科森科技[603626]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.17 |
22 |
22 |
集合竞价 |
| 09:15:07 |
10.09 |
55 |
55 |
集合竞价 |
| 09:15:10 |
9.8 |
255 |
255 |
集合竞价 |
| 09:15:13 |
9.99 |
274 |
274 |
集合竞价 |
| 09:24:55 |
10 |
1761 |
1761 |
集合竞价 |
| 09:25:02 |
10.08 |
1894 |
3655 |
买入 |
| 09:30:01 |
10.07 |
243 |
3898 |
卖出 |
| 09:30:04 |
10.08 |
578 |
4476 |
买入 |
| 09:30:07 |
10.08 |
268 |
4744 |
卖出 |
| 09:30:10 |
10.1 |
865 |
5609 |
买入 |
| 09:30:13 |
10.1 |
30 |
5639 |
卖出 |
| 09:30:25 |
10.12 |
2 |
5641 |
卖出 |
| 09:30:28 |
10.12 |
3 |
5644 |
买入 |
| 09:30:31 |
10.12 |
8 |
5652 |
卖出 |
| 09:30:34 |
10.12 |
55 |
5707 |
买入 |
| 09:30:37 |
10.11 |
117 |
5824 |
卖出 |
| 09:30:40 |
10.12 |
127 |
5951 |
买入 |
| 09:30:43 |
10.11 |
31 |
5982 |
卖出 |
| 09:30:46 |
10.11 |
13 |
5995 |
买入 |
| 09:30:49 |
10.1 |
34 |
6029 |
卖出 |
| 09:30:52 |
10.1 |
73 |
6102 |
卖出 |
| 09:30:55 |
10.09 |
1 |
6103 |
卖出 |
| 09:30:58 |
10.09 |
9 |
6112 |
卖出 |
| 09:31:01 |
10.09 |
24 |
6136 |
买入 |
| 09:31:04 |
10.09 |
74 |
6210 |
买入 |
| 09:31:07 |
10.1 |
9 |
6219 |
买入 |
| 09:31:10 |
10.1 |
11 |
6230 |
买入 |
| 09:31:13 |
10.08 |
126 |
6356 |
卖出 |
| 09:31:16 |
10.09 |
7 |
6363 |
买入 |
| 09:31:19 |
10.09 |
19 |
6382 |
买入 |
| 09:31:22 |
10.09 |
18 |
6400 |
买入 |
| 09:31:25 |
10.08 |
82 |
6482 |
卖出 |
| 09:31:28 |
10.08 |
13 |
6495 |
买入 |
| 09:31:31 |
10.08 |
105 |
6600 |
买入 |
| 09:31:34 |
10.08 |
22 |
6622 |
买入 |
| 09:31:37 |
10.08 |
345 |
6967 |
买入 |
| 09:31:40 |
10.08 |
11 |
6978 |
买入 |
| 09:31:43 |
10.08 |
30 |
7008 |
买入 |
| 09:31:46 |
10.08 |
59 |
7067 |
买入 |
| 09:31:49 |
10.08 |
28 |
7095 |
买入 |
| 09:31:52 |
10.08 |
50 |
7145 |
买入 |
| 09:31:55 |
10.08 |
137 |
7282 |
买入 |
| 09:31:58 |
10.08 |
64 |
7346 |
卖出 |
| 09:32:01 |
10.09 |
193 |
7539 |
买入 |
| 09:32:04 |
10.09 |
41 |
7580 |
买入 |
| 09:32:07 |
10.09 |
21 |
7601 |
买入 |
| 09:32:10 |
10.09 |
501 |
8102 |
买入 |
| 09:32:13 |
10.09 |
66 |
8168 |
买入 |
| 09:32:16 |
10.08 |
115 |
8283 |
卖出 |
| 09:32:19 |
10.09 |
42 |
8325 |
买入 |
| 09:32:25 |
10.09 |
1 |
8326 |
卖出 |
| 09:32:28 |
10.09 |
48 |
8374 |
卖出 |
| 09:32:31 |
10.09 |
8 |
8382 |
买入 |
| 09:32:34 |
10.09 |
2 |
8384 |
买入 |
| 09:32:37 |
10.09 |
10 |
8394 |
买入 |
| 09:32:40 |
10.09 |
33 |
8427 |
买入 |
| 09:32:43 |
10.09 |
37 |
8464 |
卖出 |
| 09:32:46 |
10.09 |
3 |
8467 |
买入 |
| 09:32:49 |
10.09 |
20 |
8487 |
卖出 |
| 09:32:55 |
10.1 |
34 |
8521 |
