爱柯迪[600933]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
21.49 |
30 |
30 |
集合竞价 |
| 09:15:08 |
21.49 |
30 |
30 |
集合竞价 |
| 09:15:11 |
21.49 |
30 |
30 |
集合竞价 |
| 09:15:32 |
21.49 |
30 |
30 |
集合竞价 |
| 09:16:53 |
21.48 |
30 |
30 |
集合竞价 |
| 09:18:05 |
21.48 |
35 |
35 |
集合竞价 |
| 09:18:35 |
21.48 |
35 |
35 |
集合竞价 |
| 09:19:11 |
21.48 |
35 |
35 |
集合竞价 |
| 09:19:26 |
21.48 |
39 |
39 |
集合竞价 |
| 09:19:44 |
21.08 |
40 |
40 |
集合竞价 |
| 09:20:05 |
21.3 |
43 |
43 |
集合竞价 |
| 09:20:26 |
21.37 |
43 |
43 |
集合竞价 |
| 09:20:41 |
21.37 |
45 |
45 |
集合竞价 |
| 09:20:47 |
21.3 |
49 |
49 |
集合竞价 |
| 09:21:23 |
21.37 |
51 |
51 |
集合竞价 |
| 09:21:26 |
21.4 |
51 |
51 |
集合竞价 |
| 09:21:32 |
21.4 |
51 |
51 |
集合竞价 |
| 09:22:29 |
21.4 |
55 |
55 |
集合竞价 |
| 09:22:32 |
21.42 |
57 |
57 |
集合竞价 |
| 09:22:50 |
21.42 |
57 |
57 |
集合竞价 |
| 09:22:53 |
21.42 |
57 |
57 |
集合竞价 |
| 09:23:02 |
21.41 |
57 |
57 |
集合竞价 |
| 09:23:14 |
21.41 |
57 |
57 |
集合竞价 |
| 09:23:20 |
21.4 |
64 |
64 |
集合竞价 |
| 09:23:23 |
21.4 |
66 |
66 |
集合竞价 |
| 09:23:29 |
21.48 |
88 |
88 |
集合竞价 |
| 09:23:32 |
21.48 |
90 |
90 |
集合竞价 |
| 09:23:35 |
21.48 |
91 |
91 |
集合竞价 |
| 09:23:50 |
21.4 |
101 |
101 |
集合竞价 |
| 09:23:53 |
21.4 |
103 |
103 |
集合竞价 |
| 09:24:02 |
21.4 |
105 |
105 |
集合竞价 |
| 09:24:08 |
21.4 |
110 |
110 |
集合竞价 |
| 09:24:11 |
21.4 |
111 |
111 |
集合竞价 |
| 09:24:14 |
21.4 |
111 |
111 |
集合竞价 |
| 09:24:17 |
21.4 |
141 |
141 |
集合竞价 |
| 09:24:20 |
21.4 |
154 |
154 |
集合竞价 |
| 09:24:23 |
21.4 |
155 |
155 |
集合竞价 |
| 09:24:29 |
21.4 |
155 |
155 |
集合竞价 |
| 09:24:35 |
21.4 |
155 |
155 |
集合竞价 |
| 09:24:38 |
21.4 |
155 |
155 |
集合竞价 |
| 09:24:50 |
21.4 |
156 |
156 |
集合竞价 |
| 09:24:53 |
21.35 |
161 |
161 |
集合竞价 |
| 09:24:56 |
21.35 |
162 |
162 |
集合竞价 |
| 09:24:59 |
21.15 |
171 |
171 |
集合竞价 |
| 09:25:02 |
21.15 |
172 |
343 |
买入 |
| 09:30:02 |
21.04 |
62 |
405 |
卖出 |
| 09:30:05 |
21.05 |
40 |
445 |
买入 |
| 09:30:08 |
20.97 |
18 |
463 |
卖出 |
| 09:30:11 |
20.95 |
51 |
514 |
卖出 |
| 09:30:14 |
