 |
116 |
30697 |
买入 |
| 09:35:51 |
12.53 |
58 |
30755 |
买入 |
| 09:35:54 |
12.5 |
46 |
30801 |
卖出 |
| 09:35:57 |
12.5 |
34 |
30835 |
卖出 |
| 09:36:00 |
12.51 |
8 |
30843 |
买入 |
| 09:36:03 |
12.5 |
55 |
30898 |
卖出 |
| 09:36:06 |
12.5 |
26 |
30924 |
卖出 |
| 09:36:09 |
12.5 |
45 |
30969 |
卖出 |
| 09:36:12 |
12.5 |
5 |
30974 |
卖出 |
| 09:36:15 |
12.5 |
19 |
30993 |
卖出 |
| 09:36:18 |
12.5 |
3 |
30996 |
卖出 |
| 09:36:21 |
12.54 |
826 |
31822 |
买入 |
| 09:36:24 |
12.55 |
27 |
31849 |
买入 |
| 09:36:27 |
12.55 |
43 |
31892 |
买入 |
| 09:36:30 |
12.55 |
43 |
31935 |
卖出 |
| 09:36:33 |
12.56 |
29 |
31964 |
买入 |
| 09:36:36 |
12.56 |
43 |
32007 |
买入 |
| 09:36:39 |
12.55 |
42 |
32049 |
卖出 |
| 09:36:42 |
12.55 |
188 |
32237 |
卖出 |
| 09:36:45 |
12.55 |
42 |
32279 |
卖出 |
| 09:36:48 |
12.55 |
12 |
32291 |
卖出 |
| 09:36:51 |
12.55 |
25 |
32316 |
买入 |
| 09:36:54 |
12.55 |
10 |
32326 |
买入 |
| 09:36:57 |
12.55 |
2 |
32328 |
买入 |
| 09:37:00 |
12.55 |
22 |
32350 |
买入 |
| 09:37:03 |
12.53 |
38 |
32388 |
卖出 |
| 09:37:06 |
12.54 |
36 |
32424 |
买入 |
| 09:37:09 |
12.54 |
34 |
32458 |
买入 |
| 09:37:15 |
12.53 |
13 |
32471 |
卖出 |
| 09:37:18 |
12.54 |
46 |
32517 |
买入 |
| 09:37:21 |
12.53 |
2 |
32519 |
卖出 |
| 09:37:24 |
12.52 |
160 |
32679 |
买入 |
| 09:37:27 |
12.56 |
204 |
32883 |
买入 |
| 09:37:30 |
12.52 |
37 |
32920 |
卖出 |
| 09:37:33 |
12.54 |
10 |
32930 |
买入 |
| 09:37:39 |
12.54 |
16 |
32946 |
卖出 |
| 09:37:42 |
12.55 |
1 |
32947 |
买入 |
| 09:37:45 |
12.55 |
11 |
32958 |
买入 |
| 09:37:48 |
12.54 |
9 |
32967 |
卖出 |
| 09:37:51 |
12.54 |
50 |
33017 |
卖出 |
| 09:37:54 |
12.54 |
4 |
33021 |
卖出 |
| 09:38:00 |
12.54 |
21 |
33042 |
卖出 |
| 09:38:03 |
12.54 |
2 |
33044 |
卖出 |
| 09:38:06 |
12.55 |
19 |
33063 |
买入 |
| 09:38:09 |
12.54 |
30 |
33093 |
卖出 |
| 09:38:12 |
12.55 |
12 |
33105 |
买入 |
| 09:38:15 |
12.56 |
233 |
33338 |
买入 |
| 09:38:18 |
12.57 |
70 |
33408 |
买入 |
| 09:38:21 |
12.58 |
8 |
33416 |
买入 |
| 09:38:24 |
12.58 |
47 |
33463 |
买入 |
| 09:38:27 |
12.57 |
39 |
33502 |
卖出 |
| 09:38:30 |
12.58 |
73 |
33575 |
买入 |
| 09:38:33 |
12.58 |
215 |
33790 |
卖出 |
| 09:38:36 |
12.58 |
15 |
33805 |
买入 |
| 09:38:39 |
12.57 |
6 |
33811 |
卖出 |
| 09:38:42 |
12.58 |
14 |
33825 |
买入 |
| 09:38:45 |
12.57 |
7 |
33832 |
卖出 |
| 09:38:48 |
12.56 |
21 |
33853 |
卖出 |
| 09:38:51 |
12.56 |
17 |
33870 |
卖出 |
| 09:38:54 |
12.57 |
18 |
33888 |
买入 |
| 09:38:57 |
12.58 |
49 |
33937 |
买入 |
| 09:39:00 |
12.58 |
55 |
33992 |
买入 |
| 09:39:03 |
12.57 |
17 |
34009 |
卖出 |
| 09:39:06 |
12.58 |
21 |
34030 |
买入 |
| 09:39:09 |
12.58 |
10 |
34040 |
买入 |
