中国科传[601858]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.9 |
1 |
1 |
集合竞价 |
| 09:15:09 |
8.89 |
9 |
9 |
集合竞价 |
| 09:17:12 |
8.93 |
27 |
27 |
集合竞价 |
| 09:17:24 |
8.89 |
9 |
9 |
集合竞价 |
| 09:17:45 |
8.81 |
29 |
29 |
集合竞价 |
| 09:18:03 |
8.89 |
9 |
9 |
集合竞价 |
| 09:19:03 |
8.98 |
105 |
105 |
集合竞价 |
| 09:19:09 |
8.89 |
9 |
9 |
集合竞价 |
| 09:22:18 |
8.85 |
40 |
40 |
集合竞价 |
| 09:23:42 |
8.84 |
53 |
53 |
集合竞价 |
| 09:24:27 |
8.85 |
141 |
141 |
集合竞价 |
| 09:24:45 |
8.83 |
207 |
207 |
集合竞价 |
| 09:25:00 |
8.82 |
263 |
263 |
集合竞价 |
| 09:25:05 |
8.82 |
263 |
526 |
卖出 |
| 09:30:00 |
8.82 |
20 |
546 |
卖出 |
| 09:30:03 |
8.82 |
217 |
763 |
卖出 |
| 09:30:06 |
8.82 |
287 |
1050 |
卖出 |
| 09:30:09 |
8.83 |
45 |
1095 |
买入 |
| 09:30:12 |
8.85 |
68 |
1163 |
买入 |
| 09:30:15 |
8.85 |
7 |
1170 |
买入 |
| 09:30:18 |
8.85 |
54 |
1224 |
买入 |
| 09:30:21 |
8.86 |
25 |
1249 |
买入 |
| 09:30:24 |
8.86 |
51 |
1300 |
买入 |
| 09:30:27 |
8.86 |
15 |
1315 |
买入 |
| 09:30:30 |
8.84 |
101 |
1416 |
卖出 |
| 09:30:33 |
8.85 |
125 |
1541 |
买入 |
| 09:30:36 |
8.85 |
55 |
1596 |
买入 |
| 09:30:39 |
8.84 |
53 |
1649 |
卖出 |
| 09:30:42 |
8.84 |
14 |
1663 |
买入 |
| 09:30:45 |
8.85 |
29 |
1692 |
买入 |
| 09:30:48 |
8.85 |
16 |
1708 |
买入 |
| 09:30:51 |
8.85 |
67 |
1775 |
买入 |
| 09:30:54 |
8.85 |
3 |
1778 |
买入 |
| 09:30:57 |
8.86 |
35 |
1813 |
买入 |
| 09:31:00 |
8.86 |
8 |
1821 |
买入 |
| 09:31:03 |
8.85 |
10 |
1831 |
卖出 |
| 09:31:06 |
8.86 |
19 |
1850 |
买入 |
| 09:31:12 |
8.88 |
91 |
1941 |
买入 |
| 09:31:15 |
8.87 |
20 |
1961 |
买入 |
| 09:31:18 |
8.87 |
13 |
1974 |
卖出 |
| 09:31:21 |
8.87 |
32 |
2006 |
买入 |
| 09:31:24 |
8.87 |
6 |
2012 |
买入 |
| 09:31:27 |
8.87 |
36 |
2048 |
买入 |
| 09:31:30 |
8.83 |
146 |
2194 |
卖出 |
| 09:31:33 |
8.87 |
43 |
2237 |
买入 |
| 09:31:36 |
8.86 |
46 |
2283 |
卖出 |
| 09:31:39 |
8.85 |
23 |
2306 |
卖出 |
| 09:31:42 |
8.87 |
7 |
2313 |
买入 |
| 09:31:45 |
8.87 |
22 |
2335 |
买入 |
| 09:31:48 |
8.88 |
10 |
2345 |
买入 |
| 09:31:51 |
8.88 |
24 |
2369 |
买入 |
| 09:31:54 |
8.88 |
4 |
2373 |
买入 |
| 09:31:57 |
8.87 |
16 |
2389 |
卖出 |
| 09:32:00 |
8.87 |
1 |
2390 |
买入 |
| 09:32:03 |
8.88 |
99 |
2489 |
买入 |
| 09:32:06 |
8.88 |
2 |
2491 |
买入 |
| 09:32:12 |
8.88 |
20 |
2511 |
买入 |
| 09:32:18 |
8.88 |
86 |
2597 |
买入 |
| 09:32:21 |
8.87 |
71 |