20.8 |
202 |
716 |
卖出 |
| 09:30:17 |
20.94 |
306 |
1022 |
买入 |
| 09:30:20 |
20.85 |
293 |
1315 |
卖出 |
| 09:30:23 |
20.95 |
128 |
1443 |
买入 |
| 09:30:26 |
20.97 |
277 |
1720 |
买入 |
| 09:30:29 |
21.06 |
133 |
1853 |
买入 |
| 09:30:32 |
21.08 |
224 |
2077 |
买入 |
| 09:30:35 |
21.15 |
130 |
2207 |
买入 |
| 09:30:38 |
21.14 |
404 |
2611 |
卖出 |
| 09:30:41 |
21.08 |
35 |
2646 |
卖出 |
| 09:30:44 |
20.87 |
85 |
2731 |
卖出 |
| 09:30:47 |
21.07 |
650 |
3381 |
买入 |
| 09:30:50 |
20.9 |
47 |
3428 |
卖出 |
| 09:30:53 |
20.98 |
47 |
3475 |
买入 |
| 09:30:56 |
21 |
427 |
3902 |
买入 |
| 09:30:59 |
21.03 |
17 |
3919 |
买入 |
| 09:31:02 |
20.95 |
212 |
4131 |
卖出 |
| 09:31:05 |
21.03 |
67 |
4198 |
买入 |
| 09:31:08 |
21.04 |
107 |
4305 |
买入 |
| 09:31:11 |
20.98 |
163 |
4468 |
卖出 |
| 09:31:14 |
20.93 |
151 |
4619 |
买入 |
| 09:31:17 |
20.85 |
187 |
4806 |
卖出 |
| 09:31:20 |
20.86 |
52 |
4858 |
买入 |
| 09:31:23 |
20.89 |
64 |
4922 |
买入 |
| 09:31:26 |
20.91 |
176 |
5098 |
买入 |
| 09:31:29 |
20.94 |
109 |
5207 |
买入 |
| 09:31:32 |
20.93 |
27 |
5234 |
买入 |
| 09:31:35 |
20.87 |
68 |
5302 |
卖出 |
| 09:31:38 |
20.89 |
17 |
5319 |
卖出 |
| 09:31:41 |
20.94 |
17 |
5336 |
买入 |
| 09:31:44 |
20.94 |
32 |
5368 |
买入 |
| 09:31:47 |
21.02 |
40 |
5408 |
买入 |
| 09:31:50 |
20.96 |
36 |
5444 |
卖出 |
| 09:31:53 |
21.02 |
12 |
5456 |
买入 |
| 09:31:56 |
21.06 |
46 |
5502 |
买入 |
| 09:31:59 |
21.07 |
17 |
5519 |
买入 |
| 09:32:02 |
21.06 |
18 |
5537 |
卖出 |
| 09:32:05 |
21.07 |
18 |
5555 |
买入 |
| 09:32:08 |
21.02 |
31 |
5586 |
卖出 |
| 09:32:11 |
21.02 |
23 |
5609 |
买入 |
| 09:32:14 |
21.02 |
22 |
5631 |
买入 |
| 09:32:17 |
21.03 |
23 |
5654 |
买入 |
| 09:32:20 |
21.07 |
45 |
5699 |
买入 |
| 09:32:23 |
21.07 |
22 |
5721 |
买入 |
| 09:32:26 |
21.07 |
35 |
5756 |
卖出 |
| 09:32:29 |
21.06 |
21 |
5777 |
卖出 |
| 09:32:32 |
21.05 |
9 |
5786 |
卖出 |
| 09:32:35 |
21.05 |
11 |
5797 |
买入 |
| 09:32:38 |
20.98 |
594 |
6391 |
卖出 |
| 09:32:41 |
20.99 |
52 |
6443 |
买入 |
| 09:32:44 |
20.99 |
24 |
6467 |
买入 |
