中国高科[600730]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.33 |
6 |
6 |
集合竞价 |
| 09:15:16 |
5.36 |
6 |
6 |
集合竞价 |
| 09:25:04 |
5.36 |
181 |
187 |
卖出 |
| 09:30:07 |
5.36 |
179 |
366 |
卖出 |
| 09:30:10 |
5.36 |
13 |
379 |
买入 |
| 09:30:13 |
5.37 |
48 |
427 |
买入 |
| 09:30:16 |
5.36 |
2 |
429 |
卖出 |
| 09:30:19 |
5.36 |
3 |
432 |
卖出 |
| 09:30:22 |
5.36 |
5 |
437 |
买入 |
| 09:30:25 |
5.36 |
36 |
473 |
买入 |
| 09:30:31 |
5.35 |
279 |
752 |
卖出 |
| 09:30:34 |
5.36 |
2 |
754 |
卖出 |
| 09:30:37 |
5.37 |
111 |
865 |
买入 |
| 09:30:43 |
5.36 |
1 |
866 |
买入 |
| 09:30:49 |
5.36 |
1 |
867 |
买入 |
| 09:30:52 |
5.36 |
1 |
868 |
买入 |
| 09:30:55 |
5.35 |
31 |
899 |
卖出 |
| 09:31:10 |
5.36 |
4 |
903 |
买入 |
| 09:31:13 |
5.36 |
6 |
909 |
买入 |
| 09:31:16 |
5.36 |
58 |
967 |
买入 |
| 09:31:19 |
5.36 |
44 |
1011 |
买入 |
| 09:31:22 |
5.36 |
35 |
1046 |
卖出 |
| 09:31:28 |
5.36 |
7 |
1053 |
买入 |
| 09:31:31 |
5.36 |
3 |
1056 |
卖出 |
| 09:31:34 |
5.37 |
6 |
1062 |
买入 |
| 09:31:37 |
5.37 |
8 |
1070 |
卖出 |
| 09:31:40 |
5.37 |
21 |
1091 |
买入 |
| 09:31:43 |
5.38 |
3 |
1094 |
买入 |
| 09:31:49 |
5.38 |
82 |
1176 |
买入 |
| 09:31:55 |
5.38 |
39 |
1215 |
卖出 |
| 09:31:58 |
5.39 |
3 |
1218 |
买入 |
| 09:32:01 |
5.39 |
2 |
1220 |
买入 |
| 09:32:04 |
5.39 |
54 |
1274 |
买入 |
| 09:32:07 |
5.39 |
28 |
1302 |
买入 |
| 09:32:10 |
5.39 |
15 |
1317 |
买入 |
| 09:32:13 |
5.38 |
2 |
1319 |
卖出 |
| 09:32:16 |
5.39 |
37 |
1356 |
买入 |
| 09:32:40 |
5.4 |
39 |
1395 |
买入 |
| 09:32:43 |
5.39 |
5 |
1400 |
卖出 |
| 09:32:46 |
5.4 |
3 |
1403 |
买入 |
| 09:32:49 |
5.4 |
1 |
1404 |
买入 |
| 09:32:52 |
5.39 |
107 |
1511 |
卖出 |
| 09:32:58 |
5.38 |
1 |
1512 |
卖出 |
| 09:33:01 |
5.38 |
6 |
1518 |
卖出 |
| 09:33:04 |
5.39 |
15 |
1533 |
买入 |
| 09:33:13 |
5.39 |
57 |
1590 |
买入 |
| 09:33:28 |
5.4 |
2 |
1592 |
买入 |
| 09:33:31 |
5.4 |
2 |
1594 |
买入 |
| 09:33:46 |
5.38 |
1 |
1595 |
卖出 |
| 09:33:58 |
5.39 |
1 |
1596 |
买入 |
| 09:34:01 |
5.39 |
10 |
1606 |
买入 |
| 09:34:04 |
5.4 |
22 |
1628 |
买入 |
| 09:34:07 |
5.38 |
162 |
1790 |
卖出 |
| 09:34:13 |
5.39 |
1 |
1791 |
卖出 |
| 09:34:22 |
5.39 |
1 |
1792 |
卖出 |
| 09:34:31 |
5.39 |
2 |
1794 |
卖出 |
| 09:34:40 |
5.39 |
1 |
1795 |
买入 |
| 09:34:49 |
5.39 |
1 |
1796 |
买入 |
| 09:34:52 |
5.38 |
143 |
1939 |
卖出 |
