科德教育[300192]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.36 |
2313 |
2313 |
集合竞价 |
| 09:15:12 |
15.36 |
8526 |
8526 |
集合竞价 |
| 09:15:21 |
15.36 |
8534 |
8534 |
集合竞价 |
| 09:15:30 |
15.36 |
8626 |
8626 |
集合竞价 |
| 09:15:39 |
15.36 |
8626 |
8626 |
集合竞价 |
| 09:15:48 |
15.36 |
8626 |
8626 |
集合竞价 |
| 09:15:57 |
15.36 |
8184 |
8184 |
集合竞价 |
| 09:16:06 |
15.36 |
6161 |
6161 |
集合竞价 |
| 09:16:15 |
15.36 |
4899 |
4899 |
集合竞价 |
| 09:16:24 |
15.36 |
5019 |
5019 |
集合竞价 |
| 09:16:33 |
15.36 |
5044 |
5044 |
集合竞价 |
| 09:16:42 |
15.36 |
5004 |
5004 |
集合竞价 |
| 09:16:51 |
15.36 |
8598 |
8598 |
集合竞价 |
| 09:17:00 |
12.8 |
71 |
71 |
集合竞价 |
| 09:17:54 |
12.8 |
73 |
73 |
集合竞价 |
| 09:18:30 |
12.8 |
94 |
94 |
集合竞价 |
| 09:19:42 |
12.8 |
104 |
104 |
集合竞价 |
| 09:19:51 |
12.8 |
119 |
119 |
集合竞价 |
| 09:20:21 |
12.8 |
123 |
123 |
集合竞价 |
| 09:20:30 |
12.8 |
127 |
127 |
集合竞价 |
| 09:20:39 |
12.8 |
127 |
127 |
集合竞价 |
| 09:21:15 |
12.8 |
132 |
132 |
集合竞价 |
| 09:22:00 |
12.8 |
154 |
154 |
集合竞价 |
| 09:22:18 |
12.8 |
164 |
164 |
集合竞价 |
| 09:22:27 |
12.8 |
264 |
264 |
集合竞价 |
| 09:22:36 |
12.8 |
274 |
274 |
集合竞价 |
| 09:23:03 |
12.8 |
294 |
294 |
集合竞价 |
| 09:23:21 |
12.8 |
372 |
372 |
集合竞价 |
| 09:23:30 |
12.8 |
376 |
376 |
集合竞价 |
| 09:23:57 |
12.8 |
376 |
376 |
集合竞价 |
| 09:24:06 |
12.8 |
387 |
387 |
集合竞价 |
| 09:24:15 |
12.8 |
702 |
702 |
集合竞价 |
| 09:24:24 |
12.8 |
707 |
707 |
集合竞价 |
| 09:24:33 |
12.8 |
719 |
719 |
集合竞价 |
| 09:24:42 |
12.8 |
753 |
753 |
集合竞价 |
| 09:24:51 |
12.8 |
893 |
893 |
集合竞价 |
| 09:25:00 |
12.8 |
1244 |
1244 |
集合竞价 |
| 09:25:03 |
12.82 |
1502 |
2746 |
买入 |
| 09:30:03 |
12.85 |
1047 |
3793 |
买入 |
| 09:30:06 |
12.82 |
491 |
4284 |
卖出 |
| 09:30:09 |
12.82 |
306 |
4590 |
卖出 |
| 09:30:12 |
12.81 |
238 |
4828 |
卖出 |
| 09:30:15 |
12.72 |
66 |
4894 |
卖出 |
| 09:30:18 |
12.71 |
74 |
4968 |
卖出 |
| 09:30:21 |
12.65 |
153 |
5121 |
卖出 |
| 09:30:24 |
12.65 |
126 |
5247 |
卖出 |
| 09:30:27 |
12.66 |
728 |
5975 |
买入 |
| 09:30:30 |
12.62 |
157 |
6132 |
卖出 |
| 09:30:33 |
12.65 |