买入 |
| 09:32:58 |
10.1 |
1 |
8522 |
买入 |
| 09:33:04 |
10.1 |
1 |
8523 |
买入 |
| 09:33:07 |
10.09 |
146 |
8669 |
卖出 |
| 09:33:10 |
10.09 |
26 |
8695 |
买入 |
| 09:33:13 |
10.1 |
16 |
8711 |
买入 |
| 09:33:16 |
10.09 |
116 |
8827 |
卖出 |
| 09:33:19 |
10.1 |
80 |
8907 |
买入 |
| 09:33:22 |
10.1 |
40 |
8947 |
买入 |
| 09:33:25 |
10.11 |
45 |
8992 |
买入 |
| 09:33:28 |
10.11 |
16 |
9008 |
买入 |
| 09:33:34 |
10.11 |
37 |
9045 |
买入 |
| 09:33:37 |
10.1 |
3 |
9048 |
卖出 |
| 09:33:40 |
10.12 |
104 |
9152 |
买入 |
| 09:33:46 |
10.12 |
1 |
9153 |
买入 |
| 09:33:52 |
10.12 |
9 |
9162 |
买入 |
| 09:33:55 |
10.12 |
10 |
9172 |
买入 |
| 09:33:58 |
10.12 |
135 |
9307 |
买入 |
| 09:34:01 |
10.13 |
25 |
9332 |
买入 |
| 09:34:04 |
10.14 |
115 |
9447 |
买入 |
| 09:34:07 |
10.17 |
10 |
9457 |
买入 |
| 09:34:10 |
10.18 |
13 |
9470 |
买入 |
| 09:34:13 |
10.15 |
12 |
9482 |
卖出 |
| 09:34:16 |
10.17 |
23 |
9505 |
买入 |
| 09:34:19 |
10.17 |
3 |
9508 |
买入 |
| 09:34:22 |
10.17 |
17 |
9525 |
买入 |
| 09:34:25 |
10.17 |
3 |
9528 |
卖出 |
| 09:34:28 |
10.17 |
1 |
9529 |
买入 |
| 09:34:31 |
10.17 |
2 |
9531 |
买入 |
| 09:34:34 |
10.15 |
9 |
9540 |
卖出 |
| 09:34:40 |
10.17 |
2 |
9542 |
买入 |
| 09:34:43 |
10.16 |
34 |
9576 |
卖出 |
| 09:34:46 |
10.16 |
39 |
9615 |
卖出 |
| 09:34:49 |
10.15 |
14 |
9629 |
卖出 |
| 09:34:58 |
10.15 |
14 |
9643 |
买入 |
| 09:35:07 |
10.14 |
1 |
9644 |
卖出 |
| 09:35:10 |
10.14 |
16 |
9660 |
卖出 |
| 09:35:13 |
10.14 |
13 |
9673 |
卖出 |
| 09:35:19 |
10.14 |
51 |
9724 |
卖出 |
| 09:35:34 |
10.13 |
9 |
9733 |
卖出 |
| 09:35:40 |
10.13 |
1 |
9734 |
卖出 |
| 09:35:46 |
10.13 |
7 |
9741 |
卖出 |
| 09:35:49 |
10.13 |
6 |
9747 |
卖出 |
| 09:35:52 |
10.13 |
66 |
9813 |
卖出 |
| 09:35:58 |
10.13 |
4 |
9817 |
买入 |
| 09:36:07 |
10.14 |
45 |
9862 |
买入 |
| 09:36:10 |
10.14 |
2 |
9864 |
买入 |
| 09:36:19 |
10.13 |
8 |
9872 |
卖出 |
| 09:36:22 |
10.14 |
182 |
10054 |
买入 |
| 09:36:25 |
10.13 |
20 |
10074 |
卖出 |
| 09:36:28 |
10.13 |
5 |
10079 |
买入 |
| 09:36:31 |
10.13 |
5 |
10084 |
买入 |
| 09:36:43 |
10.15 |
337 |
10421 |
买入 |
| 09:36:58 |
10.15 |
104 |
10525 |
卖出 |
| 09:37:01 |
10.16 |
17 |
10542 |
买入 |
| 09:37:07 |
10.16 |
14 |
10556 |
买入 |
| 09:37:10 |
10.15 |
73 |
10629 |
卖出 |
| 09:37:13 |
10.15 |
1 |
10630 |
买入 |
| 09:37:19 |
10.15 |
1 |
10631 |
买入 |
| 09:37:34 |
10.13 |
6 |
10637 |
卖出 |
| 09:37:46 |
10.13 |
4 |
10641 |
卖出 |
| 09:37:49 |
10.12 |
189 |
10830 |
卖出 |
| 09:37:52 |
