中科海讯[300810]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:30 |
22.48 |
2 |
2 |
集合竞价 |
| 09:24:33 |
22.4 |
15 |
15 |
集合竞价 |
| 09:25:03 |
22.4 |
24 |
39 |
卖出 |
| 09:30:03 |
22.31 |
3 |
42 |
卖出 |
| 09:30:06 |
22.32 |
4 |
46 |
买入 |
| 09:30:09 |
22.35 |
2 |
48 |
买入 |
| 09:30:15 |
22.32 |
18 |
66 |
卖出 |
| 09:30:18 |
22.32 |
1 |
67 |
卖出 |
| 09:30:21 |
22.31 |
15 |
82 |
卖出 |
| 09:30:24 |
22.28 |
43 |
125 |
卖出 |
| 09:30:33 |
22.28 |
7 |
132 |
卖出 |
| 09:30:42 |
22.25 |
2 |
134 |
卖出 |
| 09:30:45 |
22.23 |
30 |
164 |
卖出 |
| 09:30:51 |
22.24 |
3 |
167 |
买入 |
| 09:30:54 |
22.23 |
3 |
170 |
卖出 |
| 09:31:00 |
22.23 |
40 |
210 |
卖出 |
| 09:31:03 |
22.24 |
16 |
226 |
买入 |
| 09:31:06 |
22.24 |
9 |
235 |
卖出 |
| 09:31:12 |
22.24 |
3 |
238 |
买入 |
| 09:31:15 |
22.25 |
1 |
239 |
买入 |
| 09:31:18 |
22.25 |
36 |
275 |
买入 |
| 09:31:24 |
22.25 |
18 |
293 |
卖出 |
| 09:31:30 |
22.25 |
23 |
316 |
卖出 |
| 09:31:36 |
22.26 |
3 |
319 |
买入 |
| 09:31:42 |
22.26 |
10 |
329 |
卖出 |
| 09:31:45 |
22.28 |
1 |
330 |
买入 |
| 09:31:48 |
22.3 |
28 |
358 |
买入 |
| 09:31:51 |
22.26 |
19 |
377 |
卖出 |
| 09:31:57 |
22.35 |
17 |
394 |
买入 |
| 09:32:27 |
22.27 |
47 |
441 |
卖出 |
| 09:32:30 |
22.27 |
1 |
442 |
卖出 |
| 09:32:33 |
22.29 |
2 |
444 |
买入 |
| 09:32:39 |
22.29 |
7 |
451 |
买入 |
| 09:32:48 |
22.27 |
2 |
453 |
卖出 |
| 09:32:51 |
22.26 |
71 |
524 |
卖出 |
| 09:32:54 |
22.25 |
2 |
526 |
卖出 |
| 09:32:57 |
22.26 |
10 |
536 |
买入 |
| 09:33:00 |
22.25 |
22 |
558 |
卖出 |
| 09:33:03 |
22.25 |
1 |
559 |
卖出 |
| 09:33:06 |
22.26 |
19 |
578 |
买入 |
| 09:33:15 |
22.25 |
16 |
594 |
卖出 |
| 09:33:21 |
22.25 |
1 |
595 |
卖出 |
| 09:33:27 |
22.25 |
26 |
621 |
卖出 |
| 09:33:33 |
22.23 |
18 |
639 |
卖出 |
| 09:33:36 |
22.22 |
36 |
675 |
卖出 |
| 09:33:42 |
22.22 |
15 |
690 |
买入 |
| 09:33:45 |
22.26 |
55 |
745 |
买入 |
| 09:33:48 |
22.26 |
6 |
751 |
卖出 |
| 09:34:06 |
22.29 |
10 |
761 |
买入 |
| 09:34:15 |
22.25 |
30 |
791 |
卖出 |
| 09:34:36 |
22.26 |
51 |
842 |
卖出 |
| 09:34:39 |
22.26 |
2 |
844 |
买入 |
| 09:34:51 |
22.24 |
3 |
847 |
卖出 |
| 09:35:00 |
22.24 |
3 |
850 |
卖出 |
| 09:35:03 |
22.2 |
123 |
973 |
卖出 |
| 09:35:06 |
22.18 |
13 |
986 |
卖出 |
| 09:35:21 |
22.19 |
2 |
988 |
买入 |
| 09:35:24 |
22.18 |
6 |
994 |
卖出 |
| 09:35:27 |
22.17 |
3 |
997 |
卖出 |
| 09:35:30 |
22.17 |
31 |
