科信技术[300565]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.12 |
379 |
379 |
集合竞价 |
| 09:15:12 |
11.43 |
439 |
439 |
集合竞价 |
| 09:15:21 |
11 |
389 |
389 |
集合竞价 |
| 09:15:48 |
11.7 |
140 |
140 |
集合竞价 |
| 09:16:42 |
11.68 |
127 |
127 |
集合竞价 |
| 09:17:09 |
11.66 |
127 |
127 |
集合竞价 |
| 09:17:18 |
11.63 |
127 |
127 |
集合竞价 |
| 09:17:27 |
11.66 |
127 |
127 |
集合竞价 |
| 09:17:36 |
11.57 |
127 |
127 |
集合竞价 |
| 09:18:03 |
11.01 |
302 |
302 |
集合竞价 |
| 09:18:12 |
11.56 |
127 |
127 |
集合竞价 |
| 09:18:48 |
11.53 |
133 |
133 |
集合竞价 |
| 09:18:57 |
11.56 |
133 |
133 |
集合竞价 |
| 09:19:06 |
11.51 |
114 |
114 |
集合竞价 |
| 09:19:15 |
11.49 |
111 |
111 |
集合竞价 |
| 09:19:33 |
11.48 |
111 |
111 |
集合竞价 |
| 09:20:48 |
11.5 |
180 |
180 |
集合竞价 |
| 09:21:15 |
11.66 |
291 |
291 |
集合竞价 |
| 09:22:00 |
11.62 |
357 |
357 |
集合竞价 |
| 09:22:18 |
11.66 |
385 |
385 |
集合竞价 |
| 09:23:30 |
11.7 |
717 |
717 |
集合竞价 |
| 09:23:48 |
11.71 |
862 |
862 |
集合竞价 |
| 09:24:06 |
11.75 |
935 |
935 |
集合竞价 |
| 09:24:15 |
11.76 |
943 |
943 |
集合竞价 |
| 09:24:24 |
11.79 |
1058 |
1058 |
集合竞价 |
| 09:24:33 |
11.8 |
1183 |
1183 |
集合竞价 |
| 09:24:51 |
11.87 |
1571 |
1571 |
集合竞价 |
| 09:25:00 |
11.98 |
2437 |
2437 |
集合竞价 |
| 09:25:03 |
12 |
2658 |
5095 |
卖出 |
| 09:30:03 |
12.1 |
3024 |
8119 |
买入 |
| 09:30:06 |
12.1 |
2292 |
10411 |
卖出 |
| 09:30:09 |
12.09 |
1628 |
12039 |
卖出 |
| 09:30:12 |
12.18 |
591 |
12630 |
买入 |
| 09:30:15 |
12.11 |
292 |
12922 |
卖出 |
| 09:30:18 |
12.11 |
327 |
13249 |
卖出 |
| 09:30:21 |
12.08 |
379 |
13628 |
卖出 |
| 09:30:24 |
12.07 |
472 |
14100 |
卖出 |
| 09:30:27 |
12.07 |
325 |
14425 |
卖出 |
| 09:30:30 |
12.05 |
951 |
15376 |
卖出 |
| 09:30:33 |
12 |
640 |
16016 |
卖出 |
| 09:30:36 |
11.95 |
264 |
16280 |
卖出 |
| 09:30:39 |
12 |
64 |
16344 |
买入 |
| 09:30:42 |
11.93 |
170 |
16514 |
卖出 |
| 09:30:45 |
11.9 |
386 |
16900 |
卖出 |
| 09:30:48 |
11.89 |
50 |
16950 |
卖出 |
| 09:30:51 |
11.85 |
126 |
17076 |
卖出 |
| 09:30:54 |
11.85 |
315 |
17391 |
卖出 |
| 09:30:57 |
11.85 |
46 |
17437 |
卖出 |
| 09:31:00 |
11.84 |
554 |
17991 |
卖出 |
| 09:31:03 |
11.8 |
204 |
18195 |
卖出 |
| 09:31:06 |
11.8 |
191 |
18386 |
卖出 |
| 09:31:09 |
11.82 |
170 |
18556 |
买入 |
| 09:31:12 |
11.79 |
259 |
18815 |
卖出 |
| 09:31:15 |
11.78 |
105 |
18920 |
卖出 |
| 09:31:18 |
11.76 |
73 |
18993 |
卖出 |
| 09:31:21 |
11.76 |
114 |
19107 |
卖出 |
| 09:31:24 |
11.71 |
248 |
19355 |
卖出 |
| 09:31:27 |
11.71 |
310 |
19665 |
卖出 |
| 09:31:30 |