258 |
6390 |
买入 |
| 09:30:36 |
12.66 |
631 |
7021 |
买入 |
| 09:30:39 |
12.68 |
217 |
7238 |
买入 |
| 09:30:42 |
12.69 |
388 |
7626 |
买入 |
| 09:30:45 |
12.72 |
141 |
7767 |
买入 |
| 09:30:48 |
12.68 |
310 |
8077 |
卖出 |
| 09:30:51 |
12.7 |
165 |
8242 |
买入 |
| 09:30:54 |
12.68 |
178 |
8420 |
卖出 |
| 09:30:57 |
12.67 |
58 |
8478 |
卖出 |
| 09:31:00 |
12.66 |
223 |
8701 |
卖出 |
| 09:31:03 |
12.61 |
108 |
8809 |
卖出 |
| 09:31:06 |
12.63 |
100 |
8909 |
买入 |
| 09:31:09 |
12.69 |
1739 |
10648 |
买入 |
| 09:31:12 |
12.72 |
226 |
10874 |
买入 |
| 09:31:15 |
12.8 |
198 |
11072 |
买入 |
| 09:31:18 |
12.77 |
121 |
11193 |
卖出 |
| 09:31:21 |
12.76 |
39 |
11232 |
卖出 |
| 09:31:24 |
12.78 |
169 |
11401 |
买入 |
| 09:31:27 |
12.76 |
60 |
11461 |
卖出 |
| 09:31:30 |
12.79 |
76 |
11537 |
买入 |
| 09:31:33 |
12.79 |
66 |
11603 |
买入 |
| 09:31:36 |
12.79 |
279 |
11882 |
买入 |
| 09:31:39 |
12.78 |
141 |
12023 |
卖出 |
| 09:31:42 |
12.79 |
32 |
12055 |
买入 |
| 09:31:45 |
12.79 |
78 |
12133 |
卖出 |
| 09:31:48 |
12.8 |
145 |
12278 |
买入 |
| 09:31:51 |
12.8 |
311 |
12589 |
买入 |
| 09:31:54 |
12.84 |
85 |
12674 |
买入 |
| 09:31:57 |
12.83 |
42 |
12716 |
卖出 |
| 09:32:00 |
12.9 |
154 |
12870 |
买入 |
| 09:32:03 |
12.86 |
26 |
12896 |
卖出 |
| 09:32:06 |
12.87 |
84 |
12980 |
卖出 |
| 09:32:09 |
12.9 |
302 |
13282 |
买入 |
| 09:32:12 |
12.94 |
153 |
13435 |
买入 |
| 09:32:15 |
12.88 |
127 |
13562 |
卖出 |
| 09:32:18 |
12.91 |
176 |
13738 |
买入 |
| 09:32:21 |
12.91 |
33 |
13771 |
卖出 |
| 09:32:24 |
13.09 |
1203 |
14974 |
买入 |
| 09:32:27 |
13.08 |
243 |
15217 |
卖出 |
| 09:32:30 |
13.07 |
229 |
15446 |
卖出 |
| 09:32:33 |
13.04 |
168 |
15614 |
卖出 |
| 09:32:36 |
13.02 |
200 |
15814 |
卖出 |
| 09:32:39 |
13 |
20 |
15834 |
卖出 |
| 09:32:42 |
12.99 |
2462 |
18296 |
卖出 |
| 09:32:45 |
12.98 |
298 |
18594 |
买入 |
| 09:32:48 |
13.01 |
159 |
18753 |
买入 |
| 09:32:51 |
13.01 |
363 |
19116 |
买入 |
| 09:32:54 |
13 |
2 |
19118 |
卖出 |
| 09:32:57 |
13.01 |
45 |
19163 |
买入 |
| 09:33:00 |
13.11 |
1263 |
20426 |
买入 |
| 09:33:03 |
13.06 |
441 |
20867 |