| 09:32:47 |
20.99 |
19 |
6486 |
买入 |
| 09:32:50 |
20.95 |
43 |
6529 |
卖出 |
| 09:32:53 |
20.94 |
30 |
6559 |
卖出 |
| 09:32:56 |
20.95 |
24 |
6583 |
买入 |
| 09:32:59 |
20.95 |
28 |
6611 |
买入 |
| 09:33:02 |
20.94 |
171 |
6782 |
卖出 |
| 09:33:05 |
20.88 |
34 |
6816 |
卖出 |
| 09:33:08 |
20.82 |
108 |
6924 |
卖出 |
| 09:33:11 |
20.8 |
113 |
7037 |
卖出 |
| 09:33:14 |
20.84 |
97 |
7134 |
买入 |
| 09:33:17 |
20.84 |
232 |
7366 |
买入 |
| 09:33:20 |
20.84 |
70 |
7436 |
卖出 |
| 09:33:23 |
20.85 |
138 |
7574 |
买入 |
| 09:33:26 |
20.89 |
26 |
7600 |
买入 |
| 09:33:29 |
20.9 |
51 |
7651 |
买入 |
| 09:33:32 |
20.9 |
211 |
7862 |
买入 |
| 09:33:35 |
20.85 |
59 |
7921 |
卖出 |
| 09:33:38 |
20.86 |
22 |
7943 |
卖出 |
| 09:33:41 |
20.9 |
5 |
7948 |
买入 |
| 09:33:44 |
20.85 |
60 |
8008 |
卖出 |
| 09:33:47 |
20.88 |
8 |
8016 |
买入 |
| 09:33:50 |
20.89 |
33 |
8049 |
买入 |
| 09:33:53 |
20.9 |
71 |
8120 |
买入 |
| 09:33:56 |
20.87 |
28 |
8148 |
卖出 |
| 09:33:59 |
20.9 |
22 |
8170 |
买入 |
| 09:34:02 |
20.86 |
26 |
8196 |
卖出 |
| 09:34:05 |
20.86 |
63 |
8259 |
卖出 |
| 09:34:08 |
20.86 |
22 |
8281 |
卖出 |
| 09:34:11 |
20.86 |
5 |
8286 |
卖出 |
| 09:34:14 |
20.9 |
42 |
8328 |
买入 |
| 09:34:17 |
20.88 |
27 |
8355 |
卖出 |
| 09:34:20 |
20.86 |
26 |
8381 |
卖出 |
| 09:34:23 |
20.86 |
15 |
8396 |
卖出 |
| 09:34:26 |
20.89 |
7 |
8403 |
买入 |
| 09:34:29 |
20.87 |
14 |
8417 |
卖出 |
| 09:34:32 |
20.87 |
60 |
8477 |
卖出 |
| 09:34:35 |
20.88 |
23 |
8500 |
买入 |
| 09:34:38 |
20.87 |
31 |
8531 |
卖出 |
| 09:34:41 |
20.87 |
22 |
8553 |
买入 |
| 09:34:44 |
20.86 |
10 |
8563 |
卖出 |
| 09:34:47 |
20.87 |
62 |
8625 |
买入 |
| 09:34:50 |
20.87 |
2 |
8627 |
买入 |
| 09:34:53 |
20.86 |
26 |
8653 |
卖出 |
| 09:34:56 |
20.86 |
13 |
8666 |
卖出 |
| 09:34:59 |
20.88 |
6 |
8672 |
买入 |
| 09:35:02 |
20.86 |
74 |
8746 |
卖出 |
| 09:35:05 |
20.85 |
136 |
8882 |
卖出 |
| 09:35:08 |
20.86 |
66 |
8948 |
买入 |
| 09:35:11 |
20.85 |
82 |
9030 |
卖出 |
| 09:35:14 |
20.81 |
112 |
9142 |
卖出 |
| 09:35:17 |
20.8 |
11 |
9153 |
卖出 |