11.75 |
214 |
19879 |
买入 |
| 09:31:33 |
11.71 |
119 |
19998 |
卖出 |
| 09:31:36 |
11.7 |
66 |
20064 |
卖出 |
| 09:31:39 |
11.7 |
196 |
20260 |
买入 |
| 09:31:42 |
11.72 |
237 |
20497 |
买入 |
| 09:31:45 |
11.7 |
181 |
20678 |
卖出 |
| 09:31:48 |
11.7 |
93 |
20771 |
买入 |
| 09:31:51 |
11.71 |
16 |
20787 |
卖出 |
| 09:31:54 |
11.75 |
523 |
21310 |
买入 |
| 09:31:57 |
11.72 |
178 |
21488 |
卖出 |
| 09:32:00 |
11.74 |
8 |
21496 |
卖出 |
| 09:32:03 |
11.76 |
25 |
21521 |
买入 |
| 09:32:06 |
11.76 |
37 |
21558 |
卖出 |
| 09:32:09 |
11.79 |
35 |
21593 |
买入 |
| 09:32:12 |
11.81 |
124 |
21717 |
买入 |
| 09:32:15 |
11.82 |
30 |
21747 |
买入 |
| 09:32:18 |
11.86 |
301 |
22048 |
买入 |
| 09:32:21 |
11.86 |
204 |
22252 |
买入 |
| 09:32:24 |
11.86 |
91 |
22343 |
买入 |
| 09:32:27 |
11.89 |
243 |
22586 |
买入 |
| 09:32:30 |
11.9 |
50 |
22636 |
买入 |
| 09:32:33 |
11.89 |
41 |
22677 |
卖出 |
| 09:32:36 |
11.93 |
17 |
22694 |
买入 |
| 09:32:39 |
11.98 |
67 |
22761 |
买入 |
| 09:32:42 |
11.99 |
145 |
22906 |
买入 |
| 09:32:45 |
11.97 |
54 |
22960 |
卖出 |
| 09:32:48 |
11.98 |
417 |
23377 |
买入 |
| 09:32:51 |
11.97 |
370 |
23747 |
卖出 |
| 09:32:54 |
11.97 |
295 |
24042 |
买入 |
| 09:32:57 |
11.98 |
271 |
24313 |
买入 |
| 09:33:00 |
11.97 |
464 |
24777 |
卖出 |
| 09:33:03 |
11.99 |
215 |
24992 |
买入 |
| 09:33:06 |
11.97 |
420 |
25412 |
卖出 |
| 09:33:09 |
11.95 |
144 |
25556 |
卖出 |
| 09:33:12 |
11.98 |
157 |
25713 |
买入 |
| 09:33:15 |
11.96 |
799 |
26512 |
卖出 |
| 09:33:18 |
11.92 |
143 |
26655 |
卖出 |
| 09:33:21 |
11.92 |
38 |
26693 |
买入 |
| 09:33:24 |
11.92 |
89 |
26782 |
买入 |
| 09:33:27 |
11.89 |
200 |
26982 |
卖出 |
| 09:33:30 |
11.88 |
142 |
27124 |
卖出 |
| 09:33:33 |
11.88 |
40 |
27164 |
卖出 |
| 09:33:36 |
11.89 |
192 |
27356 |
买入 |
| 09:33:39 |
11.88 |
140 |
27496 |
卖出 |
| 09:33:42 |
11.87 |
3 |
27499 |
卖出 |
| 09:33:48 |
11.86 |
407 |
27906 |
卖出 |
| 09:33:51 |
11.86 |
202 |
28108 |
卖出 |
| 09:33:54 |
11.86 |
33 |
28141 |
卖出 |
| 09:33:57 |
11.86 |
106 |
28247 |
买入 |
| 09:34:00 |
11.86 |
25 |
28272 |
买入 |
| 09:34:03 |
11.85 |
8 |
28280 |
卖出 |
| 09:34:06 |
11.85 |
15 |
28295 |
买入 |
| 09:34:09 |
11.88 |
311 |
28606 |
买入 |
| 09:34:12 |
11.88 |
55 |
28661 |
买入 |
| 09:34:15 |
11.88 |
1 |
28662 |
买入 |
| 09:34:18 |
11.86 |
40 |
28702 |
卖出 |
| 09:34:21 |
11.88 |
88 |
28790 |
买入 |
| 09:34:24 |
11.89 |
1 |
28791 |
买入 |
| 09:34:27 |
11.9 |
104 |
28895 |
买入 |
| 09:34:30 |
11.9 |
68 |
28963 |
卖出 |
| 09:34:33 |
11.91 |
84 |