卖出 |
| 09:33:06 |
13.2 |
279 |
21146 |
买入 |
| 09:33:09 |
13.17 |
248 |
21394 |
卖出 |
| 09:33:12 |
13.17 |
144 |
21538 |
买入 |
| 09:33:15 |
13.14 |
456 |
21994 |
卖出 |
| 09:33:18 |
13.13 |
312 |
22306 |
卖出 |
| 09:33:21 |
13.1 |
108 |
22414 |
卖出 |
| 09:33:24 |
13.14 |
11 |
22425 |
买入 |
| 09:33:27 |
13.13 |
172 |
22597 |
卖出 |
| 09:33:30 |
13.1 |
59 |
22656 |
卖出 |
| 09:33:33 |
13.11 |
49 |
22705 |
买入 |
| 09:33:36 |
13.13 |
396 |
23101 |
买入 |
| 09:33:39 |
13.13 |
4 |
23105 |
买入 |
| 09:33:42 |
13.2 |
530 |
23635 |
买入 |
| 09:33:45 |
13.19 |
174 |
23809 |
卖出 |
| 09:33:48 |
13.19 |
120 |
23929 |
卖出 |
| 09:33:51 |
13.22 |
547 |
24476 |
买入 |
| 09:33:54 |
13.22 |
95 |
24571 |
买入 |
| 09:33:57 |
13.18 |
82 |
24653 |
卖出 |
| 09:34:00 |
13.21 |
133 |
24786 |
买入 |
| 09:34:03 |
13.2 |
31 |
24817 |
卖出 |
| 09:34:06 |
13.18 |
15 |
24832 |
卖出 |
| 09:34:09 |
13.21 |
65 |
24897 |
买入 |
| 09:34:12 |
13.18 |
44 |
24941 |
卖出 |
| 09:34:15 |
13.18 |
82 |
25023 |
买入 |
| 09:34:18 |
13.17 |
57 |
25080 |
卖出 |
| 09:34:21 |
13.18 |
365 |
25445 |
买入 |
| 09:34:24 |
13.16 |
82 |
25527 |
卖出 |
| 09:34:27 |
13.18 |
25 |
25552 |
买入 |
| 09:34:30 |
13.15 |
58 |
25610 |
卖出 |
| 09:34:33 |
13.16 |
155 |
25765 |
买入 |
| 09:34:36 |
13.16 |
60 |
25825 |
买入 |
| 09:34:39 |
13.17 |
231 |
26056 |
买入 |
| 09:34:42 |
13.16 |
14 |
26070 |
卖出 |
| 09:34:45 |
13.22 |
460 |
26530 |
买入 |
| 09:34:48 |
13.2 |
200 |
26730 |
卖出 |
| 09:34:51 |
13.19 |
88 |
26818 |
卖出 |
| 09:34:54 |
13.22 |
95 |
26913 |
买入 |
| 09:34:57 |
13.21 |
129 |
27042 |
卖出 |
| 09:35:00 |
13.21 |
58 |
27100 |
买入 |
| 09:35:03 |
13.22 |
57 |
27157 |
买入 |
| 09:35:06 |
13.18 |
217 |
27374 |
卖出 |
| 09:35:09 |
13.19 |
101 |
27475 |
买入 |
| 09:35:12 |
13.16 |
82 |
27557 |
卖出 |
| 09:35:15 |
13.15 |
225 |
27782 |
卖出 |
| 09:35:18 |
13.12 |
126 |
27908 |
卖出 |
| 09:35:21 |
13.14 |
104 |
28012 |
买入 |
| 09:35:24 |
13.14 |
76 |
28088 |
买入 |
| 09:35:27 |
13.18 |
768 |
28856 |
买入 |
| 09:35:30 |
13.16 |
507 |
29363 |
卖出 |
| 09:35:33 |
13.17 |
69 |
29432 |
买入 |
