中国高科[600730]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.6 |
44 |
44 |
集合竞价 |
| 09:15:06 |
5.55 |
44 |
44 |
集合竞价 |
| 09:15:10 |
5.5 |
94 |
94 |
集合竞价 |
| 09:19:00 |
5.49 |
95 |
95 |
集合竞价 |
| 09:19:27 |
5.45 |
112 |
112 |
集合竞价 |
| 09:21:21 |
5.44 |
289 |
289 |
集合竞价 |
| 09:22:18 |
5.43 |
302 |
302 |
集合竞价 |
| 09:22:21 |
5.44 |
324 |
324 |
集合竞价 |
| 09:23:06 |
5.43 |
329 |
329 |
集合竞价 |
| 09:23:21 |
5.42 |
415 |
415 |
集合竞价 |
| 09:23:24 |
5.43 |
451 |
451 |
集合竞价 |
| 09:23:39 |
5.42 |
618 |
618 |
集合竞价 |
| 09:24:27 |
5.43 |
682 |
682 |
集合竞价 |
| 09:24:33 |
5.42 |
701 |
701 |
集合竞价 |
| 09:24:51 |
5.43 |
793 |
793 |
集合竞价 |
| 09:24:57 |
5.44 |
1234 |
1234 |
集合竞价 |
| 09:25:06 |
5.44 |
1493 |
2727 |
卖出 |
| 09:30:01 |
5.45 |
24 |
2751 |
买入 |
| 09:30:04 |
5.45 |
84 |
2835 |
买入 |
| 09:30:07 |
5.45 |
327 |
3162 |
卖出 |
| 09:30:10 |
5.45 |
63 |
3225 |
卖出 |
| 09:30:13 |
5.44 |
386 |
3611 |
卖出 |
| 09:30:16 |
5.45 |
310 |
3921 |
买入 |
| 09:30:19 |
5.44 |
70 |
3991 |
卖出 |
| 09:30:22 |
5.45 |
20 |
4011 |
买入 |
| 09:30:25 |
5.43 |
321 |
4332 |
卖出 |
| 09:30:28 |
5.43 |
282 |
4614 |
卖出 |
| 09:30:31 |
5.43 |
56 |
4670 |
卖出 |
| 09:30:34 |
5.44 |
34 |
4704 |
买入 |
| 09:30:37 |
5.44 |
3 |
4707 |
买入 |
| 09:30:40 |
5.45 |
16 |
4723 |
买入 |
| 09:30:43 |
5.45 |
97 |
4820 |
买入 |
| 09:30:46 |
5.45 |
140 |
4960 |
买入 |
| 09:30:49 |
5.46 |
89 |
5049 |
买入 |
| 09:30:52 |
5.46 |
111 |
5160 |
买入 |
| 09:30:55 |
5.47 |
104 |
5264 |
买入 |
| 09:30:58 |
5.47 |
196 |
5460 |
买入 |
| 09:31:01 |
5.46 |
512 |
5972 |
卖出 |
| 09:31:04 |
5.47 |
225 |
6197 |
买入 |
| 09:31:07 |
5.47 |
79 |
6276 |
买入 |
| 09:31:10 |
5.47 |
24 |
6300 |
买入 |
| 09:31:13 |
5.47 |
32 |
6332 |
买入 |
| 09:31:16 |
5.47 |
9 |
6341 |
买入 |
| 09:31:19 |
5.47 |
56 |
6397 |
买入 |
| 09:31:22 |
5.47 |
33 |
6430 |
买入 |
| 09:31:25 |
5.46 |
99 |
6529 |
卖出 |
| 09:31:28 |
5.46 |
9 |
6538 |
买入 |
| 09:31:31 |
5.45 |
16 |
6554 |
卖出 |
| 09:31:34 |
5.46 |
52 |
6606 |
买入 |
| 09:31:37 |
5.45 |
51 |
6657 |
卖出 |
| 09:31:40 |
5.46 |
5 |
6662 |
买入 |
| 09:31:43 |
5.46 |
11 |
6673 |
买入 |
| 09:31:46 |
5.45 |
32 |
6705 |
卖出 |
| 09:31:49 |
5.45 |
206 |
6911 |
卖出 |
| 09:31:52 |
5.45 |
103 |
7014 |
卖出 |
| 09:31:55 |
5.45 |
20 |
7034 |
卖出 |
| 09:31:58 |
5.45 |
88 |
7122 |
卖出 |
| 09:32:01 |
5.45 |
10 |
7132 |
买入 |
| 09:32:04 |
5.45 |
10 |