2668 |
卖出 |
| 09:32:30 |
8.88 |
35 |
2703 |
买入 |
| 09:32:36 |
8.88 |
20 |
2723 |
卖出 |
| 09:32:39 |
8.89 |
99 |
2822 |
买入 |
| 09:32:51 |
8.89 |
9 |
2831 |
买入 |
| 09:32:54 |
8.88 |
38 |
2869 |
买入 |
| 09:32:57 |
8.89 |
9 |
2878 |
买入 |
| 09:33:03 |
8.89 |
3 |
2881 |
买入 |
| 09:33:06 |
8.89 |
64 |
2945 |
买入 |
| 09:33:09 |
8.89 |
71 |
3016 |
买入 |
| 09:33:12 |
8.89 |
25 |
3041 |
买入 |
| 09:33:21 |
8.88 |
6 |
3047 |
卖出 |
| 09:33:24 |
8.89 |
45 |
3092 |
买入 |
| 09:33:30 |
8.88 |
19 |
3111 |
卖出 |
| 09:33:33 |
8.88 |
6 |
3117 |
卖出 |
| 09:33:36 |
8.87 |
120 |
3237 |
卖出 |
| 09:33:39 |
8.89 |
10 |
3247 |
买入 |
| 09:33:42 |
8.89 |
45 |
3292 |
买入 |
| 09:33:48 |
8.89 |
62 |
3354 |
买入 |
| 09:33:51 |
8.86 |
17 |
3371 |
卖出 |
| 09:33:57 |
8.89 |
33 |
3404 |
买入 |
| 09:34:12 |
8.87 |
5 |
3409 |
卖出 |
| 09:34:15 |
8.89 |
45 |
3454 |
买入 |
| 09:34:18 |
8.87 |
12 |
3466 |
卖出 |
| 09:34:21 |
8.9 |
154 |
3620 |
买入 |
| 09:34:24 |
8.9 |
17 |
3637 |
买入 |
| 09:34:36 |
8.9 |
44 |
3681 |
买入 |
| 09:34:39 |
8.93 |
226 |
3907 |
买入 |
| 09:34:45 |
8.89 |
25 |
3932 |
卖出 |
| 09:34:48 |
8.92 |
16 |
3948 |
买入 |
| 09:34:54 |
8.92 |
59 |
4007 |
买入 |
| 09:35:03 |
8.91 |
25 |
4032 |
买入 |
| 09:35:06 |
8.9 |
24 |
4056 |
卖出 |
| 09:35:09 |
8.91 |
23 |
4079 |
买入 |
| 09:35:12 |
8.9 |
150 |
4229 |
卖出 |
| 09:35:18 |
8.91 |
43 |
4272 |
买入 |
| 09:35:24 |
8.9 |
14 |
4286 |
买入 |
| 09:35:33 |
8.89 |
144 |
4430 |
卖出 |
| 09:35:36 |
8.89 |
11 |
4441 |
卖出 |
| 09:35:39 |
8.9 |
18 |
4459 |
买入 |
| 09:35:48 |
8.9 |
10 |
4469 |
买入 |
| 09:35:51 |
8.9 |
8 |
4477 |
买入 |
| 09:36:00 |
8.9 |
4 |
4481 |
买入 |
| 09:36:03 |
8.9 |
25 |
4506 |
买入 |
| 09:36:06 |
8.9 |
40 |
4546 |
买入 |
| 09:36:12 |
8.9 |
2 |
4548 |
买入 |
| 09:36:21 |
8.89 |
8 |
4556 |
卖出 |
| 09:36:24 |
8.89 |
10 |
4566 |
卖出 |
| 09:36:30 |
8.9 |
1 |
4567 |
买入 |
| 09:36:33 |
8.89 |
3 |
4570 |
卖出 |
| 09:36:36 |
8.89 |
1 |
4571 |
卖出 |
| 09:36:39 |
8.89 |
59 |
4630 |
卖出 |
| 09:36:45 |
8.9 |
20 |
4650 |
买入 |
| 09:37:03 |
8.89 |
70 |
4720 |
卖出 |
| 09:37:15 |
8.89 |
96 |
4816 |
买入 |
| 09:37:24 |
8.89 |
50 |
4866 |
买入 |
| 09:37:30 |
8.89 |
10 |
4876 |
买入 |
| 09:37:36 |
8.89 |
10 |
4886 |
买入 |
| 09:37:57 |
8.88 |
69 |
4955 |
卖出 |
| 09:38:00 |
8.88 |
17 |
4972 |
卖出 |
| 09:38:03 |
8.88 |
20 |
4992 |
卖出 |
| 09:38:12 |