| 09:35:01 |
5.38 |
3 |
1942 |
买入 |
| 09:35:04 |
5.38 |
1 |
1943 |
买入 |
| 09:35:16 |
5.37 |
85 |
2028 |
卖出 |
| 09:35:22 |
5.38 |
1 |
2029 |
买入 |
| 09:35:28 |
5.38 |
1 |
2030 |
买入 |
| 09:35:31 |
5.38 |
3 |
2033 |
买入 |
| 09:35:40 |
5.38 |
1 |
2034 |
买入 |
| 09:35:43 |
5.37 |
2 |
2036 |
卖出 |
| 09:35:46 |
5.37 |
6 |
2042 |
卖出 |
| 09:35:49 |
5.37 |
11 |
2053 |
买入 |
| 09:35:52 |
5.37 |
2 |
2055 |
卖出 |
| 09:35:55 |
5.37 |
3 |
2058 |
卖出 |
| 09:35:58 |
5.37 |
25 |
2083 |
卖出 |
| 09:36:01 |
5.37 |
7 |
2090 |
卖出 |
| 09:36:04 |
5.37 |
3 |
2093 |
卖出 |
| 09:36:13 |
5.38 |
19 |
2112 |
买入 |
| 09:36:16 |
5.38 |
1 |
2113 |
卖出 |
| 09:36:28 |
5.38 |
2 |
2115 |
买入 |
| 09:36:31 |
5.38 |
2 |
2117 |
买入 |
| 09:36:37 |
5.38 |
1 |
2118 |
买入 |
| 09:36:46 |
5.38 |
3 |
2121 |
买入 |
| 09:36:58 |
5.38 |
61 |
2182 |
买入 |
| 09:37:01 |
5.38 |
2 |
2184 |
卖出 |
| 09:37:25 |
5.38 |
3 |
2187 |
卖出 |
| 09:37:37 |
5.38 |
6 |
2193 |
卖出 |
| 09:37:40 |
5.38 |
5 |
2198 |
卖出 |
| 09:37:46 |
5.39 |
11 |
2209 |
买入 |
| 09:37:52 |
5.39 |
2 |
2211 |
买入 |
| 09:37:58 |
5.39 |
4 |
2215 |
买入 |
| 09:38:01 |
5.39 |
7 |
2222 |
买入 |
| 09:38:10 |
5.39 |
10 |
2232 |
买入 |
| 09:38:28 |
5.38 |
27 |
2259 |
卖出 |
| 09:38:31 |
5.38 |
36 |
2295 |
卖出 |
| 09:38:34 |
5.37 |
35 |
2330 |
卖出 |
| 09:38:37 |
5.38 |
1 |
2331 |
买入 |
| 09:38:40 |
5.37 |
2 |
2333 |
卖出 |
| 09:38:43 |
5.38 |
6 |
2339 |
卖出 |
| 09:38:55 |
5.37 |
2 |
2341 |
卖出 |
| 09:38:58 |
5.37 |
2 |
2343 |
卖出 |
| 09:39:01 |
5.37 |
15 |
2358 |
卖出 |
| 09:39:04 |
5.37 |
53 |
2411 |
卖出 |
| 09:39:07 |
5.36 |
121 |
2532 |
卖出 |
| 09:39:19 |
5.36 |
238 |
2770 |
卖出 |
| 09:39:22 |
5.37 |
54 |
2824 |
买入 |
| 09:39:31 |
5.36 |
2 |
2826 |
买入 |
| 09:39:34 |
5.36 |
8 |
2834 |
买入 |
| 09:39:37 |
5.36 |
1 |
2835 |
买入 |
| 09:39:52 |
5.36 |
1 |
2836 |
买入 |
| 09:39:55 |
5.36 |
9 |
2845 |
卖出 |
| 09:39:58 |
5.36 |
8 |
2853 |
买入 |
| 09:40:01 |
5.35 |
31 |
2884 |
卖出 |
| 09:40:04 |
5.36 |
1 |
2885 |
卖出 |
| 09:40:07 |
5.37 |
4 |
2889 |
买入 |
| 09:40:16 |
5.37 |
58 |
2947 |
买入 |
| 09:40:19 |
5.37 |
4 |
2951 |
卖出 |
| 09:41:01 |
5.37 |
2 |
2953 |
卖出 |
| 09:41:04 |
5.37 |
9 |
2962 |
卖出 |
| 09:41:07 |
5.37 |
26 |
2988 |
卖出 |
| 09:41:10 |
5.37 |
34 |
3022 |
卖出 |
| 09:41:13 |
5.37 |
2 |
3024 |
买入 |
| 09:41:16 |