1028 |
卖出 |
| 09:35:33 |
22.18 |
18 |
1046 |
买入 |
| 09:35:36 |
22.03 |
62 |
1108 |
卖出 |
| 09:35:39 |
22.13 |
8 |
1116 |
买入 |
| 09:35:42 |
22.13 |
1 |
1117 |
买入 |
| 09:35:48 |
22.13 |
1 |
1118 |
买入 |
| 09:35:54 |
22.06 |
102 |
1220 |
卖出 |
| 09:35:57 |
22.13 |
3 |
1223 |
买入 |
| 09:36:00 |
22.13 |
8 |
1231 |
买入 |
| 09:36:03 |
22.1 |
31 |
1262 |
卖出 |
| 09:36:06 |
22.1 |
1 |
1263 |
买入 |
| 09:36:15 |
22.1 |
97 |
1360 |
买入 |
| 09:36:24 |
22.1 |
35 |
1395 |
卖出 |
| 09:36:27 |
22.12 |
5 |
1400 |
买入 |
| 09:36:36 |
22.12 |
10 |
1410 |
买入 |
| 09:36:39 |
22.11 |
10 |
1420 |
卖出 |
| 09:36:42 |
22.12 |
5 |
1425 |
买入 |
| 09:36:45 |
22.11 |
7 |
1432 |
卖出 |
| 09:36:51 |
22.11 |
2 |
1434 |
买入 |
| 09:36:54 |
22.11 |
1 |
1435 |
买入 |
| 09:37:15 |
22.12 |
12 |
1447 |
买入 |
| 09:37:18 |
22.11 |
5 |
1452 |
卖出 |
| 09:37:24 |
22.12 |
1 |
1453 |
买入 |
| 09:37:27 |
22.12 |
7 |
1460 |
买入 |
| 09:37:36 |
22.13 |
1 |
1461 |
买入 |
| 09:37:39 |
22.12 |
11 |
1472 |
卖出 |
| 09:37:54 |
22.13 |
19 |
1491 |
卖出 |
| 09:37:57 |
22.13 |
6 |
1497 |
卖出 |
| 09:38:00 |
22.13 |
5 |
1502 |
买入 |
| 09:38:03 |
22.13 |
4 |
1506 |
买入 |
| 09:38:06 |
22.13 |
4 |
1510 |
卖出 |
| 09:38:09 |
22.18 |
14 |
1524 |
买入 |
| 09:38:12 |
22.13 |
12 |
1536 |
卖出 |
| 09:38:42 |
22.13 |
4 |
1540 |
卖出 |
| 09:38:45 |
22.16 |
14 |
1554 |
买入 |
| 09:38:48 |
22.14 |
18 |
1572 |
卖出 |
| 09:38:51 |
22.13 |
4 |
1576 |
卖出 |
| 09:38:54 |
22.13 |
22 |
1598 |
卖出 |
| 09:38:57 |
22.12 |
47 |
1645 |
卖出 |
| 09:39:00 |
22.12 |
2 |
1647 |
卖出 |
| 09:39:03 |
22.12 |
22 |
1669 |
买入 |
| 09:39:06 |
22.11 |
27 |
1696 |
卖出 |
| 09:39:09 |
22.11 |
13 |
1709 |
卖出 |
| 09:39:12 |
22.11 |
37 |
1746 |
卖出 |
| 09:39:15 |
22.1 |
32 |
1778 |
卖出 |
| 09:39:18 |
22.1 |
34 |
1812 |
卖出 |
| 09:39:21 |
22.12 |
48 |
1860 |
买入 |
| 09:39:24 |
22.09 |
12 |
1872 |
卖出 |
| 09:39:27 |
22.1 |
21 |
1893 |
买入 |
| 09:39:33 |
22.09 |
7 |
1900 |
买入 |
| 09:39:36 |
22.09 |
7 |
1907 |
买入 |
| 09:39:39 |
22.09 |
2 |
1909 |
卖出 |
| 09:39:45 |
22.11 |
9 |
1918 |
买入 |
| 09:39:48 |
22.11 |
9 |
1927 |
卖出 |
| 09:39:51 |
22.11 |
3 |
1930 |
卖出 |
| 09:39:57 |
22.11 |
9 |
1939 |
卖出 |
| 09:40:12 |
22.11 |
2 |
1941 |
买入 |
| 09:40:15 |
22.11 |
11 |
1952 |
买入 |
| 09:40:21 |
22.11 |
1 |
1953 |
买入 |
| 09:40:27 |
22.11 |
8 |
1961 |
买入 |
| 09:40:30 |