8.88 |
8 |
5000 |
卖出 |
| 09:38:15 |
8.88 |
12 |
5012 |
卖出 |
| 09:38:18 |
8.88 |
23 |
5035 |
卖出 |
| 09:38:21 |
8.88 |
3 |
5038 |
卖出 |
| 09:38:24 |
8.89 |
33 |
5071 |
买入 |
| 09:38:36 |
8.88 |
3 |
5074 |
卖出 |
| 09:38:39 |
8.89 |
6 |
5080 |
买入 |
| 09:38:45 |
8.89 |
3 |
5083 |
买入 |
| 09:38:57 |
8.89 |
5 |
5088 |
买入 |
| 09:39:03 |
8.88 |
2 |
5090 |
卖出 |
| 09:39:06 |
8.88 |
3 |
5093 |
卖出 |
| 09:39:12 |
8.88 |
5 |
5098 |
卖出 |
| 09:39:18 |
8.88 |
12 |
5110 |
卖出 |
| 09:39:21 |
8.88 |
1 |
5111 |
卖出 |
| 09:39:27 |
8.88 |
9 |
5120 |
买入 |
| 09:39:36 |
8.87 |
20 |
5140 |
卖出 |
| 09:39:48 |
8.87 |
60 |
5200 |
卖出 |
| 09:39:51 |
8.87 |
100 |
5300 |
卖出 |
| 09:40:00 |
8.87 |
32 |
5332 |
买入 |
| 09:40:06 |
8.87 |
41 |
5373 |
买入 |
| 09:40:09 |
8.86 |
50 |
5423 |
卖出 |
| 09:40:15 |
8.87 |
1 |
5424 |
买入 |
| 09:40:30 |
8.86 |
3 |
5427 |
卖出 |
| 09:40:39 |
8.87 |
1 |
5428 |
买入 |
| 09:40:45 |
8.87 |
7 |
5435 |
买入 |
| 09:40:48 |
8.86 |
51 |
5486 |
卖出 |
| 09:40:51 |
8.86 |
10 |
5496 |
卖出 |
| 09:40:57 |
8.86 |
9 |
5505 |
卖出 |
| 09:41:06 |
8.86 |
42 |
5547 |
卖出 |
| 09:41:12 |
8.86 |
15 |
5562 |
卖出 |
| 09:41:15 |
8.86 |
19 |
5581 |
卖出 |
| 09:41:18 |
8.86 |
1 |
5582 |
卖出 |
| 09:41:21 |
8.87 |
49 |
5631 |
买入 |
| 09:41:24 |
8.86 |
50 |
5681 |
卖出 |
| 09:41:30 |
8.86 |
111 |
5792 |
卖出 |
| 09:41:33 |
8.86 |
2 |
5794 |
买入 |
| 09:41:45 |
8.85 |
13 |
5807 |
卖出 |
| 09:41:51 |
8.85 |
372 |
6179 |
卖出 |
| 09:41:54 |
8.85 |
19 |
6198 |
买入 |
| 09:41:57 |
8.84 |
51 |
6249 |
卖出 |
| 09:42:00 |
8.84 |
8 |
6257 |
买入 |
| 09:42:03 |
8.84 |
141 |
6398 |
买入 |
| 09:42:06 |
8.84 |
2 |
6400 |
买入 |
| 09:42:09 |
8.84 |
230 |
6630 |
买入 |
| 09:42:12 |
8.84 |
16 |
6646 |
买入 |
| 09:42:15 |
8.84 |
3 |
6649 |
买入 |
| 09:42:27 |
8.85 |
5 |
6654 |
买入 |
| 09:42:30 |
8.84 |
23 |
6677 |
卖出 |
| 09:42:36 |
8.84 |
78 |
6755 |
卖出 |
| 09:42:42 |
8.84 |
15 |
6770 |
卖出 |
| 09:42:54 |
8.84 |
16 |
6786 |
卖出 |
| 09:42:57 |
8.84 |
53 |
6839 |
卖出 |
| 09:43:00 |
8.84 |
1 |
6840 |
买入 |
| 09:43:09 |
8.84 |
4 |
6844 |
买入 |
| 09:43:18 |
8.84 |
3 |
6847 |
买入 |
| 09:43:24 |
8.83 |
80 |
6927 |
卖出 |
| 09:43:30 |
8.82 |
10 |
6937 |
卖出 |
| 09:43:45 |
8.82 |
304 |
7241 |
卖出 |
| 09:43:48 |
8.82 |
8 |
7249 |
买入 |
| 09:43:54 |
8.81 |
12 |
7261 |
卖出 |
| 09:43:57 |
8.81 |
100 |