| 09:35:36 |
13.21 |
826 |
30258 |
买入 |
| 09:35:39 |
13.16 |
741 |
30999 |
卖出 |
| 09:35:42 |
13.22 |
1096 |
32095 |
买入 |
| 09:35:45 |
13.21 |
285 |
32380 |
卖出 |
| 09:35:48 |
13.23 |
9 |
32389 |
买入 |
| 09:35:51 |
13.24 |
160 |
32549 |
买入 |
| 09:35:54 |
13.25 |
747 |
33296 |
买入 |
| 09:35:57 |
13.31 |
55 |
33351 |
买入 |
| 09:36:00 |
13.32 |
55 |
33406 |
买入 |
| 09:36:03 |
13.31 |
59 |
33465 |
卖出 |
| 09:36:06 |
13.27 |
207 |
33672 |
卖出 |
| 09:36:09 |
13.26 |
59 |
33731 |
卖出 |
| 09:36:12 |
13.24 |
59 |
33790 |
卖出 |
| 09:36:15 |
13.25 |
72 |
33862 |
买入 |
| 09:36:18 |
13.27 |
46 |
33908 |
买入 |
| 09:36:21 |
13.27 |
76 |
33984 |
买入 |
| 09:36:24 |
13.25 |
114 |
34098 |
卖出 |
| 09:36:27 |
13.27 |
22 |
34120 |
买入 |
| 09:36:30 |
13.26 |
223 |
34343 |
卖出 |
| 09:36:33 |
13.28 |
38 |
34381 |
买入 |
| 09:36:36 |
13.27 |
106 |
34487 |
卖出 |
| 09:36:39 |
13.28 |
245 |
34732 |
买入 |
| 09:36:42 |
13.29 |
111 |
34843 |
买入 |
| 09:36:45 |
13.3 |
171 |
35014 |
买入 |
| 09:36:48 |
13.28 |
132 |
35146 |
卖出 |
| 09:36:51 |
13.29 |
41 |
35187 |
卖出 |
| 09:36:54 |
13.31 |
116 |
35303 |
买入 |
| 09:36:57 |
13.32 |
118 |
35421 |
买入 |
| 09:37:00 |
13.36 |
109 |
35530 |
买入 |
| 09:37:03 |
13.34 |
61 |
35591 |
卖出 |
| 09:37:06 |
13.33 |
135 |
35726 |
卖出 |
| 09:37:09 |
13.33 |
56 |
35782 |
卖出 |
| 09:37:12 |
13.33 |
206 |
35988 |
买入 |
| 09:37:15 |
13.3 |
314 |
36302 |
卖出 |
| 09:37:18 |
13.29 |
734 |
37036 |
卖出 |
| 09:37:21 |
13.28 |
226 |
37262 |
卖出 |
| 09:37:24 |
13.39 |
1407 |
38669 |
买入 |
| 09:37:27 |
13.28 |
440 |
39109 |
卖出 |
| 09:37:30 |
13.32 |
77 |
39186 |
买入 |
| 09:37:33 |
13.37 |
45 |
39231 |
买入 |
| 09:37:36 |
13.39 |
37 |
39268 |
买入 |
| 09:37:39 |
13.38 |
281 |
39549 |
卖出 |
| 09:37:42 |
13.35 |
58 |
39607 |
卖出 |
| 09:37:45 |
13.35 |
239 |
39846 |
卖出 |
| 09:37:48 |
13.34 |
209 |
40055 |
卖出 |
| 09:37:51 |
13.34 |
63 |
40118 |
买入 |
| 09:37:54 |
13.31 |
54 |
40172 |
卖出 |
| 09:37:57 |
13.31 |
28 |
40200 |
买入 |
| 09:38:00 |
13.29 |
107 |
40307 |
卖出 |
| 09:38:03 |
13.34 |
68 |
40375 |
买入 |