22.11 |
1 |
1962 |
买入 |
| 09:40:33 |
22.11 |
8 |
1970 |
买入 |
| 09:40:36 |
22.1 |
64 |
2034 |
卖出 |
| 09:40:54 |
22.1 |
18 |
2052 |
卖出 |
| 09:40:57 |
22.09 |
11 |
2063 |
卖出 |
| 09:41:00 |
22.09 |
6 |
2069 |
卖出 |
| 09:41:03 |
22.09 |
2 |
2071 |
卖出 |
| 09:41:06 |
22.09 |
4 |
2075 |
买入 |
| 09:41:09 |
22.08 |
121 |
2196 |
卖出 |
| 09:41:54 |
22.13 |
87 |
2283 |
买入 |
| 09:41:57 |
22.08 |
1 |
2284 |
卖出 |
| 09:42:06 |
22.08 |
26 |
2310 |
卖出 |
| 09:42:09 |
22.08 |
5 |
2315 |
卖出 |
| 09:42:12 |
22.06 |
129 |
2444 |
卖出 |
| 09:42:15 |
22.06 |
12 |
2456 |
买入 |
| 09:42:18 |
22.05 |
7 |
2463 |
卖出 |
| 09:42:21 |
22.06 |
7 |
2470 |
买入 |
| 09:42:24 |
22.04 |
32 |
2502 |
卖出 |
| 09:42:27 |
22.04 |
6 |
2508 |
卖出 |
| 09:42:30 |
22.06 |
11 |
2519 |
买入 |
| 09:42:33 |
22 |
123 |
2642 |
卖出 |
| 09:42:39 |
21.9 |
21 |
2663 |
卖出 |
| 09:42:42 |
22 |
34 |
2697 |
买入 |
| 09:42:45 |
21.99 |
5 |
2702 |
买入 |
| 09:42:48 |
21.91 |
2 |
2704 |
卖出 |
| 09:42:57 |
21.99 |
2 |
2706 |
买入 |
| 09:43:03 |
21.91 |
5 |
2711 |
卖出 |
| 09:43:06 |
21.91 |
7 |
2718 |
买入 |
| 09:43:24 |
22 |
7 |
2725 |
买入 |
| 09:43:39 |
22 |
1 |
2726 |
买入 |
| 09:43:51 |
21.97 |
5 |
2731 |
卖出 |
| 09:43:57 |
21.97 |
4 |
2735 |
买入 |
| 09:44:00 |
21.97 |
1 |
2736 |
买入 |
| 09:44:03 |
21.97 |
1 |
2737 |
买入 |
| 09:44:06 |
21.97 |
6 |
2743 |
卖出 |
| 09:44:09 |
21.97 |
1 |
2744 |
卖出 |
| 09:44:15 |
21.99 |
20 |
2764 |
买入 |
| 09:44:21 |
21.99 |
8 |
2772 |
买入 |
| 09:44:36 |
21.97 |
21 |
2793 |
卖出 |
| 09:44:39 |
21.99 |
42 |
2835 |
买入 |
| 09:44:45 |
22 |
6 |
2841 |
买入 |
| 09:44:51 |
21.99 |
15 |
2856 |
卖出 |
| 09:44:57 |
22 |
1 |
2857 |
买入 |
| 09:45:09 |
22 |
13 |
2870 |
买入 |
| 09:45:15 |
21.99 |
5 |
2875 |
买入 |
| 09:45:18 |
21.99 |
4 |
2879 |
买入 |
| 09:45:39 |
21.98 |
5 |
2884 |
买入 |
| 09:45:45 |
21.99 |
5 |
2889 |
买入 |
| 09:46:09 |
21.99 |
5 |
2894 |
买入 |
| 09:46:15 |
21.99 |
5 |
2899 |
买入 |
| 09:46:18 |
21.98 |
15 |
2914 |
卖出 |
| 09:46:21 |
21.99 |
3 |
2917 |
买入 |
| 09:46:24 |
21.99 |
29 |
2946 |
买入 |
| 09:46:30 |
22 |
5 |
2951 |
买入 |
| 09:46:54 |
21.99 |
21 |
2972 |
卖出 |
| 09:46:57 |
21.99 |
1 |
2973 |
卖出 |
| 09:47:09 |
21.99 |
33 |
3006 |
买入 |
| 09:47:12 |
21.98 |
5 |
3011 |
卖出 |
| 09:47:15 |
22 |
6 |
3017 |
买入 |
| 09:47:21 |
22 |
26 |
3043 |
买入 |
| 09:47:30 |
22 |
1 |
3044 |