10.11 |
176 |
11006 |
卖出 |
| 09:37:55 |
10.11 |
10 |
11016 |
买入 |
| 09:38:10 |
10.07 |
1226 |
12242 |
卖出 |
| 09:38:13 |
10.08 |
13 |
12255 |
买入 |
| 09:38:16 |
10.09 |
3 |
12258 |
卖出 |
| 09:38:19 |
10.07 |
1 |
12259 |
卖出 |
| 09:38:22 |
10.08 |
26 |
12285 |
买入 |
| 09:38:25 |
10.08 |
60 |
12345 |
买入 |
| 09:38:28 |
10.09 |
56 |
12401 |
买入 |
| 09:38:34 |
10.09 |
2 |
12403 |
买入 |
| 09:38:40 |
10.07 |
206 |
12609 |
卖出 |
| 09:38:46 |
10.08 |
1 |
12610 |
买入 |
| 09:38:49 |
10.08 |
25 |
12635 |
买入 |
| 09:38:52 |
10.08 |
27 |
12662 |
卖出 |
| 09:38:55 |
10.08 |
103 |
12765 |
卖出 |
| 09:38:58 |
10.09 |
1 |
12766 |
买入 |
| 09:39:04 |
10.08 |
1 |
12767 |
卖出 |
| 09:39:07 |
10.09 |
25 |
12792 |
买入 |
| 09:39:10 |
10.08 |
17 |
12809 |
卖出 |
| 09:39:13 |
10.08 |
22 |
12831 |
卖出 |
| 09:39:16 |
10.08 |
43 |
12874 |
卖出 |
| 09:39:19 |
10.09 |
38 |
12912 |
买入 |
| 09:39:22 |
10.08 |
103 |
13015 |
卖出 |
| 09:39:31 |
10.09 |
60 |
13075 |
买入 |
| 09:39:34 |
10.08 |
54 |
13129 |
卖出 |
| 09:39:37 |
10.08 |
14 |
13143 |
买入 |
| 09:39:40 |
10.08 |
11 |
13154 |
买入 |
| 09:39:43 |
10.08 |
34 |
13188 |
买入 |
| 09:39:46 |
10.08 |
9 |
13197 |
买入 |
| 09:39:49 |
10.09 |
27 |
13224 |
买入 |
| 09:39:52 |
10.1 |
503 |
13727 |
买入 |
| 09:39:58 |
10.08 |
79 |
13806 |
卖出 |
| 09:40:01 |
10.08 |
12 |
13818 |
卖出 |
| 09:40:04 |
10.09 |
1 |
13819 |
买入 |
| 09:40:07 |
10.08 |
132 |
13951 |
卖出 |
| 09:40:10 |
10.08 |
48 |
13999 |
卖出 |
| 09:40:13 |
10.08 |
21 |
14020 |
买入 |
| 09:40:16 |
10.07 |
17 |
14037 |
卖出 |
| 09:40:19 |
10.08 |
10 |
14047 |
买入 |
| 09:40:22 |
10.06 |
1166 |
15213 |
卖出 |
| 09:40:25 |
10.07 |
22 |
15235 |
买入 |
| 09:40:28 |
10.07 |
8 |
15243 |
买入 |
| 09:40:31 |
10.06 |
9 |
15252 |
卖出 |
| 09:40:34 |
10.06 |
38 |
15290 |
买入 |
| 09:40:37 |
10.06 |
32 |
15322 |
买入 |
| 09:40:40 |
10.06 |
39 |
15361 |
买入 |
| 09:40:43 |
10.06 |
57 |
15418 |
买入 |
| 09:40:46 |
10.05 |
400 |
15818 |
卖出 |
| 09:40:49 |
10.06 |
51 |
15869 |
买入 |
| 09:40:55 |
10.06 |
55 |
15924 |
卖出 |
| 09:41:01 |
10.06 |
29 |
15953 |
买入 |
| 09:41:04 |
10.06 |
204 |
16157 |
买入 |
| 09:41:07 |
10.06 |
1 |
16158 |
买入 |
| 09:41:10 |
10.06 |
37 |
16195 |
买入 |
| 09:41:13 |
10.06 |
5 |
16200 |
买入 |
| 09:41:16 |
10.05 |
7 |
16207 |
卖出 |
| 09:41:19 |
10.06 |
5 |
16212 |
买入 |
| 09:41:22 |
10.05 |
224 |
16436 |
卖出 |
| 09:41:25 |
10.05 |
27 |
16463 |
买入 |
| 09:41:28 |
10.05 |
22 |
16485 |