| 09:35:20 |
20.8 |
42 |
9195 |
卖出 |
| 09:35:23 |
20.8 |
97 |
9292 |
卖出 |
| 09:35:26 |
20.78 |
39 |
9331 |
卖出 |
| 09:35:29 |
20.78 |
21 |
9352 |
卖出 |
| 09:35:32 |
20.75 |
84 |
9436 |
卖出 |
| 09:35:35 |
20.73 |
55 |
9491 |
卖出 |
| 09:35:38 |
20.73 |
49 |
9540 |
卖出 |
| 09:35:41 |
20.73 |
14 |
9554 |
卖出 |
| 09:35:44 |
20.73 |
27 |
9581 |
卖出 |
| 09:35:47 |
20.74 |
8 |
9589 |
买入 |
| 09:35:50 |
20.74 |
12 |
9601 |
卖出 |
| 09:35:53 |
20.74 |
175 |
9776 |
买入 |
| 09:35:56 |
20.75 |
177 |
9953 |
买入 |
| 09:35:59 |
20.75 |
36 |
9989 |
卖出 |
| 09:36:02 |
20.71 |
117 |
10106 |
卖出 |
| 09:36:05 |
20.66 |
119 |
10225 |
卖出 |
| 09:36:08 |
20.6 |
141 |
10366 |
卖出 |
| 09:36:11 |
20.56 |
86 |
10452 |
卖出 |
| 09:36:14 |
20.51 |
62 |
10514 |
卖出 |
| 09:36:17 |
20.54 |
40 |
10554 |
买入 |
| 09:36:20 |
20.55 |
127 |
10681 |
买入 |
| 09:36:23 |
20.55 |
62 |
10743 |
卖出 |
| 09:36:26 |
20.51 |
87 |
10830 |
卖出 |
| 09:36:29 |
20.54 |
37 |
10867 |
买入 |
| 09:36:32 |
20.48 |
322 |
11189 |
卖出 |
| 09:36:35 |
20.54 |
96 |
11285 |
买入 |
| 09:36:38 |
20.47 |
175 |
11460 |
卖出 |
| 09:36:41 |
20.45 |
65 |
11525 |
卖出 |
| 09:36:44 |
20.4 |
125 |
11650 |
卖出 |
| 09:36:47 |
20.4 |
32 |
11682 |
卖出 |
| 09:36:50 |
20.36 |
134 |
11816 |
卖出 |
| 09:36:53 |
20.4 |
115 |
11931 |
买入 |
| 09:36:56 |
20.41 |
132 |
12063 |
买入 |
| 09:36:59 |
20.42 |
46 |
12109 |
买入 |
| 09:37:02 |
20.39 |
134 |
12243 |
卖出 |
| 09:37:05 |
20.38 |
67 |
12310 |
卖出 |
| 09:37:08 |
20.38 |
67 |
12377 |
卖出 |
| 09:37:11 |
20.38 |
44 |
12421 |
卖出 |
| 09:37:14 |
20.38 |
65 |
12486 |
卖出 |
| 09:37:17 |
20.38 |
34 |
12520 |
买入 |
| 09:37:20 |
20.38 |
156 |
12676 |
卖出 |
| 09:37:23 |
20.39 |
57 |
12733 |
买入 |
| 09:37:26 |
20.38 |
68 |
12801 |
卖出 |
| 09:37:29 |
20.43 |
55 |
12856 |
买入 |
| 09:37:32 |
20.4 |
49 |
12905 |
卖出 |
| 09:37:35 |
20.41 |
5 |
12910 |
买入 |
| 09:37:38 |
20.4 |
30 |
12940 |
卖出 |
| 09:37:41 |
20.41 |
16 |
12956 |
买入 |
| 09:37:44 |
20.41 |
56 |
13012 |
卖出 |
| 09:37:47 |
20.41 |
127 |
13139 |
卖出 |