卖出 |
| 09:47:33 |
21.98 |
16 |
3060 |
卖出 |
| 09:47:36 |
22.07 |
50 |
3110 |
买入 |
| 09:47:42 |
22.08 |
7 |
3117 |
买入 |
| 09:47:51 |
22 |
5 |
3122 |
卖出 |
| 09:48:00 |
22 |
9 |
3131 |
买入 |
| 09:48:03 |
22 |
44 |
3175 |
买入 |
| 09:48:06 |
22 |
1 |
3176 |
买入 |
| 09:48:12 |
22.12 |
7 |
3183 |
买入 |
| 09:49:06 |
22.12 |
12 |
3195 |
买入 |
| 09:49:18 |
22.11 |
2 |
3197 |
卖出 |
| 09:49:21 |
22.11 |
1 |
3198 |
卖出 |
| 09:49:42 |
22.06 |
10 |
3208 |
卖出 |
| 09:49:51 |
22.04 |
27 |
3235 |
卖出 |
| 09:49:54 |
22.04 |
1 |
3236 |
卖出 |
| 09:49:57 |
22.06 |
1 |
3237 |
买入 |
| 09:50:06 |
22.06 |
10 |
3247 |
买入 |
| 09:50:09 |
22.06 |
43 |
3290 |
买入 |
| 09:50:12 |
22.12 |
9 |
3299 |
买入 |
| 09:50:15 |
22.06 |
25 |
3324 |
卖出 |
| 09:50:33 |
22.07 |
1 |
3325 |
买入 |
| 09:50:39 |
22.06 |
2 |
3327 |
卖出 |
| 09:50:42 |
22.06 |
1 |
3328 |
买入 |
| 09:50:45 |
22.05 |
1 |
3329 |
卖出 |
| 09:50:48 |
22.08 |
9 |
3338 |
卖出 |
| 09:50:57 |
22.1 |
2 |
3340 |
买入 |
| 09:51:09 |
22.08 |
4 |
3344 |
卖出 |
| 09:51:33 |
22.09 |
11 |
3355 |
买入 |
| 09:51:39 |
22.08 |
10 |
3365 |
卖出 |
| 09:51:45 |
22.09 |
1 |
3366 |
买入 |
| 09:52:18 |
22.08 |
39 |
3405 |
卖出 |
| 09:52:27 |
22.09 |
1 |
3406 |
买入 |
| 09:52:36 |
22.09 |
1 |
3407 |
买入 |
| 09:53:15 |
22.09 |
3 |
3410 |
买入 |
| 09:53:24 |
22.1 |
1 |
3411 |
买入 |
| 09:53:33 |
22.15 |
35 |
3446 |
买入 |
| 09:53:36 |
22.15 |
4 |
3450 |
买入 |
| 09:53:42 |
22.15 |
1 |
3451 |
买入 |
| 09:53:45 |
22.15 |
2 |
3453 |
买入 |
| 09:53:48 |
22.14 |
21 |
3474 |
卖出 |
| 09:53:54 |
22.15 |
18 |
3492 |
买入 |
| 09:53:57 |
22.15 |
15 |
3507 |
卖出 |
| 09:54:00 |
22.15 |
1 |
3508 |
卖出 |
| 09:54:09 |
22.19 |
17 |
3525 |
买入 |
| 09:54:21 |
22.17 |
5 |
3530 |
买入 |
| 09:54:24 |
22.2 |
47 |
3577 |
买入 |
| 09:54:27 |
22.2 |
3 |
3580 |
卖出 |
| 09:54:30 |
22.2 |
2 |
3582 |
卖出 |
| 09:54:57 |
22.15 |
1 |
3583 |
卖出 |
| 09:55:00 |
22.15 |
1 |
3584 |
卖出 |
| 09:56:24 |
22.18 |
6 |
3590 |
买入 |
| 09:56:39 |
22.06 |
120 |
3710 |
卖出 |
| 09:56:54 |
22.1 |
2 |
3712 |
卖出 |
| 09:57:00 |
22.15 |
2 |
3714 |
买入 |
| 09:57:09 |
22.15 |
10 |
3724 |
卖出 |
| 09:57:18 |
22.15 |
9 |
3733 |
卖出 |
| 09:57:24 |
22.15 |
1 |
3734 |
卖出 |
| 09:57:27 |
22.15 |
7 |
3741 |
卖出 |
| 09:57:36 |
22.11 |
21 |
3762 |
卖出 |
| 09:57:39 |
22.15 |
1 |
3763 |
买入 |
| 09:57:42 |
22 |
200 |
3963 |
卖出 |
