科德数控[688305]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
92.06 |
2 |
2 |
集合竞价 |
| 09:15:07 |
93.73 |
2 |
2 |
集合竞价 |
| 09:15:10 |
92.66 |
12 |
12 |
集合竞价 |
| 09:15:16 |
93.25 |
12 |
12 |
集合竞价 |
| 09:15:19 |
93.25 |
12 |
12 |
集合竞价 |
| 09:17:58 |
93.25 |
14 |
14 |
集合竞价 |
| 09:19:40 |
93 |
17 |
17 |
集合竞价 |
| 09:20:01 |
93 |
21 |
21 |
集合竞价 |
| 09:20:55 |
93 |
21 |
21 |
集合竞价 |
| 09:21:31 |
93.21 |
21 |
21 |
集合竞价 |
| 09:21:37 |
93.25 |
21 |
21 |
集合竞价 |
| 09:22:16 |
93.73 |
21 |
21 |
集合竞价 |
| 09:22:34 |
93.25 |
23 |
23 |
集合竞价 |
| 09:22:55 |
94.15 |
23 |
23 |
集合竞价 |
| 09:23:07 |
93 |
52 |
52 |
集合竞价 |
| 09:23:16 |
93 |
52 |
52 |
集合竞价 |
| 09:23:19 |
93 |
62 |
62 |
集合竞价 |
| 09:23:34 |
93 |
66 |
66 |
集合竞价 |
| 09:23:37 |
93 |
89 |
89 |
集合竞价 |
| 09:23:46 |
93 |
89 |
89 |
集合竞价 |
| 09:23:55 |
93 |
89 |
89 |
集合竞价 |
| 09:24:10 |
93 |
93 |
93 |
集合竞价 |
| 09:24:19 |
93 |
93 |
93 |
集合竞价 |
| 09:24:31 |
93 |
93 |
93 |
集合竞价 |
| 09:24:34 |
93 |
95 |
95 |
集合竞价 |
| 09:24:37 |
93 |
129 |
129 |
集合竞价 |
| 09:24:52 |
92.8 |
130 |
130 |
集合竞价 |
| 09:24:55 |
93 |
177 |
177 |
集合竞价 |
| 09:24:58 |
93.83 |
177 |
177 |
集合竞价 |
| 09:25:01 |
94.06 |
182 |
359 |
卖出 |
| 09:30:01 |
94.15 |
2 |
361 |
买入 |
| 09:30:04 |
94.46 |
12 |
373 |
卖出 |
| 09:30:07 |
94.92 |
92 |
465 |
买入 |
| 09:30:10 |
94.15 |
36 |
501 |
卖出 |
| 09:30:13 |
95 |
28 |
529 |
买入 |
| 09:30:16 |
94.5 |
75 |
604 |
卖出 |
| 09:30:19 |
94.34 |
21 |
625 |
卖出 |
| 09:30:22 |
94.34 |
13 |
638 |
卖出 |
| 09:30:25 |
94.68 |
56 |
694 |
买入 |
| 09:30:28 |
94.82 |
18 |
712 |
买入 |
| 09:30:31 |
94.83 |
12 |
724 |
买入 |
| 09:30:37 |
94.68 |
13 |
737 |
卖出 |
| 09:30:40 |
94.08 |
4 |
741 |
卖出 |
| 09:30:52 |
94.52 |
19 |
760 |
买入 |
| 09:30:55 |
94.52 |
4 |
764 |
卖出 |
| 09:30:58 |
94.06 |
27 |
791 |
卖出 |
| 09:31:01 |
94.01 |
44 |
835 |
买入 |
| 09:31:04 |
94.51 |
34 |
869 |
买入 |
| 09:31:07 |
94.31 |
50 |
919 |
卖出 |
| 09:31:10 |
94.31 |
22 |
941 |
卖出 |
| 09:31:13 |
94.52 |
7 |
948 |
买入 |
| 09:31:16 |
94.5 |
8 |
956 |
卖出 |
| 09:31:22 |
94.31 |
15 |
971 |
卖出 |
| 09:31:25 |
94.31 |
4 |
975 |
卖出 |
| 09:31:28 |
94.31 |
21 |
996 |
买入 |
| 09:31:31 |
94.31 |
11 |
1007 |
买入 |
| 09:31:34 |
94.31 |
6 |
1013 |
卖出 |
| 09:31:37 |
94.31 |
2 |
1015 |
卖出 |
| 09:31:40 |
94.31 |
1 |
1016 |
卖出 |
| 09:31:46 |