5.37 |
10 |
3034 |
买入 |
| 09:41:19 |
5.37 |
11 |
3045 |
卖出 |
| 09:41:25 |
5.37 |
3 |
3048 |
买入 |
| 09:41:31 |
5.37 |
202 |
3250 |
买入 |
| 09:41:40 |
5.36 |
5 |
3255 |
卖出 |
| 09:41:43 |
5.36 |
63 |
3318 |
卖出 |
| 09:41:46 |
5.36 |
4 |
3322 |
买入 |
| 09:41:49 |
5.36 |
2 |
3324 |
买入 |
| 09:41:55 |
5.36 |
4 |
3328 |
买入 |
| 09:42:01 |
5.36 |
12 |
3340 |
买入 |
| 09:42:07 |
5.36 |
6 |
3346 |
买入 |
| 09:42:13 |
5.36 |
1 |
3347 |
买入 |
| 09:42:19 |
5.36 |
31 |
3378 |
买入 |
| 09:42:22 |
5.36 |
10 |
3388 |
买入 |
| 09:42:31 |
5.36 |
2 |
3390 |
买入 |
| 09:42:34 |
5.35 |
16 |
3406 |
卖出 |
| 09:43:01 |
5.35 |
5 |
3411 |
卖出 |
| 09:43:04 |
5.36 |
1 |
3412 |
买入 |
| 09:43:07 |
5.36 |
1 |
3413 |
买入 |
| 09:43:16 |
5.35 |
25 |
3438 |
卖出 |
| 09:43:19 |
5.35 |
1 |
3439 |
卖出 |
| 09:43:22 |
5.35 |
9 |
3448 |
卖出 |
| 09:43:25 |
5.36 |
5 |
3453 |
买入 |
| 09:43:31 |
5.36 |
2 |
3455 |
买入 |
| 09:43:34 |
5.35 |
52 |
3507 |
卖出 |
| 09:43:43 |
5.35 |
3 |
3510 |
卖出 |
| 09:43:49 |
5.35 |
3 |
3513 |
卖出 |
| 09:44:10 |
5.36 |
1 |
3514 |
买入 |
| 09:44:16 |
5.35 |
5 |
3519 |
卖出 |
| 09:44:19 |
5.36 |
2 |
3521 |
买入 |
| 09:44:28 |
5.36 |
2 |
3523 |
买入 |
| 09:44:31 |
5.36 |
2 |
3525 |
买入 |
| 09:44:34 |
5.35 |
111 |
3636 |
卖出 |
| 09:44:37 |
5.36 |
121 |
3757 |
买入 |
| 09:44:43 |
5.36 |
1 |
3758 |
买入 |
| 09:44:49 |
5.36 |
3 |
3761 |
买入 |
| 09:44:52 |
5.36 |
52 |
3813 |
买入 |
| 09:44:55 |
5.36 |
1 |
3814 |
卖出 |
| 09:45:04 |
5.36 |
1 |
3815 |
卖出 |
| 09:45:10 |
5.36 |
51 |
3866 |
卖出 |
| 09:45:22 |
5.36 |
1 |
3867 |
卖出 |
| 09:45:28 |
5.37 |
77 |
3944 |
买入 |
| 09:45:31 |
5.37 |
3 |
3947 |
买入 |
| 09:45:34 |
5.38 |
110 |
4057 |
买入 |
| 09:45:40 |
5.37 |
1 |
4058 |
卖出 |
| 09:45:43 |
5.37 |
5 |
4063 |
买入 |
| 09:45:49 |
5.37 |
1 |
4064 |
卖出 |
| 09:45:52 |
5.37 |
1 |
4065 |
买入 |
| 09:45:58 |
5.37 |
1 |
4066 |
卖出 |
| 09:46:01 |
5.37 |
2 |
4068 |
卖出 |
| 09:46:04 |
5.37 |
1 |
4069 |
卖出 |
| 09:46:16 |
5.37 |
13 |
4082 |
卖出 |
| 09:46:31 |
5.37 |
2 |
4084 |
买入 |
| 09:46:49 |
5.39 |
64 |
4148 |
买入 |
| 09:46:52 |
5.38 |
99 |
4247 |
卖出 |
| 09:46:58 |
5.38 |
61 |
4308 |
买入 |
| 09:47:01 |
5.38 |
2 |
4310 |
买入 |
| 09:47:04 |
5.38 |
4 |
4314 |
买入 |
| 09:47:07 |
5.38 |
7 |
4321 |
买入 |
| 09:47:10 |
5.38 |
3 |
4324 |
买入 |
| 09:47:13 |
