科森科技[603626]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10 |
39 |
39 |
集合竞价 |
| 09:15:07 |
10.15 |
39 |
39 |
集合竞价 |
| 09:15:10 |
10.13 |
84 |
84 |
集合竞价 |
| 09:16:40 |
10.14 |
104 |
104 |
集合竞价 |
| 09:19:04 |
10.15 |
104 |
104 |
集合竞价 |
| 09:21:58 |
10.16 |
104 |
104 |
集合竞价 |
| 09:24:25 |
10.15 |
230 |
230 |
集合竞价 |
| 09:24:37 |
10.16 |
242 |
242 |
集合竞价 |
| 09:24:58 |
10.15 |
330 |
330 |
集合竞价 |
| 09:25:03 |
10.16 |
420 |
750 |
卖出 |
| 09:30:01 |
10.15 |
88 |
838 |
卖出 |
| 09:30:04 |
10.17 |
166 |
1004 |
买入 |
| 09:30:07 |
10.16 |
149 |
1153 |
卖出 |
| 09:30:10 |
10.15 |
118 |
1271 |
卖出 |
| 09:30:13 |
10.11 |
154 |
1425 |
卖出 |
| 09:30:16 |
10.1 |
235 |
1660 |
卖出 |
| 09:30:19 |
10.11 |
114 |
1774 |
买入 |
| 09:30:22 |
10.11 |
12 |
1786 |
卖出 |
| 09:30:25 |
10.11 |
18 |
1804 |
买入 |
| 09:30:28 |
10.11 |
4 |
1808 |
卖出 |
| 09:30:31 |
10.11 |
39 |
1847 |
卖出 |
| 09:30:34 |
10.11 |
17 |
1864 |
卖出 |
| 09:30:37 |
10.11 |
12 |
1876 |
买入 |
| 09:30:40 |
10.1 |
4 |
1880 |
卖出 |
| 09:30:43 |
10.11 |
5 |
1885 |
买入 |
| 09:30:46 |
10.1 |
6 |
1891 |
卖出 |
| 09:30:49 |
10.1 |
2 |
1893 |
卖出 |
| 09:30:52 |
10.11 |
17 |
1910 |
买入 |
| 09:30:55 |
10.11 |
47 |
1957 |
买入 |
| 09:30:58 |
10.11 |
1 |
1958 |
卖出 |
| 09:31:01 |
10.11 |
6 |
1964 |
卖出 |
| 09:31:04 |
10.12 |
17 |
1981 |
买入 |
| 09:31:07 |
10.12 |
1 |
1982 |
买入 |
| 09:31:10 |
10.12 |
6 |
1988 |
买入 |
| 09:31:13 |
10.12 |
82 |
2070 |
买入 |
| 09:31:19 |
10.13 |
4 |
2074 |
卖出 |
| 09:31:22 |
10.13 |
70 |
2144 |
卖出 |
| 09:31:28 |
10.14 |
21 |
2165 |
买入 |
| 09:31:31 |
10.14 |
6 |
2171 |
卖出 |
| 09:31:34 |
10.15 |
7 |
2178 |
买入 |
| 09:31:37 |
10.13 |
58 |
2236 |
卖出 |
| 09:31:40 |
10.14 |
20 |
2256 |
买入 |
| 09:31:43 |
10.13 |
74 |
2330 |
卖出 |
| 09:31:46 |
10.14 |
18 |
2348 |
买入 |
| 09:31:49 |
10.14 |
12 |
2360 |
买入 |
| 09:31:52 |
10.14 |
152 |
2512 |
买入 |
| 09:31:55 |
10.15 |
57 |
2569 |
买入 |
| 09:31:58 |
10.14 |
93 |
2662 |
卖出 |
| 09:32:01 |
10.14 |
20 |
2682 |
买入 |
| 09:32:04 |
10.14 |
11 |
2693 |
卖出 |
| 09:32:07 |
10.14 |
11 |
2704 |
买入 |
| 09:32:10 |
10.15 |
21 |
2725 |
买入 |
| 09:32:16 |
10.13 |
30 |
2755 |
卖出 |
| 09:32:22 |
10.13 |
24 |
2779 |
卖出 |
| 09:32:46 |
10.14 |
2 |
2781 |
买入 |
| 09:32:49 |
10.14 |
21 |
2802 |
买入 |
| 09:32:52 |
10.13 |
40 |
2842 |
卖出 |
| 09:32:55 |
10.13 |
82 |
2924 |
买入 |
| 09:32:58 |
10.13 |
17 |