7361 |
卖出 |
| 09:44:00 |
8.82 |
49 |
7410 |
买入 |
| 09:44:03 |
8.81 |
500 |
7910 |
卖出 |
| 09:44:06 |
8.84 |
9 |
7919 |
买入 |
| 09:44:24 |
8.83 |
1 |
7920 |
卖出 |
| 09:44:27 |
8.83 |
83 |
8003 |
卖出 |
| 09:44:48 |
8.84 |
10 |
8013 |
买入 |
| 09:44:51 |
8.85 |
18 |
8031 |
买入 |
| 09:44:57 |
8.84 |
12 |
8043 |
卖出 |
| 09:45:00 |
8.84 |
6 |
8049 |
买入 |
| 09:45:06 |
8.84 |
37 |
8086 |
买入 |
| 09:45:09 |
8.84 |
40 |
8126 |
买入 |
| 09:45:12 |
8.84 |
6 |
8132 |
买入 |
| 09:45:15 |
8.85 |
10 |
8142 |
买入 |
| 09:45:18 |
8.85 |
9 |
8151 |
买入 |
| 09:45:21 |
8.85 |
4 |
8155 |
买入 |
| 09:45:24 |
8.85 |
14 |
8169 |
买入 |
| 09:45:57 |
8.84 |
16 |
8185 |
卖出 |
| 09:46:00 |
8.85 |
3 |
8188 |
买入 |
| 09:46:09 |
8.85 |
1 |
8189 |
买入 |
| 09:46:15 |
8.84 |
26 |
8215 |
卖出 |
| 09:46:18 |
8.84 |
2 |
8217 |
卖出 |
| 09:46:36 |
8.85 |
90 |
8307 |
买入 |
| 09:46:39 |
8.84 |
3 |
8310 |
卖出 |
| 09:46:42 |
8.84 |
13 |
8323 |
买入 |
| 09:46:54 |
8.84 |
27 |
8350 |
卖出 |
| 09:47:03 |
8.84 |
11 |
8361 |
买入 |
| 09:47:06 |
8.84 |
69 |
8430 |
买入 |
| 09:47:24 |
8.84 |
2 |
8432 |
买入 |
| 09:47:36 |
8.81 |
474 |
8906 |
卖出 |
| 09:47:39 |
8.83 |
4 |
8910 |
买入 |
| 09:47:45 |
8.83 |
96 |
9006 |
买入 |
| 09:47:51 |
8.85 |
31 |
9037 |
买入 |
| 09:47:54 |
8.85 |
6 |
9043 |
买入 |
| 09:47:57 |
8.86 |
38 |
9081 |
买入 |
| 09:48:00 |
8.86 |
31 |
9112 |
买入 |
| 09:48:03 |
8.85 |
14 |
9126 |
卖出 |
| 09:48:06 |
8.86 |
9 |
9135 |
买入 |
| 09:48:09 |
8.86 |
5 |
9140 |
买入 |
| 09:48:12 |
8.87 |
7 |
9147 |
买入 |
| 09:48:15 |
8.87 |
7 |
9154 |
买入 |
| 09:48:18 |
8.87 |
2 |
9156 |
买入 |
| 09:48:33 |
8.87 |
19 |
9175 |
卖出 |
| 09:48:51 |
8.87 |
20 |
9195 |
买入 |
| 09:49:03 |
8.86 |
11 |
9206 |
卖出 |
| 09:49:09 |
8.86 |
12 |
9218 |
买入 |
| 09:49:12 |
8.87 |
1 |
9219 |
买入 |
| 09:49:15 |
8.87 |
3 |
9222 |
买入 |
| 09:49:18 |
8.87 |
33 |
9255 |
买入 |
| 09:49:27 |
8.87 |
20 |
9275 |
买入 |
| 09:49:42 |
8.87 |
8 |
9283 |
买入 |
| 09:49:45 |
8.87 |
1 |
9284 |
卖出 |
| 09:50:27 |
8.87 |
14 |
9298 |
卖出 |
| 09:50:30 |
8.87 |
45 |
9343 |
买入 |
| 09:50:39 |
8.87 |
30 |
9373 |
卖出 |
| 09:50:54 |
8.88 |
109 |
9482 |
买入 |
| 09:50:57 |
8.86 |
5 |
9487 |
卖出 |
| 09:51:12 |
8.87 |
1 |
9488 |
卖出 |
| 09:51:15 |
8.89 |
20 |
9508 |
买入 |
| 09:51:21 |
8.89 |
26 |
9534 |
买入 |
| 09:51:24 |
8.89 |
22 |
9556 |
买入 |
| 09:51:27 |
