中公高科[603860]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
23.4 |
5 |
5 |
集合竞价 |
| 09:25:06 |
23.4 |
12 |
17 |
卖出 |
| 09:30:04 |
23.4 |
1 |
18 |
卖出 |
| 09:30:07 |
23.56 |
35 |
53 |
买入 |
| 09:30:13 |
23.36 |
34 |
87 |
卖出 |
| 09:30:16 |
23.4 |
4 |
91 |
卖出 |
| 09:30:22 |
23.54 |
1 |
92 |
买入 |
| 09:30:31 |
23.54 |
3 |
95 |
卖出 |
| 09:30:34 |
23.53 |
1 |
96 |
卖出 |
| 09:30:37 |
23.41 |
1 |
97 |
卖出 |
| 09:30:40 |
23.41 |
1 |
98 |
卖出 |
| 09:30:46 |
23.41 |
3 |
101 |
卖出 |
| 09:31:04 |
23.41 |
4 |
105 |
卖出 |
| 09:31:07 |
23.41 |
1 |
106 |
卖出 |
| 09:31:10 |
23.41 |
3 |
109 |
买入 |
| 09:31:13 |
23.36 |
2 |
111 |
卖出 |
| 09:31:19 |
23.4 |
2 |
113 |
买入 |
| 09:31:22 |
23.4 |
19 |
132 |
买入 |
| 09:31:25 |
23.4 |
1 |
133 |
买入 |
| 09:31:28 |
23.22 |
20 |
153 |
卖出 |
| 09:31:40 |
23.41 |
3 |
156 |
买入 |
| 09:31:43 |
23.48 |
4 |
160 |
买入 |
| 09:31:46 |
23.37 |
4 |
164 |
卖出 |
| 09:31:49 |
23.41 |
2 |
166 |
买入 |
| 09:31:55 |
23.41 |
1 |
167 |
买入 |
| 09:32:10 |
23.37 |
3 |
170 |
卖出 |
| 09:33:01 |
23.49 |
14 |
184 |
买入 |
| 09:33:07 |
23.39 |
1 |
185 |
卖出 |
| 09:33:22 |
23.42 |
1 |
186 |
买入 |
| 09:33:34 |
23.47 |
3 |
189 |
买入 |
| 09:33:43 |
23.46 |
1 |
190 |
买入 |
| 09:33:52 |
23.48 |
1 |
191 |
买入 |
| 09:34:13 |
23.52 |
7 |
198 |
买入 |
| 09:34:25 |
23.49 |
1 |
199 |
卖出 |
| 09:34:49 |
23.53 |
1 |
200 |
买入 |
| 09:34:52 |
23.5 |
16 |
216 |
卖出 |
| 09:34:55 |
23.5 |
11 |
227 |
买入 |
| 09:34:58 |
23.5 |
20 |
247 |
买入 |
| 09:35:01 |
23.5 |
3 |
250 |
买入 |
| 09:35:04 |
23.5 |
3 |
253 |
买入 |
| 09:35:07 |
23.5 |
4 |
257 |
买入 |
| 09:35:13 |
23.49 |
4 |
261 |
卖出 |
| 09:35:16 |
23.49 |
1 |
262 |
卖出 |
| 09:35:25 |
23.49 |
3 |
265 |
卖出 |
| 09:35:31 |
23.5 |
2 |
267 |
买入 |
| 09:35:34 |
23.5 |
1 |
268 |
买入 |
| 09:35:37 |
23.5 |
1 |
269 |
买入 |
| 09:35:49 |
23.5 |
7 |
276 |
买入 |
| 09:35:52 |
23.5 |
2 |
278 |
买入 |
| 09:36:19 |
23.54 |
7 |
285 |
买入 |
| 09:36:22 |
23.57 |
1 |
286 |
买入 |
| 09:36:25 |
23.58 |
6 |
292 |
买入 |
| 09:36:28 |
23.6 |
4 |
296 |
买入 |