2941 |
买入 |
| 09:33:01 |
10.14 |
2 |
2943 |
买入 |
| 09:33:04 |
10.13 |
4 |
2947 |
卖出 |
| 09:33:07 |
10.13 |
17 |
2964 |
卖出 |
| 09:33:10 |
10.13 |
46 |
3010 |
卖出 |
| 09:33:13 |
10.13 |
25 |
3035 |
卖出 |
| 09:33:16 |
10.13 |
5 |
3040 |
卖出 |
| 09:33:19 |
10.13 |
1 |
3041 |
卖出 |
| 09:33:22 |
10.13 |
25 |
3066 |
卖出 |
| 09:33:28 |
10.15 |
1 |
3067 |
买入 |
| 09:33:46 |
10.15 |
21 |
3088 |
买入 |
| 09:33:49 |
10.15 |
10 |
3098 |
买入 |
| 09:33:52 |
10.15 |
1 |
3099 |
买入 |
| 09:33:55 |
10.13 |
1 |
3100 |
卖出 |
| 09:33:58 |
10.15 |
29 |
3129 |
买入 |
| 09:34:01 |
10.15 |
28 |
3157 |
买入 |
| 09:34:04 |
10.15 |
10 |
3167 |
买入 |
| 09:34:07 |
10.15 |
28 |
3195 |
买入 |
| 09:34:10 |
10.15 |
4 |
3199 |
买入 |
| 09:34:13 |
10.14 |
2 |
3201 |
买入 |
| 09:34:16 |
10.14 |
6 |
3207 |
买入 |
| 09:34:19 |
10.14 |
2 |
3209 |
卖出 |
| 09:34:22 |
10.14 |
36 |
3245 |
买入 |
| 09:34:25 |
10.14 |
1 |
3246 |
买入 |
| 09:34:28 |
10.14 |
36 |
3282 |
买入 |
| 09:34:34 |
10.14 |
10 |
3292 |
买入 |
| 09:34:37 |
10.13 |
5 |
3297 |
卖出 |
| 09:34:40 |
10.14 |
1 |
3298 |
买入 |
| 09:34:46 |
10.13 |
50 |
3348 |
卖出 |
| 09:34:55 |
10.13 |
90 |
3438 |
卖出 |
| 09:34:58 |
10.13 |
99 |
3537 |
卖出 |
| 09:35:01 |
10.14 |
45 |
3582 |
买入 |
| 09:35:04 |
10.14 |
7 |
3589 |
卖出 |
| 09:35:07 |
10.13 |
13 |
3602 |
卖出 |
| 09:35:10 |
10.14 |
11 |
3613 |
买入 |
| 09:35:13 |
10.13 |
2 |
3615 |
卖出 |
| 09:35:19 |
10.13 |
1 |
3616 |
卖出 |
| 09:35:25 |
10.13 |
119 |
3735 |
卖出 |
| 09:35:28 |
10.13 |
6 |
3741 |
买入 |
| 09:35:34 |
10.12 |
298 |
4039 |
卖出 |
| 09:35:37 |
10.12 |
2 |
4041 |
买入 |
| 09:35:40 |
10.11 |
181 |
4222 |
卖出 |
| 09:35:43 |
10.1 |
803 |
5025 |
卖出 |
| 09:35:46 |
10.11 |
26 |
5051 |
买入 |
| 09:35:49 |
10.1 |
22 |
5073 |
卖出 |
| 09:35:52 |
10.1 |
25 |
5098 |
买入 |
| 09:35:55 |
10.1 |
25 |
5123 |
卖出 |
| 09:35:58 |
10.1 |
21 |
5144 |
买入 |
| 09:36:07 |
10.1 |
10 |
5154 |
卖出 |
| 09:36:10 |
10.11 |
59 |
5213 |
买入 |
| 09:36:13 |
10.11 |
50 |
5263 |
买入 |
| 09:36:16 |
10.12 |
55 |
5318 |
买入 |
| 09:36:34 |
10.13 |
22 |
5340 |
买入 |
| 09:36:40 |
10.12 |
8 |
5348 |
卖出 |
| 09:36:43 |
10.12 |
41 |
5389 |
卖出 |
| 09:36:52 |
10.12 |
14 |
5403 |
卖出 |
| 09:36:55 |
10.13 |
1 |
5404 |
买入 |
| 09:36:58 |
10.12 |
1 |
5405 |
卖出 |
| 09:37:01 |
10.13 |
1 |
5406 |
买入 |
| 09:37:04 |
10.13 |
6 |
5412 |
买入 |
| 09:37:07 |
10.13 |
7 |
5419 |
买入 |
| 09:37:10 |