买入 |
| 09:41:31 |
10.05 |
71 |
16556 |
买入 |
| 09:41:34 |
10.04 |
314 |
16870 |
卖出 |
| 09:41:37 |
10.04 |
195 |
17065 |
卖出 |
| 09:41:40 |
10.03 |
92 |
17157 |
卖出 |
| 09:41:43 |
10.04 |
47 |
17204 |
买入 |
| 09:41:46 |
10.04 |
93 |
17297 |
买入 |
| 09:41:49 |
10.03 |
110 |
17407 |
卖出 |
| 09:41:52 |
10.03 |
50 |
17457 |
卖出 |
| 09:41:55 |
10.03 |
497 |
17954 |
卖出 |
| 09:41:58 |
10.03 |
36 |
17990 |
买入 |
| 09:42:01 |
10.03 |
67 |
18057 |
买入 |
| 09:42:04 |
10.03 |
92 |
18149 |
买入 |
| 09:42:07 |
10.03 |
50 |
18199 |
卖出 |
| 09:42:10 |
10.03 |
10 |
18209 |
卖出 |
| 09:42:13 |
10.03 |
70 |
18279 |
卖出 |
| 09:42:16 |
10.03 |
69 |
18348 |
卖出 |
| 09:42:19 |
10.04 |
5 |
18353 |
买入 |
| 09:42:22 |
10.03 |
22 |
18375 |
卖出 |
| 09:42:25 |
10.04 |
39 |
18414 |
买入 |
| 09:42:28 |
10.07 |
3394 |
21808 |
买入 |
| 09:42:34 |
10.07 |
1704 |
23512 |
买入 |
| 09:42:37 |
10.07 |
116 |
23628 |
卖出 |
| 09:42:40 |
10.05 |
32 |
23660 |
卖出 |
| 09:42:43 |
10.05 |
27 |
23687 |
卖出 |
| 09:42:46 |
10.06 |
112 |
23799 |
买入 |
| 09:42:49 |
10.06 |
11 |
23810 |
买入 |
| 09:42:52 |
10.04 |
13 |
23823 |
卖出 |
| 09:42:55 |
10.04 |
53 |
23876 |
卖出 |
| 09:42:58 |
10.04 |
25 |
23901 |
卖出 |
| 09:43:01 |
10.05 |
34 |
23935 |
买入 |
| 09:43:07 |
10.05 |
37 |
23972 |
买入 |
| 09:43:10 |
10.05 |
4 |
23976 |
买入 |
| 09:43:13 |
10.05 |
35 |
24011 |
买入 |
| 09:43:16 |
10.05 |
87 |
24098 |
买入 |
| 09:43:19 |
10.05 |
68 |
24166 |
买入 |
| 09:43:22 |
10.05 |
17 |
24183 |
买入 |
| 09:43:31 |
10.05 |
5 |
24188 |
买入 |
| 09:43:34 |
10.05 |
30 |
24218 |
买入 |
| 09:43:37 |
10.05 |
1 |
24219 |
买入 |
| 09:43:43 |
10.05 |
42 |
24261 |
买入 |
| 09:43:46 |
10.05 |
31 |
24292 |
买入 |
| 09:43:52 |
10.05 |
21 |
24313 |
买入 |
| 09:43:55 |
10.05 |
28 |
24341 |
买入 |
| 09:43:58 |
10.05 |
27 |
24368 |
买入 |
| 09:44:01 |
10.04 |
674 |
25042 |
卖出 |
| 09:44:04 |
10.04 |
112 |
25154 |
买入 |
| 09:44:07 |
10.04 |
4 |
25158 |
买入 |
| 09:44:10 |
10.04 |
251 |
25409 |
买入 |
| 09:44:13 |
10.04 |
369 |
25778 |
买入 |
| 09:44:19 |
10.05 |
1 |
25779 |
买入 |
| 09:44:22 |
10.04 |
465 |
26244 |
卖出 |
| 09:44:25 |
10.04 |
84 |
26328 |
买入 |
| 09:44:31 |
10.04 |
21 |
26349 |
卖出 |
| 09:44:37 |
10.06 |
1 |
26350 |
买入 |
| 09:44:40 |
10.04 |
8 |
26358 |
卖出 |
| 09:44:43 |
10.06 |
5 |
26363 |
买入 |
| 09:44:52 |
10.06 |
12 |
26375 |
买入 |
| 09:45:01 |
10.05 |
4 |
26379 |
卖出 |
| 09:45:04 |
10.06 |
1 |
26380 |
买入 |
| 09:45:07 |
10.06 |