94.34 |
9 |
1025 |
买入 |
| 09:31:49 |
94.48 |
4 |
1029 |
买入 |
| 09:31:52 |
94.68 |
15 |
1044 |
买入 |
| 09:31:55 |
95 |
6 |
1050 |
买入 |
| 09:31:58 |
94.77 |
25 |
1075 |
卖出 |
| 09:32:04 |
94.98 |
10 |
1085 |
买入 |
| 09:32:07 |
94.96 |
3 |
1088 |
买入 |
| 09:32:10 |
94.77 |
12 |
1100 |
卖出 |
| 09:32:13 |
94.99 |
31 |
1131 |
买入 |
| 09:32:16 |
94.7 |
53 |
1184 |
卖出 |
| 09:32:22 |
95.26 |
4 |
1188 |
买入 |
| 09:32:25 |
95.23 |
11 |
1199 |
卖出 |
| 09:32:28 |
95.37 |
2 |
1201 |
买入 |
| 09:32:31 |
96 |
114 |
1315 |
买入 |
| 09:32:34 |
96 |
38 |
1353 |
卖出 |
| 09:32:37 |
96.24 |
9 |
1362 |
买入 |
| 09:32:40 |
95.85 |
2 |
1364 |
卖出 |
| 09:32:43 |
95.97 |
6 |
1370 |
买入 |
| 09:32:46 |
95.99 |
8 |
1378 |
买入 |
| 09:32:52 |
95.64 |
2 |
1380 |
卖出 |
| 09:32:55 |
95.57 |
20 |
1400 |
卖出 |
| 09:32:58 |
95.84 |
70 |
1470 |
买入 |
| 09:33:01 |
95.96 |
10 |
1480 |
卖出 |
| 09:33:04 |
95.96 |
27 |
1507 |
卖出 |
| 09:33:07 |
95.87 |
2 |
1509 |
卖出 |
| 09:33:10 |
95.61 |
14 |
1523 |
卖出 |
| 09:33:16 |
95.58 |
14 |
1537 |
卖出 |
| 09:33:22 |
95.47 |
5 |
1542 |
卖出 |
| 09:33:25 |
95.58 |
20 |
1562 |
买入 |
| 09:33:28 |
95.47 |
9 |
1571 |
买入 |
| 09:33:31 |
95.3 |
5 |
1576 |
卖出 |
| 09:33:37 |
95 |
59 |
1635 |
卖出 |
| 09:33:40 |
94.91 |
12 |
1647 |
卖出 |
| 09:33:43 |
95 |
9 |
1656 |
卖出 |
| 09:33:49 |
95 |
12 |
1668 |
买入 |
| 09:33:52 |
95 |
1 |
1669 |
买入 |
| 09:33:55 |
95.01 |
38 |
1707 |
买入 |
| 09:33:58 |
95 |
2 |
1709 |
买入 |
| 09:34:01 |
95.26 |
26 |
1735 |
买入 |
| 09:34:04 |
95.18 |
25 |
1760 |
卖出 |
| 09:34:10 |
95.4 |
2 |
1762 |
买入 |
| 09:34:13 |
95.4 |
8 |
1770 |
买入 |
| 09:34:16 |
95.41 |
2 |
1772 |
买入 |
| 09:34:19 |
95.4 |
4 |
1776 |
卖出 |
| 09:34:25 |
95.48 |
4 |
1780 |
买入 |
| 09:34:28 |
95.61 |
9 |
1789 |
买入 |
| 09:34:37 |
95.59 |
16 |
1805 |
卖出 |
| 09:34:40 |
95.6 |
6 |
1811 |
买入 |
| 09:34:43 |
95.6 |
8 |
1819 |
卖出 |
| 09:34:46 |
95.6 |
4 |
1823 |
卖出 |
| 09:34:49 |
95.61 |
21 |
1844 |
买入 |
| 09:34:55 |
95.61 |
10 |
1854 |
卖出 |
| 09:34:58 |
95.88 |
2 |
1856 |
买入 |
| 09:35:01 |
95.65 |
5 |
1861 |
卖出 |
| 09:35:04 |
95.88 |
2 |
1863 |
买入 |
| 09:35:07 |
95.65 |
4 |
1867 |
卖出 |
| 09:35:10 |
95.61 |
12 |
1879 |
卖出 |
| 09:35:13 |
95.48 |
10 |
1889 |
卖出 |
| 09:35:16 |
95.54 |
2 |
1891 |
买入 |
| 09:35:19 |
95.41 |
4 |
1895 |
卖出 |
| 09:35:22 |
95.4 |
4 |
1899 |