10.13 |
10 |
5429 |
买入 |
| 09:37:13 |
10.13 |
141 |
5570 |
买入 |
| 09:37:16 |
10.14 |
199 |
5769 |
买入 |
| 09:37:19 |
10.14 |
54 |
5823 |
卖出 |
| 09:37:31 |
10.14 |
1 |
5824 |
卖出 |
| 09:37:34 |
10.15 |
9 |
5833 |
买入 |
| 09:37:37 |
10.14 |
4 |
5837 |
卖出 |
| 09:37:43 |
10.14 |
10 |
5847 |
卖出 |
| 09:37:46 |
10.15 |
18 |
5865 |
买入 |
| 09:37:49 |
10.15 |
1 |
5866 |
买入 |
| 09:37:58 |
10.14 |
5 |
5871 |
卖出 |
| 09:38:04 |
10.14 |
28 |
5899 |
卖出 |
| 09:38:07 |
10.14 |
3 |
5902 |
卖出 |
| 09:38:10 |
10.14 |
30 |
5932 |
卖出 |
| 09:38:13 |
10.14 |
10 |
5942 |
买入 |
| 09:38:19 |
10.14 |
2 |
5944 |
买入 |
| 09:38:22 |
10.14 |
1 |
5945 |
买入 |
| 09:38:28 |
10.14 |
3 |
5948 |
买入 |
| 09:38:34 |
10.13 |
101 |
6049 |
卖出 |
| 09:38:40 |
10.13 |
23 |
6072 |
卖出 |
| 09:38:46 |
10.14 |
100 |
6172 |
买入 |
| 09:38:49 |
10.14 |
5 |
6177 |
卖出 |
| 09:38:52 |
10.14 |
13 |
6190 |
买入 |
| 09:38:58 |
10.13 |
7 |
6197 |
卖出 |
| 09:39:01 |
10.14 |
9 |
6206 |
买入 |
| 09:39:07 |
10.13 |
17 |
6223 |
卖出 |
| 09:39:10 |
10.13 |
37 |
6260 |
卖出 |
| 09:39:13 |
10.12 |
32 |
6292 |
卖出 |
| 09:39:19 |
10.13 |
4 |
6296 |
买入 |
| 09:39:22 |
10.12 |
12 |
6308 |
卖出 |
| 09:39:25 |
10.12 |
95 |
6403 |
卖出 |
| 09:39:28 |
10.11 |
14 |
6417 |
卖出 |
| 09:39:31 |
10.11 |
1 |
6418 |
卖出 |
| 09:39:34 |
10.11 |
70 |
6488 |
卖出 |
| 09:39:37 |
10.11 |
16 |
6504 |
卖出 |
| 09:39:46 |
10.12 |
56 |
6560 |
买入 |
| 09:39:55 |
10.11 |
4 |
6564 |
卖出 |
| 09:40:01 |
10.11 |
6 |
6570 |
卖出 |
| 09:40:04 |
10.11 |
101 |
6671 |
卖出 |
| 09:40:10 |
10.11 |
29 |
6700 |
卖出 |
| 09:40:13 |
10.12 |
11 |
6711 |
买入 |
| 09:40:16 |
10.11 |
173 |
6884 |
卖出 |
| 09:40:19 |
10.11 |
22 |
6906 |
卖出 |
| 09:40:22 |
10.11 |
4 |
6910 |
买入 |
| 09:40:28 |
10.11 |
3 |
6913 |
买入 |
| 09:40:40 |
10.1 |
584 |
7497 |
卖出 |
| 09:40:43 |
10.1 |
3 |
7500 |
卖出 |
| 09:40:46 |
10.1 |
14 |
7514 |
买入 |
| 09:40:52 |
10.1 |
1 |
7515 |
卖出 |
| 09:40:55 |
10.1 |
6 |
7521 |
卖出 |
| 09:40:58 |
10.1 |
11 |
7532 |
卖出 |
| 09:41:01 |
10.1 |
3 |
7535 |
卖出 |
| 09:41:04 |
10.1 |
4 |
7539 |
卖出 |
| 09:41:07 |
10.1 |
50 |
7589 |
卖出 |
| 09:41:10 |
10.1 |
5 |
7594 |
卖出 |
| 09:41:13 |
10.1 |
5 |
7599 |
卖出 |
| 09:41:16 |
10.1 |
148 |
7747 |
卖出 |
| 09:41:19 |
10.1 |
14 |
7761 |
卖出 |
| 09:41:28 |
10.1 |
4 |
7765 |
买入 |
| 09:41:31 |
10.1 |
50 |
7815 |
买入 |
| 09:41:34 |
10.1 |
7 |
7822 |
买入 |
| 09:41:37 |