| 09:36:31 |
23.61 |
1 |
297 |
买入 |
| 09:36:37 |
23.57 |
20 |
317 |
卖出 |
| 09:36:46 |
23.62 |
3 |
320 |
买入 |
| 09:36:49 |
23.62 |
5 |
325 |
卖出 |
| 09:36:52 |
23.58 |
2 |
327 |
卖出 |
| 09:36:55 |
23.58 |
1 |
328 |
卖出 |
| 09:37:34 |
23.57 |
19 |
347 |
卖出 |
| 09:37:49 |
23.56 |
2 |
349 |
卖出 |
| 09:37:52 |
23.57 |
16 |
365 |
买入 |
| 09:37:55 |
23.58 |
3 |
368 |
卖出 |
| 09:38:10 |
23.6 |
11 |
379 |
买入 |
| 09:38:16 |
23.52 |
1 |
380 |
买入 |
| 09:38:19 |
23.6 |
11 |
391 |
买入 |
| 09:38:28 |
23.6 |
2 |
393 |
买入 |
| 09:38:40 |
23.6 |
15 |
408 |
买入 |
| 09:38:46 |
23.6 |
1 |
409 |
买入 |
| 09:38:49 |
23.6 |
2 |
411 |
买入 |
| 09:39:10 |
23.59 |
2 |
413 |
买入 |
| 09:39:31 |
23.58 |
18 |
431 |
卖出 |
| 09:39:34 |
23.53 |
1 |
432 |
卖出 |
| 09:39:43 |
23.55 |
7 |
439 |
买入 |
| 09:39:46 |
23.53 |
12 |
451 |
卖出 |
| 09:39:49 |
23.53 |
3 |
454 |
卖出 |
| 09:39:52 |
23.54 |
1 |
455 |
买入 |
| 09:39:55 |
23.53 |
21 |
476 |
卖出 |
| 09:39:58 |
23.53 |
5 |
481 |
买入 |
| 09:40:07 |
23.53 |
1 |
482 |
买入 |
| 09:40:10 |
23.53 |
2 |
484 |
买入 |
| 09:40:22 |
23.46 |
30 |
514 |
卖出 |
| 09:40:31 |
23.53 |
2 |
516 |
买入 |
| 09:40:37 |
23.53 |
1 |
517 |
买入 |
| 09:40:49 |
23.54 |
2 |
519 |
买入 |
| 09:40:52 |
23.54 |
5 |
524 |
买入 |
| 09:41:04 |
23.54 |
1 |
525 |
买入 |
| 09:41:07 |
23.55 |
10 |
535 |
买入 |
| 09:41:10 |
23.55 |
12 |
547 |
买入 |
| 09:41:13 |
23.55 |
12 |
559 |
买入 |
| 09:41:16 |
23.55 |
5 |
564 |
买入 |
| 09:41:19 |
23.55 |
7 |
571 |
买入 |
| 09:41:22 |
23.55 |
6 |
577 |
买入 |
| 09:41:25 |
23.55 |
9 |
586 |
买入 |
| 09:41:28 |
23.54 |
21 |
607 |
卖出 |
| 09:41:31 |
23.54 |
2 |
609 |
买入 |
| 09:41:34 |
23.54 |
8 |
617 |
买入 |
| 09:41:43 |
23.54 |
6 |
623 |
买入 |
| 09:42:01 |
23.51 |
7 |
630 |
卖出 |
| 09:42:04 |
23.54 |
1 |
631 |
买入 |
| 09:42:25 |
23.53 |
4 |
635 |
买入 |
| 09:42:34 |
23.51 |
12 |
647 |
卖出 |
| 09:42:52 |
23.46 |
8 |
655 |
卖出 |
| 09:44:22 |
23.51 |
1 |
656 |
买入 |
| 09:44:37 |
23.51 |
3 |
659 |
买入 |
| 09:44:49 |
23.51 |
55 |
714 |
卖出 |
| 09:44:58 |
23.51 |