| 09:38:06 |
13.31 |
92 |
40467 |
卖出 |
| 09:38:09 |
13.29 |
54 |
40521 |
卖出 |
| 09:38:12 |
13.31 |
120 |
40641 |
买入 |
| 09:38:15 |
13.34 |
64 |
40705 |
买入 |
| 09:38:18 |
13.3 |
22 |
40727 |
卖出 |
| 09:38:21 |
13.36 |
89 |
40816 |
买入 |
| 09:38:24 |
13.35 |
18 |
40834 |
卖出 |
| 09:38:27 |
13.34 |
2 |
40836 |
卖出 |
| 09:38:30 |
13.33 |
127 |
40963 |
卖出 |
| 09:38:33 |
13.35 |
127 |
41090 |
买入 |
| 09:38:36 |
13.34 |
27 |
41117 |
卖出 |
| 09:38:39 |
13.35 |
158 |
41275 |
买入 |
| 09:38:42 |
13.33 |
163 |
41438 |
卖出 |
| 09:38:45 |
13.34 |
257 |
41695 |
买入 |
| 09:38:48 |
13.3 |
112 |
41807 |
卖出 |
| 09:38:51 |
13.32 |
109 |
41916 |
买入 |
| 09:38:54 |
13.3 |
220 |
42136 |
卖出 |
| 09:38:57 |
13.3 |
218 |
42354 |
卖出 |
| 09:39:00 |
13.25 |
324 |
42678 |
卖出 |
| 09:39:03 |
13.25 |
218 |
42896 |
卖出 |
| 09:39:06 |
13.32 |
262 |
43158 |
买入 |
| 09:39:09 |
13.31 |
21 |
43179 |
卖出 |
| 09:39:12 |
13.31 |
76 |
43255 |
卖出 |
| 09:39:15 |
13.31 |
49 |
43304 |
卖出 |
| 09:39:18 |
13.3 |
67 |
43371 |
卖出 |
| 09:39:21 |
13.29 |
30 |
43401 |
卖出 |
| 09:39:24 |
13.31 |
112 |
43513 |
买入 |
| 09:39:27 |
13.3 |
121 |
43634 |
卖出 |
| 09:39:30 |
13.3 |
29 |
43663 |
卖出 |
| 09:39:33 |
13.33 |
27 |
43690 |
买入 |
| 09:39:36 |
13.29 |
563 |
44253 |
卖出 |
| 09:39:39 |
13.3 |
24 |
44277 |
买入 |
| 09:39:42 |
13.3 |
79 |
44356 |
买入 |
| 09:39:45 |
13.26 |
175 |
44531 |
卖出 |
| 09:39:48 |
13.28 |
7 |
44538 |
买入 |
| 09:39:51 |
13.29 |
24 |
44562 |
买入 |
| 09:39:54 |
13.28 |
20 |
44582 |
卖出 |
| 09:39:57 |
13.29 |
28 |
44610 |
买入 |
| 09:40:00 |
13.28 |
3 |
44613 |
买入 |
| 09:40:03 |
13.25 |
181 |
44794 |
卖出 |
| 09:40:06 |
13.25 |
70 |
44864 |
买入 |
| 09:40:09 |
13.31 |
701 |
45565 |
买入 |
| 09:40:12 |
13.3 |
102 |
45667 |
卖出 |
| 09:40:15 |
13.32 |
58 |
45725 |
买入 |
| 09:40:18 |
13.34 |
145 |
45870 |
买入 |
| 09:40:21 |
13.33 |
45 |
45915 |
卖出 |
| 09:40:24 |
13.33 |
53 |
45968 |
卖出 |
| 09:40:27 |
13.34 |
18 |
45986 |
卖出 |
| 09:40:30 |
13.34 |
76 |
46062 |
买入 |
| 09:40:33 |
13.34 |
148 |
46210 |
买入 |
| 09:40:36 |
13.33 |