29047 |
买入 |
| 09:34:36 |
11.91 |
2 |
29049 |
卖出 |
| 09:34:39 |
11.92 |
32 |
29081 |
买入 |
| 09:34:42 |
11.92 |
173 |
29254 |
买入 |
| 09:34:45 |
11.92 |
36 |
29290 |
买入 |
| 09:34:48 |
11.93 |
55 |
29345 |
买入 |
| 09:34:51 |
11.94 |
45 |
29390 |
买入 |
| 09:34:54 |
11.95 |
84 |
29474 |
买入 |
| 09:34:57 |
11.95 |
14 |
29488 |
买入 |
| 09:35:00 |
11.96 |
49 |
29537 |
买入 |
| 09:35:03 |
11.95 |
47 |
29584 |
卖出 |
| 09:35:06 |
11.97 |
114 |
29698 |
买入 |
| 09:35:09 |
11.98 |
320 |
30018 |
买入 |
| 09:35:12 |
11.95 |
100 |
30118 |
卖出 |
| 09:35:15 |
11.95 |
81 |
30199 |
卖出 |
| 09:35:18 |
11.97 |
691 |
30890 |
买入 |
| 09:35:21 |
12 |
37 |
30927 |
买入 |
| 09:35:24 |
11.97 |
94 |
31021 |
卖出 |
| 09:35:27 |
11.97 |
6 |
31027 |
卖出 |
| 09:35:30 |
11.98 |
49 |
31076 |
买入 |
| 09:35:33 |
11.99 |
13 |
31089 |
买入 |
| 09:35:36 |
11.99 |
32 |
31121 |
买入 |
| 09:35:39 |
11.99 |
273 |
31394 |
买入 |
| 09:35:42 |
11.99 |
65 |
31459 |
买入 |
| 09:35:45 |
11.98 |
10 |
31469 |
卖出 |
| 09:35:48 |
11.97 |
2 |
31471 |
卖出 |
| 09:35:51 |
11.98 |
2 |
31473 |
买入 |
| 09:35:54 |
11.97 |
1 |
31474 |
卖出 |
| 09:35:57 |
11.97 |
138 |
31612 |
卖出 |
| 09:36:00 |
11.95 |
135 |
31747 |
卖出 |
| 09:36:03 |
11.96 |
9 |
31756 |
买入 |
| 09:36:06 |
11.96 |
151 |
31907 |
买入 |
| 09:36:09 |
11.94 |
46 |
31953 |
卖出 |
| 09:36:12 |
11.93 |
282 |
32235 |
卖出 |
| 09:36:15 |
11.95 |
59 |
32294 |
买入 |
| 09:36:18 |
11.92 |
106 |
32400 |
卖出 |
| 09:36:21 |
11.93 |
5 |
32405 |
买入 |
| 09:36:24 |
11.92 |
26 |
32431 |
卖出 |
| 09:36:27 |
11.93 |
91 |
32522 |
买入 |
| 09:36:30 |
11.93 |
267 |
32789 |
买入 |
| 09:36:33 |
11.94 |
94 |
32883 |
买入 |
| 09:36:36 |
11.93 |
83 |
32966 |
卖出 |
| 09:36:39 |
11.97 |
174 |
33140 |
买入 |
| 09:36:42 |
11.98 |
52 |
33192 |
买入 |
| 09:36:45 |
11.98 |
18 |
33210 |
买入 |
| 09:36:48 |
12 |
105 |
33315 |
买入 |
| 09:36:51 |
12.01 |
100 |
33415 |
买入 |
| 09:36:54 |
12 |
292 |
33707 |
卖出 |
| 09:36:57 |
12.03 |
40 |
33747 |
买入 |
| 09:37:00 |
12.01 |
365 |
34112 |
买入 |
| 09:37:03 |
12.01 |
26 |
34138 |
买入 |
| 09:37:06 |
11.97 |
363 |
34501 |
卖出 |
| 09:37:09 |
12.02 |
118 |
34619 |
买入 |
| 09:37:12 |
12.02 |
112 |
34731 |
买入 |
| 09:37:15 |
12.05 |
160 |
34891 |
买入 |
| 09:37:18 |
12.01 |
42 |
34933 |
卖出 |
| 09:37:21 |
12.1 |
908 |
35841 |
买入 |
| 09:37:24 |
12.1 |
18 |
35859 |
卖出 |
| 09:37:27 |
12.11 |
370 |
36229 |
买入 |
| 09:37:30 |
12.11 |
83 |
36312 |
卖出 |
| 09:37:33 |
12.18 |
90 |
36402 |
买入 |
| 09:37:36 |