卖出 |
| 09:35:25 |
95.4 |
2 |
1901 |
买入 |
| 09:35:28 |
95 |
14 |
1915 |
卖出 |
| 09:35:34 |
95 |
14 |
1929 |
卖出 |
| 09:35:37 |
94.97 |
6 |
1935 |
卖出 |
| 09:35:40 |
94.8 |
107 |
2042 |
卖出 |
| 09:35:46 |
94.8 |
13 |
2055 |
卖出 |
| 09:35:49 |
94.81 |
10 |
2065 |
买入 |
| 09:35:52 |
94.8 |
21 |
2086 |
卖出 |
| 09:35:55 |
95 |
139 |
2225 |
买入 |
| 09:35:58 |
95.15 |
87 |
2312 |
买入 |
| 09:36:01 |
95.12 |
14 |
2326 |
卖出 |
| 09:36:07 |
95.27 |
6 |
2332 |
买入 |
| 09:36:13 |
95.11 |
3 |
2335 |
卖出 |
| 09:36:16 |
95.03 |
8 |
2343 |
卖出 |
| 09:36:25 |
95.2 |
26 |
2369 |
买入 |
| 09:36:28 |
95.02 |
8 |
2377 |
卖出 |
| 09:36:31 |
95.09 |
6 |
2383 |
买入 |
| 09:36:34 |
95.02 |
2 |
2385 |
卖出 |
| 09:36:37 |
95.02 |
5 |
2390 |
卖出 |
| 09:36:40 |
95 |
16 |
2406 |
卖出 |
| 09:36:43 |
94.81 |
3 |
2409 |
卖出 |
| 09:36:46 |
95.01 |
49 |
2458 |
买入 |
| 09:36:49 |
95.09 |
19 |
2477 |
买入 |
| 09:36:52 |
95.1 |
4 |
2481 |
买入 |
| 09:36:55 |
95.1 |
2 |
2483 |
卖出 |
| 09:36:58 |
95.1 |
7 |
2490 |
卖出 |
| 09:37:04 |
95.1 |
1 |
2491 |
卖出 |
| 09:37:13 |
95.05 |
2 |
2493 |
卖出 |
| 09:37:16 |
95.05 |
2 |
2495 |
卖出 |
| 09:37:19 |
94.95 |
8 |
2503 |
卖出 |
| 09:37:25 |
95.39 |
49 |
2552 |
买入 |
| 09:37:28 |
95.25 |
4 |
2556 |
卖出 |
| 09:37:31 |
95.47 |
52 |
2608 |
买入 |
| 09:37:37 |
95.55 |
2 |
2610 |
买入 |
| 09:37:40 |
95.32 |
12 |
2622 |
卖出 |
| 09:37:43 |
95.55 |
2 |
2624 |
买入 |
| 09:37:49 |
95.55 |
2 |
2626 |
买入 |
| 09:37:52 |
95.55 |
4 |
2630 |
卖出 |
| 09:37:55 |
95.55 |
13 |
2643 |
卖出 |
| 09:37:58 |
95.09 |
32 |
2675 |
卖出 |
| 09:38:07 |
95.43 |
2 |
2677 |
买入 |
| 09:38:10 |
95.09 |
20 |
2697 |
卖出 |
| 09:38:13 |
95 |
24 |
2721 |
卖出 |
| 09:38:22 |
95 |
5 |
2726 |
买入 |
| 09:38:25 |
94.82 |
3 |
2729 |
卖出 |
| 09:38:31 |
94.82 |
2 |
2731 |
卖出 |
| 09:38:34 |
94.94 |
9 |
2740 |
买入 |
| 09:38:37 |
94.82 |
9 |
2749 |
卖出 |
| 09:38:40 |
94.84 |
20 |
2769 |
买入 |
| 09:38:43 |
94.82 |
16 |
2785 |
买入 |
| 09:38:46 |
94.99 |
8 |
2793 |
买入 |
| 09:38:49 |
94.8 |
49 |
2842 |
卖出 |
| 09:38:55 |
95 |
21 |
2863 |
买入 |
| 09:38:58 |
94.79 |
2 |
2865 |
卖出 |
| 09:39:01 |
95 |
4 |
2869 |
买入 |
| 09:39:04 |
95.16 |
21 |
2890 |
买入 |
| 09:39:07 |
95.17 |
4 |
2894 |
买入 |
| 09:39:10 |
95.07 |
16 |
2910 |
卖出 |
| 09:39:13 |
95.47 |
2 |
2912 |
买入 |
| 09:39:19 |
95.26 |
10 |
2922 |
卖出 |