17 |
46227 |
卖出 |
| 09:40:39 |
13.34 |
142 |
46369 |
买入 |
| 09:40:42 |
13.33 |
49 |
46418 |
买入 |
| 09:40:45 |
13.31 |
38 |
46456 |
买入 |
| 09:40:48 |
13.34 |
171 |
46627 |
买入 |
| 09:40:51 |
13.33 |
387 |
47014 |
卖出 |
| 09:40:54 |
13.35 |
35 |
47049 |
买入 |
| 09:40:57 |
13.37 |
80 |
47129 |
买入 |
| 09:41:00 |
13.36 |
23 |
47152 |
卖出 |
| 09:41:03 |
13.37 |
108 |
47260 |
买入 |
| 09:41:06 |
13.38 |
10 |
47270 |
买入 |
| 09:41:09 |
13.39 |
71 |
47341 |
买入 |
| 09:41:12 |
13.45 |
495 |
47836 |
买入 |
| 09:41:15 |
13.41 |
2 |
47838 |
卖出 |
| 09:41:18 |
13.4 |
120 |
47958 |
卖出 |
| 09:41:21 |
13.42 |
361 |
48319 |
买入 |
| 09:41:24 |
13.41 |
208 |
48527 |
卖出 |
| 09:41:27 |
13.42 |
157 |
48684 |
买入 |
| 09:41:30 |
13.39 |
205 |
48889 |
卖出 |
| 09:41:33 |
13.35 |
268 |
49157 |
卖出 |
| 09:41:36 |
13.39 |
195 |
49352 |
买入 |
| 09:41:39 |
13.38 |
55 |
49407 |
买入 |
| 09:41:42 |
13.37 |
283 |
49690 |
卖出 |
| 09:41:45 |
13.35 |
8 |
49698 |
卖出 |
| 09:41:48 |
13.38 |
275 |
49973 |
买入 |
| 09:41:51 |
13.4 |
505 |
50478 |
买入 |
| 09:41:54 |
13.4 |
21 |
50499 |
买入 |
| 09:41:57 |
13.37 |
50 |
50549 |
卖出 |
| 09:42:00 |
13.37 |
13 |
50562 |
卖出 |
| 09:42:03 |
13.37 |
542 |
51104 |
卖出 |
| 09:42:06 |
13.39 |
122 |
51226 |
买入 |
| 09:42:09 |
13.38 |
5 |
51231 |
买入 |
| 09:42:12 |
13.4 |
21 |
51252 |
买入 |
| 09:42:15 |
13.37 |
133 |
51385 |
卖出 |
| 09:42:18 |
13.39 |
67 |
51452 |
买入 |
| 09:42:21 |
13.4 |
151 |
51603 |
买入 |
| 09:42:24 |
13.38 |
60 |
51663 |
卖出 |
| 09:42:27 |
13.38 |
5 |
51668 |
卖出 |
| 09:42:30 |
13.37 |
58 |
51726 |
卖出 |
| 09:42:33 |
13.37 |
41 |
51767 |
卖出 |
| 09:42:36 |
13.38 |
345 |
52112 |
卖出 |
| 09:42:39 |
13.39 |
44 |
52156 |
买入 |
| 09:42:42 |
13.37 |
1 |
52157 |
卖出 |
| 09:42:45 |
13.38 |
58 |
52215 |
买入 |
| 09:42:48 |
13.4 |
150 |
52365 |
买入 |
| 09:42:51 |
13.39 |
26 |
52391 |
卖出 |
| 09:42:54 |
13.39 |
32 |
52423 |
卖出 |
| 09:42:57 |
13.39 |
15 |
52438 |
卖出 |
| 09:43:00 |
13.38 |
63 |
52501 |
卖出 |
| 09:43:03 |
13.4 |
361 |
52862 |
买入 |
| 09:43:06 |
13.37 |
8 |
52870 |
卖出 |