10.1 |
1 |
7823 |
买入 |
| 09:41:40 |
10.1 |
8 |
7831 |
买入 |
| 09:41:43 |
10.1 |
2 |
7833 |
买入 |
| 09:41:46 |
10.09 |
132 |
7965 |
卖出 |
| 09:41:49 |
10.1 |
3 |
7968 |
买入 |
| 09:41:55 |
10.1 |
18 |
7986 |
卖出 |
| 09:42:07 |
10.1 |
19 |
8005 |
卖出 |
| 09:42:10 |
10.1 |
15 |
8020 |
买入 |
| 09:42:16 |
10.1 |
32 |
8052 |
买入 |
| 09:42:22 |
10.1 |
33 |
8085 |
买入 |
| 09:42:25 |
10.1 |
3 |
8088 |
卖出 |
| 09:42:28 |
10.1 |
16 |
8104 |
卖出 |
| 09:42:37 |
10.1 |
62 |
8166 |
卖出 |
| 09:42:40 |
10.09 |
5 |
8171 |
卖出 |
| 09:42:46 |
10.1 |
33 |
8204 |
买入 |
| 09:42:49 |
10.1 |
15 |
8219 |
买入 |
| 09:42:52 |
10.1 |
2 |
8221 |
买入 |
| 09:42:55 |
10.1 |
17 |
8238 |
买入 |
| 09:42:58 |
10.09 |
43 |
8281 |
卖出 |
| 09:43:07 |
10.09 |
2 |
8283 |
卖出 |
| 09:43:10 |
10.09 |
20 |
8303 |
卖出 |
| 09:43:13 |
10.09 |
257 |
8560 |
卖出 |
| 09:43:16 |
10.09 |
1 |
8561 |
买入 |
| 09:43:19 |
10.08 |
176 |
8737 |
卖出 |
| 09:43:22 |
10.08 |
2 |
8739 |
卖出 |
| 09:43:28 |
10.08 |
1 |
8740 |
卖出 |
| 09:43:31 |
10.08 |
93 |
8833 |
卖出 |
| 09:43:34 |
10.09 |
10 |
8843 |
买入 |
| 09:43:37 |
10.08 |
34 |
8877 |
卖出 |
| 09:43:40 |
10.08 |
172 |
9049 |
卖出 |
| 09:43:43 |
10.09 |
55 |
9104 |
买入 |
| 09:43:49 |
10.08 |
130 |
9234 |
卖出 |
| 09:43:52 |
10.07 |
285 |
9519 |
卖出 |
| 09:43:55 |
10.07 |
26 |
9545 |
买入 |
| 09:43:58 |
10.06 |
12 |
9557 |
卖出 |
| 09:44:01 |
10.09 |
463 |
10020 |
买入 |
| 09:44:04 |
10.07 |
7 |
10027 |
卖出 |
| 09:44:07 |
10.08 |
16 |
10043 |
买入 |
| 09:44:10 |
10.08 |
10 |
10053 |
卖出 |
| 09:44:13 |
10.08 |
15 |
10068 |
卖出 |
| 09:44:16 |
10.09 |
26 |
10094 |
买入 |
| 09:44:19 |
10.09 |
5 |
10099 |
买入 |
| 09:44:22 |
10.08 |
1 |
10100 |
卖出 |
| 09:44:25 |
10.08 |
12 |
10112 |
卖出 |
| 09:44:28 |
10.09 |
502 |
10614 |
买入 |
| 09:44:34 |
10.08 |
1 |
10615 |
卖出 |
| 09:44:37 |
10.08 |
2 |
10617 |
买入 |
| 09:44:43 |
10.07 |
150 |
10767 |
卖出 |
| 09:44:49 |
10.08 |
4 |
10771 |
卖出 |
| 09:44:52 |
10.08 |
21 |
10792 |
买入 |
| 09:44:55 |
10.08 |
11 |
10803 |
买入 |
| 09:44:58 |
10.08 |
4 |
10807 |
买入 |
| 09:45:01 |
10.08 |
1 |
10808 |
卖出 |
| 09:45:04 |
10.09 |
1 |
10809 |
买入 |
| 09:45:07 |
10.08 |
8 |
10817 |
卖出 |
| 09:45:19 |
10.08 |
1 |
10818 |
卖出 |
| 09:45:22 |
10.09 |
13 |
10831 |
买入 |
| 09:45:25 |
10.09 |
20 |
10851 |
买入 |
| 09:45:28 |
10.09 |
1 |
10852 |
买入 |
| 09:45:34 |
10.08 |
33 |
10885 |
卖出 |
| 09:45:37 |