| 09:39:34 |
95.26 |
16 |
2938 |
卖出 |
| 09:39:37 |
95.51 |
2 |
2940 |
买入 |
| 09:39:43 |
95.51 |
3 |
2943 |
买入 |
| 09:39:46 |
95.59 |
15 |
2958 |
买入 |
| 09:39:49 |
95.59 |
2 |
2960 |
买入 |
| 09:39:52 |
95.51 |
5 |
2965 |
卖出 |
| 09:39:55 |
95.6 |
14 |
2979 |
买入 |
| 09:39:58 |
95.61 |
2 |
2981 |
买入 |
| 09:40:01 |
95.7 |
2 |
2983 |
买入 |
| 09:40:07 |
95.88 |
2 |
2985 |
买入 |
| 09:40:10 |
95.96 |
10 |
2995 |
买入 |
| 09:40:13 |
95.97 |
2 |
2997 |
买入 |
| 09:40:16 |
96 |
28 |
3025 |
买入 |
| 09:40:19 |
95.99 |
12 |
3037 |
卖出 |
| 09:40:22 |
95.98 |
2 |
3039 |
卖出 |
| 09:40:25 |
96 |
12 |
3051 |
买入 |
| 09:40:28 |
96 |
21 |
3072 |
卖出 |
| 09:40:31 |
95.98 |
5 |
3077 |
卖出 |
| 09:40:34 |
96.09 |
39 |
3116 |
买入 |
| 09:40:37 |
95.97 |
42 |
3158 |
卖出 |
| 09:40:40 |
96.04 |
38 |
3196 |
买入 |
| 09:40:43 |
96 |
11 |
3207 |
卖出 |
| 09:40:46 |
96.26 |
183 |
3390 |
买入 |
| 09:40:49 |
96.26 |
3 |
3393 |
卖出 |
| 09:40:52 |
95.86 |
38 |
3431 |
卖出 |
| 09:40:55 |
95.76 |
1 |
3432 |
卖出 |
| 09:40:58 |
95.82 |
2 |
3434 |
买入 |
| 09:41:01 |
96.9 |
124 |
3558 |
买入 |
| 09:41:04 |
96.13 |
14 |
3572 |
卖出 |
| 09:41:07 |
96 |
9 |
3581 |
卖出 |
| 09:41:10 |
96.02 |
2 |
3583 |
卖出 |
| 09:41:16 |
96.37 |
17 |
3600 |
买入 |
| 09:41:22 |
96.37 |
4 |
3604 |
买入 |
| 09:41:31 |
96.39 |
4 |
3608 |
买入 |
| 09:41:34 |
96.38 |
36 |
3644 |
卖出 |
| 09:41:43 |
96.83 |
2 |
3646 |
买入 |
| 09:41:52 |
96.7 |
15 |
3661 |
买入 |
| 09:41:58 |
96.42 |
4 |
3665 |
卖出 |
| 09:42:01 |
96.66 |
2 |
3667 |
买入 |
| 09:42:04 |
96.51 |
11 |
3678 |
卖出 |
| 09:42:07 |
96.51 |
2 |
3680 |
买入 |
| 09:42:10 |
96.55 |
2 |
3682 |
卖出 |
| 09:42:13 |
96.56 |
2 |
3684 |
买入 |
| 09:42:16 |
96.52 |
19 |
3703 |
卖出 |
| 09:42:19 |
96.55 |
10 |
3713 |
买入 |
| 09:42:22 |
96.41 |
4 |
3717 |
卖出 |
| 09:42:25 |
96.54 |
35 |
3752 |
买入 |
| 09:42:28 |
96.56 |
8 |
3760 |
买入 |
| 09:42:31 |
96.54 |
23 |
3783 |
卖出 |
| 09:42:34 |
96.54 |
10 |
3793 |
卖出 |
| 09:42:37 |
96.27 |
22 |
3815 |
卖出 |
| 09:42:40 |
96.22 |
6 |
3821 |
卖出 |
| 09:42:43 |
95.89 |
2 |
3823 |
卖出 |
| 09:42:46 |
95.86 |
5 |
3828 |
卖出 |
| 09:42:49 |
95.86 |
4 |
3832 |
买入 |
| 09:42:52 |
95.87 |
2 |
3834 |
买入 |
| 09:42:58 |
95.87 |
2 |
3836 |
买入 |
| 09:43:07 |
95.87 |
2 |
3838 |
卖出 |
| 09:43:10 |
95.87 |
21 |
3859 |
卖出 |
| 09:43:13 |
95.86 |
4 |
3863 |
卖出 |