8.9 |
130 |
9686 |
买入 |
| 09:51:30 |
8.9 |
23 |
9709 |
买入 |
| 09:51:57 |
8.9 |
6 |
9715 |
买入 |
| 09:52:06 |
8.9 |
24 |
9739 |
买入 |
| 09:52:12 |
8.89 |
12 |
9751 |
卖出 |
| 09:52:15 |
8.9 |
53 |
9804 |
买入 |
| 09:52:18 |
8.89 |
8 |
9812 |
卖出 |
| 09:52:21 |
8.88 |
16 |
9828 |
卖出 |
| 09:52:27 |
8.89 |
2 |
9830 |
买入 |
| 09:52:36 |
8.89 |
7 |
9837 |
卖出 |
| 09:52:42 |
8.89 |
1 |
9838 |
买入 |
| 09:52:51 |
8.89 |
50 |
9888 |
卖出 |
| 09:52:57 |
8.88 |
4 |
9892 |
卖出 |
| 09:53:00 |
8.88 |
11 |
9903 |
卖出 |
| 09:53:18 |
8.89 |
10 |
9913 |
买入 |
| 09:53:33 |
8.89 |
29 |
9942 |
买入 |
| 09:53:39 |
8.89 |
3 |
9945 |
买入 |
| 09:53:54 |
8.89 |
5 |
9950 |
卖出 |
| 09:54:00 |
8.89 |
3 |
9953 |
卖出 |
| 09:54:03 |
8.89 |
10 |
9963 |
买入 |
| 09:54:06 |
8.89 |
68 |
10031 |
买入 |
| 09:54:33 |
8.89 |
10 |
10041 |
买入 |
| 09:54:57 |
8.89 |
1 |
10042 |
买入 |
| 09:55:18 |
8.88 |
4 |
10046 |
卖出 |
| 09:55:24 |
8.88 |
53 |
10099 |
卖出 |
| 09:55:27 |
8.88 |
6 |
10105 |
卖出 |
| 09:56:00 |
8.89 |
5 |
10110 |
买入 |
| 09:56:12 |
8.89 |
2 |
10112 |
买入 |
| 09:56:15 |
8.89 |
4 |
10116 |
买入 |
| 09:56:21 |
8.89 |
1 |
10117 |
买入 |
| 09:56:27 |
8.89 |
50 |
10167 |
买入 |
| 09:56:33 |
8.89 |
13 |
10180 |
买入 |
| 09:56:36 |
8.88 |
99 |
10279 |
卖出 |
| 09:56:51 |
8.89 |
1 |
10280 |
买入 |
| 09:56:54 |
8.89 |
1 |
10281 |
卖出 |
| 09:56:57 |
8.89 |
8 |
10289 |
卖出 |
| 09:57:03 |
8.88 |
163 |
10452 |
卖出 |
| 09:57:09 |
8.88 |
2 |
10454 |
卖出 |
| 09:57:12 |
8.88 |
2 |
10456 |
卖出 |
| 09:57:15 |
8.88 |
1 |
10457 |
卖出 |
| 09:57:21 |
8.89 |
42 |
10499 |
买入 |
| 09:57:27 |
8.88 |
1 |
10500 |
卖出 |
| 09:57:30 |
8.89 |
30 |
10530 |
买入 |
| 09:57:39 |
8.88 |
1 |
10531 |
卖出 |
| 09:57:42 |
8.88 |
1 |
10532 |
卖出 |
| 09:57:57 |
8.88 |
16 |
10548 |
卖出 |
| 09:58:00 |
8.88 |
1 |
10549 |
买入 |
| 09:58:27 |
8.87 |
1 |
10550 |
卖出 |
| 09:58:30 |
8.87 |
11 |
10561 |
卖出 |
| 09:58:36 |
8.87 |
7 |
10568 |
卖出 |
| 09:58:45 |
8.88 |
10 |
10578 |
买入 |
| 09:58:54 |
8.88 |
2 |
10580 |
买入 |
| 09:58:57 |
8.87 |
24 |
10604 |
卖出 |
| 09:59:03 |
8.87 |
27 |
10631 |
卖出 |
| 09:59:12 |
8.87 |
1 |
10632 |
卖出 |
| 09:59:18 |
8.87 |
3 |
10635 |
卖出 |
| 09:59:21 |
8.87 |
10 |
10645 |
卖出 |
| 09:59:24 |
8.87 |
19 |
10664 |
卖出 |
| 09:59:27 |
8.87 |
24 |
10688 |
卖出 |
| 09:59:30 |
8.87 |
44 |
10732 |
卖出 |