| 09:37:50 |
20.41 |
205 |
13344 |
买入 |
| 09:37:53 |
20.41 |
61 |
13405 |
卖出 |
| 09:37:56 |
20.39 |
250 |
13655 |
卖出 |
| 09:37:59 |
20.37 |
184 |
13839 |
卖出 |
| 09:38:02 |
20.39 |
266 |
14105 |
买入 |
| 09:38:05 |
20.35 |
195 |
14300 |
卖出 |
| 09:38:08 |
20.39 |
100 |
14400 |
买入 |
| 09:38:11 |
20.47 |
132 |
14532 |
买入 |
| 09:38:14 |
20.44 |
76 |
14608 |
卖出 |
| 09:38:17 |
20.47 |
71 |
14679 |
买入 |
| 09:38:20 |
20.49 |
83 |
14762 |
买入 |
| 09:38:23 |
20.44 |
37 |
14799 |
卖出 |
| 09:38:26 |
20.48 |
32 |
14831 |
买入 |
| 09:38:29 |
20.47 |
33 |
14864 |
卖出 |
| 09:38:32 |
20.47 |
22 |
14886 |
卖出 |
| 09:38:35 |
20.45 |
35 |
14921 |
卖出 |
| 09:38:38 |
20.45 |
40 |
14961 |
卖出 |
| 09:38:41 |
20.47 |
24 |
14985 |
买入 |
| 09:38:44 |
20.47 |
43 |
15028 |
买入 |
| 09:38:47 |
20.43 |
36 |
15064 |
卖出 |
| 09:38:50 |
20.44 |
65 |
15129 |
买入 |
| 09:38:53 |
20.45 |
242 |
15371 |
买入 |
| 09:38:56 |
20.41 |
67 |
15438 |
卖出 |
| 09:38:59 |
20.42 |
63 |
15501 |
买入 |
| 09:39:02 |
20.38 |
141 |
15642 |
卖出 |
| 09:39:05 |
20.38 |
120 |
15762 |
卖出 |
| 09:39:08 |
20.41 |
50 |
15812 |
买入 |
| 09:39:11 |
20.36 |
31 |
15843 |
卖出 |
| 09:39:14 |
20.4 |
24 |
15867 |
卖出 |
| 09:39:17 |
20.37 |
60 |
15927 |
卖出 |
| 09:39:20 |
20.4 |
255 |
16182 |
买入 |
| 09:39:23 |
20.36 |
122 |
16304 |
卖出 |
| 09:39:26 |
20.31 |
160 |
16464 |
卖出 |
| 09:39:29 |
20.25 |
156 |
16620 |
卖出 |
| 09:39:32 |
20.26 |
67 |
16687 |
买入 |
| 09:39:35 |
20.31 |
113 |
16800 |
买入 |
| 09:39:38 |
20.27 |
103 |
16903 |
卖出 |
| 09:39:41 |
20.27 |
75 |
16978 |
卖出 |
| 09:39:44 |
20.29 |
48 |
17026 |
买入 |
| 09:39:47 |
20.29 |
22 |
17048 |
买入 |
| 09:39:50 |
20.26 |
37 |
17085 |
卖出 |
| 09:39:53 |
20.21 |
102 |
17187 |
卖出 |
| 09:39:56 |
20.28 |
50 |
17237 |
买入 |
| 09:39:59 |
20.24 |
36 |
17273 |
卖出 |
| 09:40:02 |
20.24 |
61 |
17334 |
买入 |
| 09:40:05 |
20.26 |
116 |
17450 |
买入 |
| 09:40:08 |
20.29 |
125 |
17575 |
买入 |
| 09:40:11 |
20.4 |
178 |
17753 |
买入 |
| 09:40:14 |
20.4 |
94 |
17847 |
买入 |
| 09:40:17 |