| 09:43:16 |
95.83 |
56 |
3919 |
卖出 |
| 09:43:19 |
95.61 |
4 |
3923 |
卖出 |
| 09:43:22 |
95.67 |
11 |
3934 |
买入 |
| 09:43:34 |
95.5 |
2 |
3936 |
卖出 |
| 09:43:40 |
95.5 |
0 |
3936 |
卖出 |
| 09:43:43 |
95.4 |
13 |
3949 |
卖出 |
| 09:43:46 |
95.4 |
11 |
3960 |
买入 |
| 09:43:49 |
95.25 |
4 |
3964 |
卖出 |
| 09:43:52 |
95.25 |
23 |
3987 |
买入 |
| 09:43:55 |
95.25 |
13 |
4000 |
买入 |
| 09:44:01 |
95.26 |
23 |
4023 |
买入 |
| 09:44:04 |
95.16 |
5 |
4028 |
卖出 |
| 09:44:07 |
95.07 |
2 |
4030 |
卖出 |
| 09:44:10 |
95.13 |
2 |
4032 |
卖出 |
| 09:44:13 |
95 |
5 |
4037 |
卖出 |
| 09:44:16 |
94.91 |
9 |
4046 |
卖出 |
| 09:44:22 |
94.89 |
17 |
4063 |
买入 |
| 09:44:28 |
94.83 |
5 |
4068 |
买入 |
| 09:44:31 |
94.82 |
18 |
4086 |
买入 |
| 09:44:34 |
94.8 |
5 |
4091 |
买入 |
| 09:44:37 |
94.56 |
13 |
4104 |
卖出 |
| 09:44:40 |
94.82 |
4 |
4108 |
买入 |
| 09:44:46 |
94.61 |
2 |
4110 |
卖出 |
| 09:44:49 |
94.81 |
3 |
4113 |
买入 |
| 09:44:52 |
94.6 |
1 |
4114 |
卖出 |
| 09:44:55 |
94.6 |
1 |
4115 |
卖出 |
| 09:44:58 |
94.6 |
5 |
4120 |
买入 |
| 09:45:01 |
94.5 |
24 |
4144 |
卖出 |
| 09:45:13 |
94.33 |
8 |
4152 |
卖出 |
| 09:45:16 |
94.33 |
12 |
4164 |
卖出 |
| 09:45:19 |
94.33 |
4 |
4168 |
买入 |
| 09:45:28 |
94.39 |
10 |
4178 |
买入 |
| 09:45:31 |
94.47 |
6 |
4184 |
买入 |
| 09:45:37 |
94.46 |
4 |
4188 |
买入 |
| 09:45:40 |
94.35 |
12 |
4200 |
卖出 |
| 09:45:43 |
94.3 |
25 |
4225 |
卖出 |
| 09:45:46 |
94.39 |
15 |
4240 |
买入 |
| 09:45:49 |
94.2 |
9 |
4249 |
卖出 |
| 09:45:52 |
94.2 |
2 |
4251 |
买入 |
| 09:45:55 |
94.12 |
4 |
4255 |
卖出 |
| 09:46:01 |
94.38 |
10 |
4265 |
买入 |
| 09:46:04 |
94.01 |
61 |
4326 |
卖出 |
| 09:46:07 |
94.11 |
18 |
4344 |
买入 |
| 09:46:10 |
94.12 |
24 |
4368 |
卖出 |
| 09:46:13 |
94.39 |
10 |
4378 |
买入 |
| 09:46:16 |
94.13 |
2 |
4380 |
卖出 |
| 09:46:19 |
94.38 |
5 |
4385 |
买入 |
| 09:46:25 |
94.38 |
15 |
4400 |
买入 |
| 09:46:28 |
94.39 |
14 |
4414 |
买入 |
| 09:46:31 |
94.4 |
34 |
4448 |
买入 |
| 09:46:37 |
94.38 |
9 |
4457 |
卖出 |
| 09:46:43 |
94.32 |
4 |
4461 |
卖出 |
| 09:46:52 |
94.38 |
33 |
4494 |
卖出 |
| 09:46:55 |
94.38 |
5 |
4499 |
买入 |
| 09:46:58 |
94.52 |
5 |
4504 |
买入 |
| 09:47:01 |
94.26 |
2 |
4506 |
卖出 |
| 09:47:04 |
94.43 |
87 |
4593 |
卖出 |
| 09:47:07 |
94.42 |
10 |
4603 |
买入 |
| 09:47:13 |
94.52 |
13 |
4616 |
买入 |
| 09:47:16 |
94.53 |
6 |
4622 |
买入 |