5.38 |
5 |
4329 |
买入 |
| 09:47:16 |
5.39 |
132 |
4461 |
买入 |
| 09:47:19 |
5.38 |
2 |
4463 |
买入 |
| 09:47:31 |
5.38 |
10 |
4473 |
买入 |
| 09:48:28 |
5.39 |
1 |
4474 |
买入 |
| 09:48:31 |
5.39 |
5 |
4479 |
买入 |
| 09:48:34 |
5.39 |
1 |
4480 |
买入 |
| 09:48:37 |
5.39 |
4 |
4484 |
买入 |
| 09:48:40 |
5.39 |
5 |
4489 |
买入 |
| 09:48:43 |
5.39 |
7 |
4496 |
买入 |
| 09:48:46 |
5.39 |
6 |
4502 |
买入 |
| 09:48:49 |
5.39 |
1 |
4503 |
买入 |
| 09:48:52 |
5.39 |
2 |
4505 |
买入 |
| 09:49:01 |
5.39 |
2 |
4507 |
买入 |
| 09:49:19 |
5.39 |
2 |
4509 |
买入 |
| 09:49:22 |
5.39 |
26 |
4535 |
买入 |
| 09:49:31 |
5.39 |
2 |
4537 |
买入 |
| 09:49:37 |
5.38 |
60 |
4597 |
卖出 |
| 09:49:40 |
5.38 |
1 |
4598 |
卖出 |
| 09:49:43 |
5.38 |
2 |
4600 |
买入 |
| 09:49:49 |
5.38 |
2 |
4602 |
买入 |
| 09:49:52 |
5.38 |
3 |
4605 |
买入 |
| 09:49:58 |
5.39 |
20 |
4625 |
买入 |
| 09:50:01 |
5.39 |
2 |
4627 |
买入 |
| 09:50:04 |
5.39 |
188 |
4815 |
买入 |
| 09:50:31 |
5.39 |
3 |
4818 |
买入 |
| 09:50:34 |
5.39 |
3 |
4821 |
买入 |
| 09:50:46 |
5.39 |
10 |
4831 |
买入 |
| 09:51:01 |
5.39 |
2 |
4833 |
买入 |
| 09:51:07 |
5.39 |
1 |
4834 |
买入 |
| 09:51:28 |
5.39 |
2 |
4836 |
买入 |
| 09:51:31 |
5.39 |
2 |
4838 |
买入 |
| 09:51:34 |
5.39 |
1 |
4839 |
买入 |
| 09:51:43 |
5.39 |
48 |
4887 |
买入 |
| 09:51:46 |
5.4 |
4 |
4891 |
买入 |
| 09:52:01 |
5.39 |
3 |
4894 |
卖出 |
| 09:52:04 |
5.4 |
38 |
4932 |
买入 |
| 09:52:07 |
5.4 |
27 |
4959 |
买入 |
| 09:52:13 |
5.4 |
4 |
4963 |
买入 |
| 09:52:16 |
5.39 |
3 |
4966 |
卖出 |
| 09:52:19 |
5.39 |
7 |
4973 |
卖出 |
| 09:52:22 |
5.4 |
2 |
4975 |
买入 |
| 09:52:25 |
5.39 |
10 |
4985 |
卖出 |
| 09:52:34 |
5.39 |
2 |
4987 |
卖出 |
| 09:52:40 |
5.39 |
1 |
4988 |
卖出 |
| 09:53:22 |
5.39 |
6 |
4994 |
卖出 |
| 09:53:25 |
5.4 |
93 |
5087 |
买入 |
| 09:53:28 |
5.4 |
1 |
5088 |
买入 |
| 09:53:34 |
5.4 |
55 |
5143 |
买入 |
| 09:53:49 |
5.4 |
2 |
5145 |
买入 |
| 09:53:52 |
5.4 |
2 |
5147 |
买入 |
| 09:54:01 |
5.4 |
2 |
5149 |
买入 |
| 09:54:19 |
5.39 |
1 |
5150 |
卖出 |
| 09:54:22 |
5.39 |
5 |
5155 |
卖出 |
| 09:54:25 |
5.39 |
1 |
5156 |
卖出 |
| 09:54:28 |
5.39 |
1 |
5157 |
卖出 |
| 09:54:31 |
5.4 |
176 |
5333 |
买入 |
| 09:54:46 |
5.39 |
15 |
5348 |
卖出 |
| 09:54:52 |
5.4 |
46 |
5394 |
买入 |
| 09:54:58 |
5.4 |
103 |
5497 |
买入 |
| 09:55:01 |
5.4 |
3 |