28 |
742 |
卖出 |
| 09:45:04 |
23.51 |
8 |
750 |
买入 |
| 09:45:22 |
23.52 |
12 |
762 |
买入 |
| 09:45:40 |
23.53 |
1 |
763 |
买入 |
| 09:45:43 |
23.49 |
5 |
768 |
卖出 |
| 09:45:52 |
23.49 |
5 |
773 |
卖出 |
| 09:46:19 |
23.5 |
2 |
775 |
卖出 |
| 09:46:22 |
23.5 |
6 |
781 |
卖出 |
| 09:46:40 |
23.5 |
7 |
788 |
卖出 |
| 09:46:49 |
23.49 |
5 |
793 |
卖出 |
| 09:46:52 |
23.49 |
2 |
795 |
卖出 |
| 09:46:55 |
23.48 |
1 |
796 |
卖出 |
| 09:46:58 |
23.47 |
1 |
797 |
卖出 |
| 09:47:01 |
23.47 |
1 |
798 |
卖出 |
| 09:47:04 |
23.47 |
1 |
799 |
卖出 |
| 09:47:22 |
23.47 |
3 |
802 |
卖出 |
| 09:47:34 |
23.47 |
10 |
812 |
卖出 |
| 09:47:58 |
23.53 |
14 |
826 |
买入 |
| 09:48:01 |
23.47 |
20 |
846 |
卖出 |
| 09:48:28 |
23.47 |
15 |
861 |
卖出 |
| 09:48:37 |
23.47 |
20 |
881 |
卖出 |
| 09:49:01 |
23.47 |
29 |
910 |
卖出 |
| 09:49:04 |
23.47 |
5 |
915 |
卖出 |
| 09:49:07 |
23.47 |
3 |
918 |
卖出 |
| 09:49:28 |
23.47 |
1 |
919 |
买入 |
| 09:49:52 |
23.52 |
1 |
920 |
买入 |
| 09:50:07 |
23.46 |
1 |
921 |
买入 |
| 09:50:25 |
23.41 |
4 |
925 |
卖出 |
| 09:52:43 |
23.43 |
6 |
931 |
卖出 |
| 09:53:19 |
23.49 |
8 |
939 |
买入 |
| 09:53:46 |
23.51 |
3 |
942 |
买入 |
| 09:54:04 |
23.45 |
9 |
951 |
卖出 |
| 09:54:13 |
23.44 |
7 |
958 |
买入 |
| 09:54:16 |
23.44 |
20 |
978 |
买入 |
| 09:54:19 |
23.44 |
2 |
980 |
买入 |
| 09:54:22 |
23.44 |
1 |
981 |
买入 |
| 09:54:31 |
23.43 |
2 |
983 |
卖出 |
| 09:54:34 |
23.44 |
1 |
984 |
买入 |
| 09:54:40 |
23.51 |
4 |
988 |
买入 |
| 09:54:43 |
23.51 |
1 |
989 |
卖出 |
| 09:55:01 |
23.43 |
9 |
998 |
卖出 |
| 09:55:04 |
23.52 |
4 |
1002 |
买入 |
| 09:55:49 |
23.52 |
23 |
1025 |
买入 |
| 09:57:37 |
23.51 |
12 |
1037 |
买入 |
| 09:57:43 |
23.52 |
7 |
1044 |
买入 |
| 09:58:04 |
23.53 |
26 |
1070 |
买入 |
| 09:59:43 |
23.53 |
10 |
1080 |
买入 |
| 10:01:13 |
23.53 |
5 |
1085 |
买入 |
| 10:01:22 |
23.49 |
8 |
1093 |
卖出 |
| 10:01:25 |
23.49 |
1 |
1094 |
买入 |
| 10:01:37 |
23.52 |
13 |
1107 |
买入 |
| 10:02:25 |
23.53 |
23 |
1130 |
买入 |
| 10:02:52 |
23.53 |
12 |
1142 |
买入 |
| 10:03:28 |
23.54 |
1 |