| 09:57:57 |
22.04 |
2 |
3965 |
买入 |
| 09:58:27 |
22.13 |
1 |
3966 |
卖出 |
| 09:58:42 |
22.06 |
1 |
3967 |
卖出 |
| 09:58:51 |
22.1 |
1 |
3968 |
卖出 |
| 09:59:03 |
21.99 |
200 |
4168 |
卖出 |
| 09:59:06 |
22.09 |
2 |
4170 |
买入 |
| 09:59:15 |
22.08 |
8 |
4178 |
买入 |
| 09:59:30 |
22.07 |
1 |
4179 |
买入 |
| 09:59:36 |
22.07 |
9 |
4188 |
买入 |
| 10:00:00 |
22.07 |
11 |
4199 |
卖出 |
| 10:00:03 |
22.09 |
13 |
4212 |
买入 |
| 10:00:09 |
22.09 |
9 |
4221 |
卖出 |
| 10:00:12 |
22.09 |
4 |
4225 |
卖出 |
| 10:00:18 |
22.09 |
17 |
4242 |
卖出 |
| 10:00:27 |
21.97 |
200 |
4442 |
卖出 |
| 10:00:42 |
22.02 |
1 |
4443 |
买入 |
| 10:00:48 |
22.02 |
3 |
4446 |
买入 |
| 10:00:51 |
22.02 |
4 |
4450 |
买入 |
| 10:00:54 |
22.07 |
1 |
4451 |
买入 |
| 10:01:27 |
21.9 |
300 |
4751 |
卖出 |
| 10:01:30 |
22.03 |
1 |
4752 |
买入 |
| 10:01:54 |
21.96 |
3 |
4755 |
卖出 |
| 10:02:15 |
22.03 |
1 |
4756 |
买入 |
| 10:02:18 |
21.96 |
25 |
4781 |
卖出 |
| 10:02:21 |
22.03 |
14 |
4795 |
买入 |
| 10:02:27 |
22.03 |
10 |
4805 |
卖出 |
| 10:02:33 |
22.03 |
11 |
4816 |
卖出 |
| 10:02:39 |
22.03 |
7 |
4823 |
卖出 |
| 10:02:42 |
22.03 |
8 |
4831 |
卖出 |
| 10:02:48 |
22.03 |
2 |
4833 |
卖出 |
| 10:03:03 |
22.03 |
1 |
4834 |
买入 |
| 10:03:30 |
22.03 |
1 |
4835 |
买入 |
| 10:03:33 |
22.03 |
1 |
4836 |
买入 |
| 10:03:36 |
22.03 |
5 |
4841 |
买入 |
| 10:03:51 |
22.01 |
1 |
4842 |
卖出 |
| 10:04:06 |
22.03 |
1 |
4843 |
买入 |
| 10:04:09 |
22.04 |
1 |
4844 |
买入 |
| 10:04:27 |
22.03 |
6 |
4850 |
卖出 |
| 10:04:30 |
22.03 |
1 |
4851 |
买入 |
| 10:04:33 |
22.03 |
3 |
4854 |
买入 |
| 10:04:45 |
22.02 |
5 |
4859 |
卖出 |
| 10:04:51 |
22.02 |
3 |
4862 |
买入 |
| 10:05:03 |
22.04 |
1 |
4863 |
买入 |
| 10:05:15 |
22 |
71 |
4934 |
卖出 |
| 10:05:27 |
22.04 |
7 |
4941 |
买入 |
| 10:05:33 |
22.04 |
1 |
4942 |
卖出 |
| 10:05:36 |
22.05 |
1 |
4943 |
买入 |
| 10:06:00 |
22.05 |
19 |
4962 |
买入 |
| 10:06:24 |
22.05 |
7 |
4969 |
卖出 |
| 10:06:27 |
22.07 |
1 |
4970 |
买入 |
| 10:06:39 |
22.07 |
4 |
4974 |
买入 |
| 10:06:42 |
22.07 |
1 |
4975 |
卖出 |
| 10:06:45 |
22.07 |
1 |
4976 |
买入 |
| 10:07:03 |
22.07 |
1 |
4977 |
卖出 |
| 10:07:30 |
22.04 |
81 |
5058 |
卖出 |
| 10:07:33 |
22.04 |
7 |
5065 |
买入 |
| 10:07:51 |
22.03 |
2 |
5067 |
卖出 |
| 10:08:09 |
22.02 |
1 |
5068 |
卖出 |
| 10:08:30 |
22.04 |
2 |
5070 |
买入 |
| 10:08:36 |
22.04 |
1 |
5071 |
买入 |