7142 |
卖出 |
| 09:32:07 |
5.46 |
26 |
7168 |
买入 |
| 09:32:10 |
5.45 |
24 |
7192 |
卖出 |
| 09:32:13 |
5.45 |
89 |
7281 |
卖出 |
| 09:32:16 |
5.45 |
89 |
7370 |
买入 |
| 09:32:19 |
5.45 |
26 |
7396 |
买入 |
| 09:32:22 |
5.45 |
55 |
7451 |
买入 |
| 09:32:25 |
5.45 |
33 |
7484 |
买入 |
| 09:32:28 |
5.44 |
107 |
7591 |
卖出 |
| 09:32:31 |
5.45 |
283 |
7874 |
买入 |
| 09:32:34 |
5.46 |
2 |
7876 |
买入 |
| 09:32:37 |
5.45 |
51 |
7927 |
卖出 |
| 09:32:40 |
5.45 |
1 |
7928 |
卖出 |
| 09:32:49 |
5.46 |
16 |
7944 |
买入 |
| 09:32:55 |
5.45 |
6 |
7950 |
卖出 |
| 09:33:01 |
5.45 |
5 |
7955 |
卖出 |
| 09:33:04 |
5.45 |
304 |
8259 |
卖出 |
| 09:33:07 |
5.45 |
65 |
8324 |
卖出 |
| 09:33:10 |
5.44 |
4 |
8328 |
卖出 |
| 09:33:13 |
5.45 |
35 |
8363 |
买入 |
| 09:33:16 |
5.45 |
16 |
8379 |
卖出 |
| 09:33:19 |
5.45 |
18 |
8397 |
卖出 |
| 09:33:22 |
5.45 |
23 |
8420 |
卖出 |
| 09:33:25 |
5.45 |
31 |
8451 |
卖出 |
| 09:33:28 |
5.46 |
18 |
8469 |
买入 |
| 09:33:31 |
5.45 |
170 |
8639 |
卖出 |
| 09:33:34 |
5.47 |
558 |
9197 |
买入 |
| 09:33:37 |
5.47 |
12 |
9209 |
买入 |
| 09:33:40 |
5.46 |
2 |
9211 |
卖出 |
| 09:33:49 |
5.46 |
79 |
9290 |
卖出 |
| 09:33:52 |
5.46 |
43 |
9333 |
买入 |
| 09:34:04 |
5.46 |
4 |
9337 |
卖出 |
| 09:34:07 |
5.47 |
146 |
9483 |
买入 |
| 09:34:10 |
5.47 |
8 |
9491 |
买入 |
| 09:34:13 |
5.47 |
10 |
9501 |
买入 |
| 09:34:16 |
5.47 |
9 |
9510 |
买入 |
| 09:34:19 |
5.47 |
72 |
9582 |
买入 |
| 09:34:22 |
5.48 |
2 |
9584 |
买入 |
| 09:34:28 |
5.48 |
1 |
9585 |
买入 |
| 09:34:31 |
5.48 |
10 |
9595 |
买入 |
| 09:34:34 |
5.48 |
18 |
9613 |
买入 |
| 09:34:40 |
5.47 |
120 |
9733 |
卖出 |
| 09:34:43 |
5.47 |
14 |
9747 |
卖出 |
| 09:34:46 |
5.47 |
30 |
9777 |
卖出 |
| 09:34:52 |
5.48 |
15 |
9792 |
买入 |
| 09:34:55 |
5.48 |
3 |
9795 |
买入 |
| 09:34:58 |
5.48 |
36 |
9831 |
买入 |
| 09:35:01 |
5.48 |
18 |
9849 |
买入 |
| 09:35:04 |
5.48 |
30 |
9879 |
买入 |
| 09:35:07 |
5.48 |
4 |
9883 |
买入 |
| 09:35:13 |
5.48 |
50 |
9933 |
买入 |
| 09:35:19 |
5.47 |
5 |
9938 |
卖出 |
| 09:35:22 |
5.47 |
118 |
10056 |
卖出 |
| 09:35:25 |
5.47 |
497 |
10553 |
卖出 |
| 09:35:28 |
5.47 |
7 |
10560 |
买入 |
| 09:35:31 |
5.47 |
4 |
10564 |
卖出 |
| 09:35:34 |
5.47 |
2 |
10566 |
卖出 |
| 09:35:37 |
5.47 |
2 |
10568 |
卖出 |
| 09:35:40 |
5.46 |
150 |
10718 |
卖出 |
| 09:35:49 |
5.47 |
50 |
10768 |
买入 |
| 09:35:55 |
5.46 |
155 |
10923 |
卖出 |
| 09:35:58 |
5.46 |
1 |