| 09:39:12 |
12.58 |
127 |
34167 |
买入 |
| 09:39:15 |
12.59 |
74 |
34241 |
买入 |
| 09:39:18 |
12.6 |
56 |
34297 |
买入 |
| 09:39:21 |
12.59 |
25 |
34322 |
卖出 |
| 09:39:24 |
12.6 |
78 |
34400 |
买入 |
| 09:39:27 |
12.62 |
58 |
34458 |
买入 |
| 09:39:30 |
12.59 |
44 |
34502 |
卖出 |
| 09:39:33 |
12.6 |
3 |
34505 |
买入 |
| 09:39:39 |
12.63 |
58 |
34563 |
买入 |
| 09:39:42 |
12.61 |
201 |
34764 |
卖出 |
| 09:39:45 |
12.63 |
76 |
34840 |
买入 |
| 09:39:48 |
12.63 |
12 |
34852 |
卖出 |
| 09:39:51 |
12.63 |
41 |
34893 |
卖出 |
| 09:39:54 |
12.62 |
27 |
34920 |
卖出 |
| 09:39:57 |
12.63 |
106 |
35026 |
买入 |
| 09:40:00 |
12.64 |
57 |
35083 |
买入 |
| 09:40:03 |
12.62 |
99 |
35182 |
卖出 |
| 09:40:06 |
12.62 |
59 |
35241 |
卖出 |
| 09:40:09 |
12.62 |
63 |
35304 |
买入 |
| 09:40:12 |
12.62 |
54 |
35358 |
买入 |
| 09:40:15 |
12.61 |
38 |
35396 |
卖出 |
| 09:40:18 |
12.62 |
13 |
35409 |
买入 |
| 09:40:21 |
12.62 |
6 |
35415 |
买入 |
| 09:40:24 |
12.6 |
16 |
35431 |
卖出 |
| 09:40:27 |
12.61 |
5 |
35436 |
买入 |
| 09:40:30 |
12.6 |
16 |
35452 |
卖出 |
| 09:40:33 |
12.6 |
35 |
35487 |
卖出 |
| 09:40:36 |
12.59 |
14 |
35501 |
卖出 |
| 09:40:39 |
12.59 |
23 |
35524 |
卖出 |
| 09:40:42 |
12.59 |
19 |
35543 |
卖出 |
| 09:40:45 |
12.58 |
26 |
35569 |
卖出 |
| 09:40:48 |
12.6 |
455 |
36024 |
买入 |
| 09:40:51 |
12.6 |
8 |
36032 |
卖出 |
| 09:40:54 |
12.6 |
38 |
36070 |
卖出 |
| 09:40:57 |
12.6 |
15 |
36085 |
卖出 |
| 09:41:00 |
12.6 |
11 |
36096 |
买入 |
| 09:41:03 |
12.6 |
4 |
36100 |
买入 |
| 09:41:06 |
12.6 |
21 |
36121 |
买入 |
| 09:41:09 |
12.6 |
38 |
36159 |
买入 |
| 09:41:12 |
12.6 |
35 |
36194 |
买入 |
| 09:41:18 |
12.59 |
35 |
36229 |
卖出 |
| 09:41:21 |
12.59 |
106 |
36335 |
卖出 |
| 09:41:24 |
12.59 |
124 |
36459 |
卖出 |
| 09:41:27 |
12.6 |
32 |
36491 |
买入 |
| 09:41:30 |
12.59 |
10 |
36501 |
卖出 |
| 09:41:33 |
12.6 |
84 |
36585 |
买入 |
| 09:41:36 |
12.6 |
6 |
36591 |
买入 |
| 09:41:39 |
12.59 |
23 |
36614 |
卖出 |
| 09:41:42 |
12.6 |
4 |
36618 |
买入 |
| 09:41:45 |
12.59 |
28 |
36646 |
卖出 |
| 09:41:48 |
12.6 |
171 |
36817 |
买入 |
| 09:41:51 |
12.6 |
113 |
36930 |
卖出 |
| 09:41:54 |
12.6 |
56 |
36986 |
卖出 |
| 09:41:57 |
12.6 |
28 |
37014 |
卖出 |
| 09:42:00 |
12.6 |
16 |
37030 |
卖出 |
| 09:42:03 |
12.6 |
3 |
37033 |
买入 |
| 09:42:06 |
12.6 |
20 |
37053 |
买入 |
| 09:42:09 |
12.61 |
58 |
37111 |
买入 |
| 09:42:12 |
12.6 |
8 |
37119 |
卖出 |
| 09:42:21 |
12.58 |
47 |
37166 |
卖出 |
| 09:42:24 |
12.58 |
57 |
37223 |
卖出 |
| 09:42:27 |
12.58 |
14 |
37237 |
买入 |
| 09:42:30 |
12.57 |
43 |
37280 |
卖出 |
| 09:42:33 |
12.56 |
5 |
37285 |
卖出 |
| 09:42:36 |
12.56 |
2 |
37287 |
卖出 |