5500 |
买入 |
| 09:55:04 |
5.4 |
4 |
5504 |
买入 |
| 09:55:07 |
5.4 |
3 |
5507 |
买入 |
| 09:55:10 |
5.4 |
21 |
5528 |
买入 |
| 09:55:13 |
5.4 |
50 |
5578 |
买入 |
| 09:55:16 |
5.4 |
1 |
5579 |
买入 |
| 09:55:19 |
5.4 |
20 |
5599 |
买入 |
| 09:55:31 |
5.4 |
1 |
5600 |
买入 |
| 09:55:40 |
5.39 |
1 |
5601 |
卖出 |
| 09:55:43 |
5.39 |
1 |
5602 |
卖出 |
| 09:55:52 |
5.4 |
59 |
5661 |
买入 |
| 09:56:28 |
5.39 |
228 |
5889 |
卖出 |
| 09:56:31 |
5.39 |
33 |
5922 |
卖出 |
| 09:56:34 |
5.39 |
28 |
5950 |
卖出 |
| 09:56:37 |
5.39 |
20 |
5970 |
卖出 |
| 09:56:40 |
5.39 |
40 |
6010 |
卖出 |
| 09:56:43 |
5.39 |
84 |
6094 |
卖出 |
| 09:56:46 |
5.38 |
289 |
6383 |
卖出 |
| 09:56:49 |
5.39 |
6 |
6389 |
买入 |
| 09:56:55 |
5.39 |
1 |
6390 |
买入 |
| 09:56:58 |
5.39 |
1 |
6391 |
买入 |
| 09:57:49 |
5.39 |
1 |
6392 |
买入 |
| 09:58:10 |
5.38 |
7 |
6399 |
卖出 |
| 09:58:13 |
5.38 |
14 |
6413 |
卖出 |
| 09:58:16 |
5.38 |
5 |
6418 |
买入 |
| 09:58:19 |
5.38 |
2 |
6420 |
买入 |
| 09:58:22 |
5.38 |
12 |
6432 |
买入 |
| 09:58:25 |
5.38 |
2 |
6434 |
买入 |
| 09:58:28 |
5.38 |
1 |
6435 |
买入 |
| 09:59:04 |
5.38 |
1 |
6436 |
买入 |
| 09:59:16 |
5.38 |
18 |
6454 |
买入 |
| 09:59:19 |
5.37 |
30 |
6484 |
卖出 |
| 09:59:28 |
5.38 |
2 |
6486 |
买入 |
| 09:59:46 |
5.38 |
65 |
6551 |
买入 |
| 09:59:52 |
5.38 |
1 |
6552 |
买入 |
| 09:59:55 |
5.38 |
1 |
6553 |
买入 |
| 10:00:13 |
5.38 |
2 |
6555 |
买入 |
| 10:00:16 |
5.37 |
1 |
6556 |
卖出 |
| 10:00:46 |
5.37 |
50 |
6606 |
卖出 |
| 10:01:07 |
5.38 |
2 |
6608 |
买入 |
| 10:01:10 |
5.38 |
1 |
6609 |
买入 |
| 10:01:16 |
5.37 |
30 |
6639 |
卖出 |
| 10:01:19 |
5.38 |
8 |
6647 |
买入 |
| 10:01:43 |
5.37 |
37 |
6684 |
卖出 |
| 10:02:40 |
5.37 |
1 |
6685 |
卖出 |
| 10:03:28 |
5.38 |
2 |
6687 |
买入 |
| 10:03:31 |
5.38 |
50 |
6737 |
买入 |
| 10:03:34 |
5.38 |
9 |
6746 |
买入 |
| 10:03:37 |
5.38 |
2 |
6748 |
买入 |
| 10:03:40 |
5.38 |
10 |
6758 |
买入 |
| 10:03:49 |
5.38 |
3 |
6761 |
买入 |
| 10:04:10 |
5.38 |
3 |
6764 |
买入 |
| 10:04:19 |
5.37 |
14 |
6778 |
卖出 |
| 10:04:25 |
5.38 |
2 |
6780 |
买入 |
| 10:04:37 |
5.38 |
2 |
6782 |
买入 |
| 10:04:46 |
5.38 |
8 |
6790 |
买入 |
| 10:04:49 |
5.38 |
1 |
6791 |
买入 |
| 10:05:04 |
5.38 |
1 |
6792 |
买入 |
| 10:05:07 |
5.38 |
2 |
6794 |
买入 |
| 10:05:10 |
5.38 |
1 |
6795 |
买入 |
| 10:05:13 |
5.38 |
1 |
6796 |
买入 |