10924 |
卖出 |
| 09:36:01 |
5.46 |
120 |
11044 |
卖出 |
| 09:36:07 |
5.47 |
106 |
11150 |
买入 |
| 09:36:10 |
5.47 |
54 |
11204 |
买入 |
| 09:36:13 |
5.46 |
492 |
11696 |
卖出 |
| 09:36:16 |
5.48 |
127 |
11823 |
买入 |
| 09:36:22 |
5.49 |
34 |
11857 |
买入 |
| 09:36:28 |
5.48 |
45 |
11902 |
卖出 |
| 09:36:31 |
5.45 |
43 |
11945 |
卖出 |
| 09:36:34 |
5.48 |
13 |
11958 |
买入 |
| 09:36:37 |
5.48 |
21 |
11979 |
买入 |
| 09:36:40 |
5.49 |
169 |
12148 |
买入 |
| 09:36:43 |
5.49 |
29 |
12177 |
买入 |
| 09:36:46 |
5.47 |
7 |
12184 |
卖出 |
| 09:37:10 |
5.5 |
71 |
12255 |
买入 |
| 09:37:16 |
5.49 |
3 |
12258 |
买入 |
| 09:37:19 |
5.49 |
3 |
12261 |
买入 |
| 09:37:22 |
5.49 |
5 |
12266 |
买入 |
| 09:37:31 |
5.49 |
30 |
12296 |
买入 |
| 09:37:40 |
5.49 |
31 |
12327 |
买入 |
| 09:37:46 |
5.49 |
31 |
12358 |
买入 |
| 09:37:49 |
5.49 |
3 |
12361 |
卖出 |
| 09:37:52 |
5.49 |
56 |
12417 |
卖出 |
| 09:37:55 |
5.49 |
2 |
12419 |
买入 |
| 09:38:04 |
5.49 |
104 |
12523 |
买入 |
| 09:38:13 |
5.49 |
100 |
12623 |
卖出 |
| 09:38:16 |
5.49 |
3 |
12626 |
卖出 |
| 09:38:19 |
5.49 |
2 |
12628 |
卖出 |
| 09:38:22 |
5.49 |
16 |
12644 |
卖出 |
| 09:38:25 |
5.49 |
5 |
12649 |
卖出 |
| 09:38:37 |
5.5 |
68 |
12717 |
买入 |
| 09:38:52 |
5.5 |
5 |
12722 |
买入 |
| 09:39:01 |
5.5 |
3 |
12725 |
买入 |
| 09:39:04 |
5.49 |
232 |
12957 |
卖出 |
| 09:39:07 |
5.49 |
117 |
13074 |
买入 |
| 09:39:10 |
5.49 |
17 |
13091 |
买入 |
| 09:39:13 |
5.49 |
368 |
13459 |
买入 |
| 09:39:16 |
5.49 |
915 |
14374 |
买入 |
| 09:39:19 |
5.49 |
297 |
14671 |
买入 |
| 09:39:22 |
5.48 |
279 |
14950 |
卖出 |
| 09:39:25 |
5.48 |
130 |
15080 |
卖出 |
| 09:39:28 |
5.49 |
9 |
15089 |
买入 |
| 09:39:31 |
5.5 |
4 |
15093 |
买入 |
| 09:39:40 |
5.49 |
201 |
15294 |
卖出 |
| 09:39:43 |
5.48 |
669 |
15963 |
卖出 |
| 09:39:46 |
5.5 |
279 |
16242 |
买入 |
| 09:39:49 |
5.49 |
35 |
16277 |
卖出 |
| 09:39:52 |
5.5 |
1 |
16278 |
买入 |
| 09:39:58 |
5.49 |
44 |
16322 |
卖出 |
| 09:40:04 |
5.49 |
2 |
16324 |
卖出 |
| 09:40:07 |
5.5 |
27 |
16351 |
买入 |
| 09:40:10 |
5.49 |
55 |
16406 |
卖出 |
| 09:40:13 |
5.5 |
21 |
16427 |
买入 |
| 09:40:16 |
5.5 |
46 |
16473 |
买入 |
| 09:40:19 |
5.5 |
5 |
16478 |
买入 |
| 09:40:22 |
5.5 |
6 |
16484 |
买入 |
| 09:40:25 |
5.5 |
61 |
16545 |
买入 |
| 09:40:28 |
5.5 |
272 |
16817 |
买入 |
| 09:40:31 |
5.5 |
182 |
16999 |
买入 |
| 09:40:34 |
5.51 |
1 |
17000 |
买入 |
| 09:40:37 |
5.51 |