20.43 |
38 |
17885 |
买入 |
| 09:40:20 |
20.43 |
198 |
18083 |
卖出 |
| 09:40:23 |
20.49 |
90 |
18173 |
买入 |
| 09:40:26 |
20.49 |
32 |
18205 |
买入 |
| 09:40:29 |
20.52 |
79 |
18284 |
买入 |
| 09:40:32 |
20.44 |
46 |
18330 |
卖出 |
| 09:40:35 |
20.44 |
38 |
18368 |
卖出 |
| 09:40:38 |
20.44 |
28 |
18396 |
卖出 |
| 09:40:41 |
20.43 |
161 |
18557 |
卖出 |
| 09:40:44 |
20.45 |
11 |
18568 |
买入 |
| 09:40:47 |
20.41 |
123 |
18691 |
卖出 |
| 09:40:50 |
20.41 |
90 |
18781 |
卖出 |
| 09:40:53 |
20.43 |
3 |
18784 |
买入 |
| 09:40:56 |
20.4 |
53 |
18837 |
卖出 |
| 09:40:59 |
20.41 |
25 |
18862 |
买入 |
| 09:41:02 |
20.43 |
6 |
18868 |
买入 |
| 09:41:05 |
20.41 |
18 |
18886 |
卖出 |
| 09:41:08 |
20.43 |
30 |
18916 |
买入 |
| 09:41:11 |
20.4 |
67 |
18983 |
卖出 |
| 09:41:14 |
20.36 |
29 |
19012 |
卖出 |
| 09:41:17 |
20.35 |
97 |
19109 |
卖出 |
| 09:41:20 |
20.3 |
108 |
19217 |
卖出 |
| 09:41:23 |
20.29 |
225 |
19442 |
卖出 |
| 09:41:26 |
20.23 |
68 |
19510 |
卖出 |
| 09:41:29 |
20.22 |
279 |
19789 |
卖出 |
| 09:41:32 |
20.22 |
90 |
19879 |
买入 |
| 09:41:35 |
20.22 |
23 |
19902 |
卖出 |
| 09:41:38 |
20.23 |
76 |
19978 |
买入 |
| 09:41:41 |
20.26 |
59 |
20037 |
买入 |
| 09:41:44 |
20.25 |
37 |
20074 |
卖出 |
| 09:41:47 |
20.31 |
9 |
20083 |
买入 |
| 09:41:50 |
20.26 |
20 |
20103 |
卖出 |
| 09:41:53 |
20.26 |
25 |
20128 |
卖出 |
| 09:41:56 |
20.32 |
176 |
20304 |
买入 |
| 09:41:59 |
20.32 |
11 |
20315 |
买入 |
| 09:42:02 |
20.27 |
20 |
20335 |
卖出 |
| 09:42:05 |
20.36 |
42 |
20377 |
买入 |
| 09:42:08 |
20.41 |
35 |
20412 |
买入 |
| 09:42:11 |
20.35 |
4 |
20416 |
卖出 |
| 09:42:14 |
20.37 |
10 |
20426 |
买入 |
| 09:42:17 |
20.34 |
69 |
20495 |
卖出 |
| 09:42:20 |
20.36 |
12 |
20507 |
买入 |
| 09:42:23 |
20.36 |
31 |
20538 |
卖出 |
| 09:42:26 |
20.36 |
30 |
20568 |
卖出 |
| 09:42:29 |
20.36 |
11 |
20579 |
卖出 |
| 09:42:32 |
20.38 |
56 |
20635 |
买入 |
| 09:42:35 |
20.37 |
5 |
20640 |
卖出 |
| 09:42:38 |
20.35 |
118 |
20758 |
卖出 |
| 09:42:41 |
20.35 |
73 |
20831 |
买入 |
| 09:42:44 |
20.27 |
52 |
20883 |
卖出 |