12.15 |
128 |
36530 |
卖出 |
| 09:37:39 |
12.17 |
589 |
37119 |
买入 |
| 09:37:42 |
12.17 |
416 |
37535 |
卖出 |
| 09:37:45 |
12.2 |
864 |
38399 |
买入 |
| 09:37:48 |
12.23 |
181 |
38580 |
买入 |
| 09:37:51 |
12.23 |
93 |
38673 |
买入 |
| 09:37:54 |
12.24 |
450 |
39123 |
买入 |
| 09:37:57 |
12.21 |
139 |
39262 |
卖出 |
| 09:38:00 |
12.28 |
652 |
39914 |
买入 |
| 09:38:03 |
12.26 |
516 |
40430 |
卖出 |
| 09:38:06 |
12.26 |
304 |
40734 |
卖出 |
| 09:38:09 |
12.3 |
262 |
40996 |
买入 |
| 09:38:12 |
12.28 |
973 |
41969 |
卖出 |
| 09:38:15 |
12.27 |
249 |
42218 |
卖出 |
| 09:38:18 |
12.27 |
25 |
42243 |
买入 |
| 09:38:21 |
12.27 |
40 |
42283 |
买入 |
| 09:38:24 |
12.24 |
550 |
42833 |
卖出 |
| 09:38:27 |
12.24 |
506 |
43339 |
卖出 |
| 09:38:30 |
12.27 |
120 |
43459 |
买入 |
| 09:38:33 |
12.25 |
55 |
43514 |
卖出 |
| 09:38:36 |
12.24 |
131 |
43645 |
卖出 |
| 09:38:39 |
12.23 |
98 |
43743 |
卖出 |
| 09:38:42 |
12.22 |
33 |
43776 |
卖出 |
| 09:38:45 |
12.23 |
16 |
43792 |
买入 |
| 09:38:48 |
12.17 |
185 |
43977 |
卖出 |
| 09:38:51 |
12.2 |
126 |
44103 |
买入 |
| 09:38:54 |
12.17 |
462 |
44565 |
卖出 |
| 09:38:57 |
12.22 |
437 |
45002 |
买入 |
| 09:39:00 |
12.15 |
59 |
45061 |
卖出 |
| 09:39:03 |
12.19 |
5 |
45066 |
买入 |
| 09:39:06 |
12.16 |
12 |
45078 |
卖出 |
| 09:39:09 |
12.17 |
40 |
45118 |
买入 |
| 09:39:12 |
12.15 |
157 |
45275 |
卖出 |
| 09:39:15 |
12.15 |
42 |
45317 |
卖出 |
| 09:39:18 |
12.15 |
32 |
45349 |
买入 |
| 09:39:21 |
12.15 |
25 |
45374 |
买入 |
| 09:39:24 |
12.16 |
189 |
45563 |
买入 |
| 09:39:27 |
12.15 |
54 |
45617 |
卖出 |
| 09:39:30 |
12.15 |
31 |
45648 |
卖出 |
| 09:39:33 |
12.15 |
50 |
45698 |
卖出 |
| 09:39:36 |
12.16 |
70 |
45768 |
买入 |
| 09:39:39 |
12.16 |
12 |
45780 |
买入 |
| 09:39:42 |
12.14 |
43 |
45823 |
卖出 |
| 09:39:45 |
12.16 |
143 |
45966 |
买入 |
| 09:39:48 |
12.1 |
30 |
45996 |
卖出 |
| 09:39:51 |
12.14 |
15 |
46011 |
买入 |
| 09:39:54 |
12.1 |
29 |
46040 |
卖出 |
| 09:39:57 |
12.09 |
64 |
46104 |
卖出 |
| 09:40:00 |
12.09 |
10 |
46114 |
卖出 |
| 09:40:03 |
12.09 |
1 |
46115 |
卖出 |
| 09:40:06 |
12.08 |
47 |
46162 |
卖出 |
| 09:40:12 |
12.08 |
10 |
46172 |
卖出 |
| 09:40:15 |
12.09 |
9 |
46181 |
买入 |
| 09:40:18 |
12.12 |
627 |
46808 |
买入 |
| 09:40:21 |
12.17 |
966 |
47774 |
买入 |
| 09:40:24 |
12.17 |
169 |
47943 |
买入 |
| 09:40:27 |
12.2 |
252 |
48195 |
买入 |
| 09:40:33 |
12.22 |
105 |
48300 |
买入 |
| 09:40:36 |
12.22 |
9 |
48309 |
买入 |
| 09:40:39 |
12.21 |
69 |
48378 |
卖出 |
| 09:40:42 |
12.24 |
111 |