9 |
17009 |
买入 |
| 09:40:46 |
5.51 |
100 |
17109 |
买入 |
| 09:40:49 |
5.51 |
1 |
17110 |
买入 |
| 09:40:58 |
5.49 |
264 |
17374 |
卖出 |
| 09:41:01 |
5.5 |
2 |
17376 |
买入 |
| 09:41:04 |
5.49 |
47 |
17423 |
卖出 |
| 09:41:10 |
5.5 |
68 |
17491 |
买入 |
| 09:41:16 |
5.5 |
147 |
17638 |
买入 |
| 09:41:22 |
5.51 |
1 |
17639 |
买入 |
| 09:41:25 |
5.5 |
1 |
17640 |
卖出 |
| 09:41:28 |
5.5 |
1 |
17641 |
卖出 |
| 09:41:31 |
5.5 |
204 |
17845 |
卖出 |
| 09:41:34 |
5.49 |
8 |
17853 |
卖出 |
| 09:41:40 |
5.49 |
18 |
17871 |
卖出 |
| 09:41:46 |
5.5 |
26 |
17897 |
买入 |
| 09:41:49 |
5.49 |
13 |
17910 |
卖出 |
| 09:41:55 |
5.48 |
187 |
18097 |
卖出 |
| 09:42:04 |
5.48 |
50 |
18147 |
卖出 |
| 09:42:07 |
5.5 |
312 |
18459 |
买入 |
| 09:42:10 |
5.5 |
7 |
18466 |
买入 |
| 09:42:13 |
5.5 |
17 |
18483 |
买入 |
| 09:42:16 |
5.5 |
2 |
18485 |
买入 |
| 09:42:19 |
5.5 |
54 |
18539 |
买入 |
| 09:42:22 |
5.51 |
1 |
18540 |
买入 |
| 09:42:28 |
5.51 |
1 |
18541 |
买入 |
| 09:42:34 |
5.51 |
44 |
18585 |
买入 |
| 09:42:43 |
5.51 |
100 |
18685 |
买入 |
| 09:42:46 |
5.51 |
2 |
18687 |
买入 |
| 09:42:49 |
5.51 |
73 |
18760 |
买入 |
| 09:42:55 |
5.51 |
4 |
18764 |
买入 |
| 09:43:13 |
5.5 |
13 |
18777 |
卖出 |
| 09:43:22 |
5.51 |
173 |
18950 |
买入 |
| 09:43:25 |
5.5 |
9 |
18959 |
卖出 |
| 09:43:28 |
5.5 |
1 |
18960 |
卖出 |
| 09:43:31 |
5.5 |
134 |
19094 |
卖出 |
| 09:43:34 |
5.5 |
13 |
19107 |
买入 |
| 09:43:43 |
5.5 |
5 |
19112 |
买入 |
| 09:43:49 |
5.5 |
4 |
19116 |
买入 |
| 09:43:55 |
5.5 |
11 |
19127 |
买入 |
| 09:44:04 |
5.5 |
34 |
19161 |
买入 |
| 09:44:07 |
5.5 |
10 |
19171 |
买入 |
| 09:44:10 |
5.5 |
1 |
19172 |
买入 |
| 09:44:13 |
5.49 |
15 |
19187 |
卖出 |
| 09:44:16 |
5.5 |
56 |
19243 |
买入 |
| 09:44:25 |
5.5 |
115 |
19358 |
卖出 |
| 09:44:28 |
5.5 |
2 |
19360 |
买入 |
| 09:44:37 |
5.49 |
17 |
19377 |
卖出 |
| 09:44:40 |
5.49 |
28 |
19405 |
买入 |
| 09:44:43 |
5.48 |
79 |
19484 |
卖出 |
| 09:44:55 |
5.49 |
8 |
19492 |
买入 |
| 09:45:01 |
5.47 |
83 |
19575 |
卖出 |
| 09:45:04 |
5.48 |
56 |
19631 |
买入 |
| 09:45:07 |
5.48 |
10 |
19641 |
买入 |
| 09:45:10 |
5.48 |
45 |
19686 |
买入 |
| 09:45:13 |
5.48 |
30 |
19716 |
买入 |
| 09:45:16 |
5.48 |
49 |
19765 |
卖出 |
| 09:45:19 |
5.48 |
12 |
19777 |
买入 |
| 09:45:22 |
5.47 |
22 |
19799 |
卖出 |
| 09:45:31 |
5.47 |
10 |
19809 |
卖出 |
| 09:45:40 |
5.47 |
69 |
19878 |
卖出 |
| 09:45:46 |
5.47 |
30 |
19908 |