10.08 |
15 |
10900 |
卖出 |
| 09:45:46 |
10.08 |
37 |
10937 |
卖出 |
| 09:45:49 |
10.1 |
274 |
11211 |
买入 |
| 09:45:52 |
10.1 |
57 |
11268 |
买入 |
| 09:45:55 |
10.13 |
480 |
11748 |
买入 |
| 09:45:58 |
10.1 |
2 |
11750 |
卖出 |
| 09:46:19 |
10.1 |
30 |
11780 |
卖出 |
| 09:46:25 |
10.1 |
26 |
11806 |
卖出 |
| 09:46:28 |
10.1 |
41 |
11847 |
买入 |
| 09:46:31 |
10.1 |
75 |
11922 |
买入 |
| 09:46:34 |
10.1 |
9 |
11931 |
卖出 |
| 09:46:40 |
10.1 |
76 |
12007 |
买入 |
| 09:46:43 |
10.1 |
18 |
12025 |
买入 |
| 09:46:49 |
10.1 |
36 |
12061 |
卖出 |
| 09:46:52 |
10.1 |
6 |
12067 |
买入 |
| 09:46:58 |
10.1 |
104 |
12171 |
买入 |
| 09:47:07 |
10.1 |
6 |
12177 |
买入 |
| 09:47:10 |
10.1 |
94 |
12271 |
买入 |
| 09:47:13 |
10.11 |
35 |
12306 |
买入 |
| 09:47:16 |
10.11 |
1 |
12307 |
买入 |
| 09:47:22 |
10.11 |
2 |
12309 |
买入 |
| 09:47:25 |
10.11 |
17 |
12326 |
买入 |
| 09:47:28 |
10.11 |
48 |
12374 |
买入 |
| 09:47:31 |
10.11 |
20 |
12394 |
买入 |
| 09:47:34 |
10.11 |
16 |
12410 |
买入 |
| 09:47:43 |
10.1 |
100 |
12510 |
卖出 |
| 09:47:46 |
10.1 |
52 |
12562 |
卖出 |
| 09:47:55 |
10.1 |
119 |
12681 |
买入 |
| 09:48:01 |
10.1 |
20 |
12701 |
卖出 |
| 09:48:04 |
10.1 |
17 |
12718 |
卖出 |
| 09:48:07 |
10.1 |
12 |
12730 |
买入 |
| 09:48:10 |
10.1 |
2 |
12732 |
卖出 |
| 09:48:13 |
10.11 |
5 |
12737 |
买入 |
| 09:48:19 |
10.11 |
2 |
12739 |
卖出 |
| 09:48:22 |
10.1 |
101 |
12840 |
卖出 |
| 09:48:28 |
10.12 |
101 |
12941 |
买入 |
| 09:48:31 |
10.1 |
100 |
13041 |
卖出 |
| 09:48:34 |
10.1 |
56 |
13097 |
卖出 |
| 09:48:37 |
10.1 |
44 |
13141 |
买入 |
| 09:48:40 |
10.1 |
100 |
13241 |
买入 |
| 09:48:49 |
10.09 |
500 |
13741 |
卖出 |
| 09:49:07 |
10.1 |
5 |
13746 |
卖出 |
| 09:49:19 |
10.11 |
5 |
13751 |
买入 |
| 09:49:22 |
10.08 |
159 |
13910 |
卖出 |
| 09:49:25 |
10.1 |
2 |
13912 |
买入 |
| 09:49:31 |
10.1 |
2 |
13914 |
买入 |
| 09:49:34 |
10.1 |
11 |
13925 |
卖出 |
| 09:49:40 |
10.09 |
23 |
13948 |
卖出 |
| 09:49:43 |
10.1 |
9 |
13957 |
买入 |
| 09:50:01 |
10.1 |
11 |
13968 |
卖出 |
| 09:50:04 |
10.11 |
2 |
13970 |
买入 |
| 09:50:07 |
10.11 |
5 |
13975 |
买入 |
| 09:50:10 |
10.11 |
38 |
14013 |
买入 |
| 09:50:13 |
10.1 |
30 |
14043 |
卖出 |
| 09:50:16 |
10.1 |
28 |
14071 |
卖出 |
| 09:50:19 |
10.11 |
2 |
14073 |
买入 |
| 09:50:25 |
10.11 |
2 |
14075 |
买入 |
| 09:50:28 |
10.11 |
1 |
14076 |
买入 |
| 09:50:31 |
10.12 |
100 |
14176 |
买入 |
| 09:50:37 |
10.12 |
2 |
14178 |
买入 |