23 |
26403 |
买入 |
| 09:45:10 |
10.06 |
5 |
26408 |
买入 |
| 09:45:13 |
10.06 |
3 |
26411 |
买入 |
| 09:45:19 |
10.07 |
766 |
27177 |
买入 |
| 09:45:22 |
10.07 |
30 |
27207 |
买入 |
| 09:45:25 |
10.07 |
15 |
27222 |
买入 |
| 09:45:28 |
10.07 |
74 |
27296 |
买入 |
| 09:45:37 |
10.06 |
1 |
27297 |
卖出 |
| 09:45:40 |
10.07 |
5 |
27302 |
买入 |
| 09:45:46 |
10.06 |
52 |
27354 |
卖出 |
| 09:45:49 |
10.06 |
12 |
27366 |
卖出 |
| 09:45:55 |
10.07 |
10 |
27376 |
买入 |
| 09:46:01 |
10.07 |
23 |
27399 |
买入 |
| 09:46:04 |
10.07 |
35 |
27434 |
买入 |
| 09:46:07 |
10.07 |
11 |
27445 |
买入 |
| 09:46:13 |
10.06 |
429 |
27874 |
卖出 |
| 09:46:16 |
10.06 |
78 |
27952 |
买入 |
| 09:46:19 |
10.07 |
63 |
28015 |
买入 |
| 09:46:22 |
10.07 |
3 |
28018 |
买入 |
| 09:46:25 |
10.06 |
2 |
28020 |
卖出 |
| 09:46:40 |
10.06 |
17 |
28037 |
卖出 |
| 09:46:43 |
10.06 |
28 |
28065 |
卖出 |
| 09:46:46 |
10.06 |
69 |
28134 |
卖出 |
| 09:46:49 |
10.06 |
1 |
28135 |
买入 |
| 09:46:52 |
10.05 |
227 |
28362 |
卖出 |
| 09:46:55 |
10.04 |
540 |
28902 |
卖出 |
| 09:46:58 |
10.04 |
442 |
29344 |
卖出 |
| 09:47:01 |
10.04 |
1753 |
31097 |
卖出 |
| 09:47:04 |
10.04 |
19 |
31116 |
卖出 |
| 09:47:07 |
10.05 |
20 |
31136 |
买入 |
| 09:47:10 |
10.05 |
8 |
31144 |
买入 |
| 09:47:13 |
10.05 |
10 |
31154 |
买入 |
| 09:47:16 |
10.05 |
34 |
31188 |
买入 |
| 09:47:19 |
10.07 |
18 |
31206 |
买入 |
| 09:47:22 |
10.06 |
20 |
31226 |
卖出 |
| 09:47:43 |
10.06 |
61 |
31287 |
卖出 |
| 09:47:46 |
10.06 |
65 |
31352 |
卖出 |
| 09:47:49 |
10.06 |
4 |
31356 |
买入 |
| 09:47:55 |
10.06 |
23 |
31379 |
卖出 |
| 09:47:58 |
10.06 |
10 |
31389 |
买入 |
| 09:48:10 |
10.06 |
18 |
31407 |
买入 |
| 09:48:16 |
10.06 |
36 |
31443 |
买入 |
| 09:48:19 |
10.06 |
85 |
31528 |
买入 |
| 09:48:22 |
10.07 |
1108 |
32636 |
买入 |
| 09:48:25 |
10.08 |
3943 |
36579 |
买入 |
| 09:48:31 |
10.08 |
47 |
36626 |
卖出 |
| 09:48:34 |
10.08 |
4 |
36630 |
卖出 |
| 09:48:40 |
10.08 |
17 |
36647 |
卖出 |
| 09:48:43 |
10.08 |
41 |
36688 |
卖出 |
| 09:48:49 |
10.08 |
1 |
36689 |
买入 |
| 09:48:52 |
10.08 |
22 |
36711 |
买入 |
| 09:49:04 |
10.08 |
16 |
36727 |
买入 |
| 09:49:07 |
10.08 |
25 |
36752 |
买入 |
| 09:49:13 |
10.08 |
23 |
36775 |
买入 |
| 09:49:34 |
10.09 |
1101 |
37876 |
买入 |
| 09:49:40 |
10.09 |
5 |
37881 |
买入 |
| 09:49:49 |
10.09 |
10 |
37891 |
买入 |
| 09:49:52 |
10.09 |
10 |
37901 |
买入 |
| 09:49:55 |
10.09 |
276 |
38177 |
买入 |
| 09:49:58 |
10.09 |
141 |
38318 |
卖出 |