卖出 |
| 09:45:52 |
5.48 |
6 |
19914 |
买入 |
| 09:45:55 |
5.48 |
2 |
19916 |
买入 |
| 09:46:01 |
5.48 |
1 |
19917 |
买入 |
| 09:46:04 |
5.47 |
145 |
20062 |
卖出 |
| 09:46:07 |
5.47 |
100 |
20162 |
卖出 |
| 09:46:16 |
5.47 |
12 |
20174 |
卖出 |
| 09:46:19 |
5.48 |
5 |
20179 |
卖出 |
| 09:46:28 |
5.48 |
94 |
20273 |
卖出 |
| 09:46:31 |
5.48 |
5 |
20278 |
卖出 |
| 09:46:34 |
5.49 |
10 |
20288 |
买入 |
| 09:46:37 |
5.49 |
1 |
20289 |
买入 |
| 09:46:40 |
5.48 |
20 |
20309 |
卖出 |
| 09:46:43 |
5.48 |
28 |
20337 |
买入 |
| 09:46:46 |
5.48 |
15 |
20352 |
买入 |
| 09:46:49 |
5.48 |
1 |
20353 |
买入 |
| 09:46:58 |
5.48 |
7 |
20360 |
买入 |
| 09:47:13 |
5.49 |
2 |
20362 |
买入 |
| 09:47:25 |
5.49 |
3 |
20365 |
买入 |
| 09:47:28 |
5.49 |
18 |
20383 |
买入 |
| 09:47:31 |
5.49 |
2 |
20385 |
买入 |
| 09:47:34 |
5.49 |
3 |
20388 |
买入 |
| 09:47:40 |
5.49 |
1 |
20389 |
买入 |
| 09:47:43 |
5.49 |
1 |
20390 |
买入 |
| 09:47:46 |
5.48 |
42 |
20432 |
卖出 |
| 09:47:49 |
5.48 |
16 |
20448 |
买入 |
| 09:47:52 |
5.49 |
3 |
20451 |
买入 |
| 09:48:37 |
5.48 |
5 |
20456 |
卖出 |
| 09:48:46 |
5.48 |
22 |
20478 |
卖出 |
| 09:48:49 |
5.48 |
9 |
20487 |
买入 |
| 09:49:04 |
5.48 |
2 |
20489 |
买入 |
| 09:49:13 |
5.48 |
20 |
20509 |
买入 |
| 09:49:16 |
5.47 |
82 |
20591 |
卖出 |
| 09:49:40 |
5.47 |
10 |
20601 |
卖出 |
| 09:49:49 |
5.48 |
1 |
20602 |
买入 |
| 09:49:52 |
5.47 |
7 |
20609 |
卖出 |
| 09:50:10 |
5.48 |
27 |
20636 |
买入 |
| 09:50:13 |
5.49 |
68 |
20704 |
买入 |
| 09:50:19 |
5.48 |
1 |
20705 |
卖出 |
| 09:50:25 |
5.49 |
1 |
20706 |
买入 |
| 09:50:28 |
5.49 |
2 |
20708 |
买入 |
| 09:50:31 |
5.49 |
13 |
20721 |
买入 |
| 09:50:34 |
5.49 |
60 |
20781 |
买入 |
| 09:50:37 |
5.49 |
114 |
20895 |
买入 |
| 09:50:49 |
5.49 |
22 |
20917 |
卖出 |
| 09:50:55 |
5.49 |
3 |
20920 |
买入 |
| 09:51:01 |
5.49 |
1 |
20921 |
买入 |
| 09:51:13 |
5.49 |
2 |
20923 |
买入 |
| 09:51:16 |
5.49 |
4 |
20927 |
买入 |
| 09:51:19 |
5.49 |
23 |
20950 |
买入 |
| 09:51:25 |
5.48 |
5 |
20955 |
卖出 |
| 09:51:46 |
5.49 |
22 |
20977 |
买入 |
| 09:51:52 |
5.48 |
2 |
20979 |
卖出 |
| 09:52:01 |
5.48 |
42 |
21021 |
卖出 |
| 09:52:13 |
5.48 |
57 |
21078 |
卖出 |
| 09:52:28 |
5.49 |
4 |
21082 |
买入 |
| 09:52:31 |
5.48 |
197 |
21279 |
卖出 |
| 09:52:37 |
5.48 |
10 |
21289 |
卖出 |
| 09:52:49 |
5.49 |
141 |
21430 |
买入 |
| 09:52:58 |
5.48 |
5 |
21435 |
卖出 |
| 09:53:10 |
5.49 |
1 |
21436 |
买入 |