48489 |
买入 |
| 09:40:45 |
12.22 |
62 |
48551 |
卖出 |
| 09:40:48 |
12.25 |
387 |
48938 |
买入 |
| 09:40:51 |
12.22 |
324 |
49262 |
卖出 |
| 09:40:54 |
12.23 |
28 |
49290 |
买入 |
| 09:40:57 |
12.25 |
15 |
49305 |
买入 |
| 09:41:00 |
12.23 |
210 |
49515 |
卖出 |
| 09:41:03 |
12.22 |
151 |
49666 |
卖出 |
| 09:41:06 |
12.3 |
1794 |
51460 |
买入 |
| 09:41:09 |
12.3 |
170 |
51630 |
卖出 |
| 09:41:12 |
12.3 |
596 |
52226 |
卖出 |
| 09:41:15 |
12.3 |
276 |
52502 |
卖出 |
| 09:41:18 |
12.34 |
247 |
52749 |
买入 |
| 09:41:21 |
12.3 |
146 |
52895 |
卖出 |
| 09:41:24 |
12.29 |
126 |
53021 |
卖出 |
| 09:41:27 |
12.29 |
199 |
53220 |
买入 |
| 09:41:30 |
12.3 |
13 |
53233 |
买入 |
| 09:41:33 |
12.3 |
223 |
53456 |
买入 |
| 09:41:36 |
12.28 |
51 |
53507 |
卖出 |
| 09:41:39 |
12.29 |
105 |
53612 |
买入 |
| 09:41:42 |
12.28 |
60 |
53672 |
卖出 |
| 09:41:45 |
12.29 |
117 |
53789 |
买入 |
| 09:41:48 |
12.24 |
90 |
53879 |
卖出 |
| 09:41:51 |
12.27 |
63 |
53942 |
买入 |
| 09:41:54 |
12.28 |
63 |
54005 |
买入 |
| 09:41:57 |
12.27 |
16 |
54021 |
买入 |
| 09:42:00 |
12.29 |
99 |
54120 |
买入 |
| 09:42:03 |
12.21 |
86 |
54206 |
卖出 |
| 09:42:06 |
12.27 |
5 |
54211 |
买入 |
| 09:42:09 |
12.21 |
132 |
54343 |
卖出 |
| 09:42:12 |
12.21 |
81 |
54424 |
卖出 |
| 09:42:15 |
12.24 |
121 |
54545 |
买入 |
| 09:42:18 |
12.22 |
24 |
54569 |
卖出 |
| 09:42:21 |
12.2 |
46 |
54615 |
卖出 |
| 09:42:24 |
12.22 |
64 |
54679 |
买入 |
| 09:42:27 |
12.2 |
131 |
54810 |
卖出 |
| 09:42:30 |
12.24 |
73 |
54883 |
买入 |
| 09:42:33 |
12.2 |
72 |
54955 |
卖出 |
| 09:42:36 |
12.21 |
31 |
54986 |
买入 |
| 09:42:39 |
12.22 |
12 |
54998 |
买入 |
| 09:42:42 |
12.19 |
23 |
55021 |
卖出 |
| 09:42:45 |
12.2 |
23 |
55044 |
买入 |
| 09:42:48 |
12.18 |
92 |
55136 |
卖出 |
| 09:42:51 |
12.19 |
5 |
55141 |
买入 |
| 09:42:54 |
12.19 |
46 |
55187 |
买入 |
| 09:42:57 |
12.17 |
186 |
55373 |
卖出 |
| 09:43:00 |
12.18 |
252 |
55625 |
买入 |
| 09:43:03 |
12.18 |
38 |
55663 |
买入 |
| 09:43:06 |
12.19 |
50 |
55713 |
买入 |
| 09:43:09 |
12.18 |
176 |
55889 |
卖出 |
| 09:43:12 |
12.2 |
610 |
56499 |
买入 |
| 09:43:15 |
12.22 |
341 |
56840 |
卖出 |
| 09:43:18 |
12.25 |
51 |
56891 |
买入 |
| 09:43:21 |
12.26 |
602 |
57493 |
买入 |
| 09:43:24 |
12.29 |
558 |
58051 |
买入 |
| 09:43:27 |
12.32 |
1515 |
59566 |
买入 |
| 09:43:30 |
12.34 |
256 |
59822 |
买入 |
| 09:43:33 |
12.35 |
260 |
60082 |
买入 |
| 09:43:36 |
12.34 |
246 |
60328 |
卖出 |
| 09:43:39 |
12.36 |
166 |
60494 |
买入 |
| 09:43:42 |
12.37 |
147 |
60641 |
买入 |