1143 |
卖出 |
| 10:03:34 |
23.57 |
19 |
1162 |
买入 |
| 10:04:04 |
23.55 |
1 |
1163 |
卖出 |
| 10:04:07 |
23.55 |
3 |
1166 |
卖出 |
| 10:04:10 |
23.55 |
2 |
1168 |
卖出 |
| 10:04:31 |
23.55 |
1 |
1169 |
买入 |
| 10:04:46 |
23.57 |
2 |
1171 |
买入 |
| 10:04:58 |
23.57 |
4 |
1175 |
买入 |
| 10:05:01 |
23.58 |
3 |
1178 |
买入 |
| 10:05:10 |
23.58 |
6 |
1184 |
买入 |
| 10:05:31 |
23.58 |
1 |
1185 |
买入 |
| 10:05:37 |
23.58 |
10 |
1195 |
买入 |
| 10:05:40 |
23.58 |
11 |
1206 |
买入 |
| 10:05:55 |
23.59 |
3 |
1209 |
买入 |
| 10:05:58 |
23.59 |
28 |
1237 |
买入 |
| 10:06:04 |
23.59 |
7 |
1244 |
买入 |
| 10:06:07 |
23.59 |
1 |
1245 |
买入 |
| 10:06:19 |
23.59 |
6 |
1251 |
买入 |
| 10:06:31 |
23.58 |
4 |
1255 |
卖出 |
| 10:06:34 |
23.59 |
22 |
1277 |
买入 |
| 10:06:37 |
23.59 |
3 |
1280 |
买入 |
| 10:06:40 |
23.59 |
1 |
1281 |
买入 |
| 10:06:43 |
23.59 |
1 |
1282 |
买入 |
| 10:06:52 |
23.59 |
2 |
1284 |
买入 |
| 10:07:04 |
23.59 |
1 |
1285 |
买入 |
| 10:07:10 |
23.58 |
24 |
1309 |
卖出 |
| 10:07:13 |
23.59 |
7 |
1316 |
买入 |
| 10:07:40 |
23.58 |
15 |
1331 |
买入 |
| 10:07:46 |
23.59 |
1 |
1332 |
买入 |
| 10:07:49 |
23.56 |
29 |
1361 |
卖出 |
| 10:08:07 |
23.56 |
1 |
1362 |
买入 |
| 10:08:49 |
23.59 |
18 |
1380 |
买入 |
| 10:08:55 |
23.6 |
2 |
1382 |
买入 |
| 10:09:22 |
23.6 |
4 |
1386 |
买入 |
| 10:09:31 |
23.59 |
2 |
1388 |
卖出 |
| 10:09:34 |
23.6 |
6 |
1394 |
买入 |
| 10:09:37 |
23.6 |
32 |
1426 |
买入 |
| 10:09:46 |
23.66 |
1 |
1427 |
买入 |
| 10:10:01 |
23.66 |
10 |
1437 |
买入 |
| 10:10:04 |
23.6 |
1 |
1438 |
卖出 |
| 10:10:07 |
23.61 |
1 |
1439 |
买入 |
| 10:10:10 |
23.65 |
10 |
1449 |
买入 |
| 10:10:13 |
23.61 |
4 |
1453 |
卖出 |
| 10:10:16 |
23.6 |
6 |
1459 |
卖出 |
| 10:10:19 |
23.6 |
2 |
1461 |
卖出 |
| 10:10:22 |
23.65 |
5 |
1466 |
买入 |
| 10:10:25 |
23.65 |
1 |
1467 |
买入 |
| 10:10:43 |
23.64 |
3 |
1470 |
买入 |
| 10:10:46 |
23.65 |
1 |
1471 |
买入 |
| 10:10:49 |
23.64 |
2 |
1473 |
卖出 |
| 10:11:10 |
23.56 |
1 |
1474 |
卖出 |
| 10:11:28 |
23.56 |
1 |
1475 |
卖出 |
| 10:11:31 |
23.56 |
3 |
1478 |
买入 |
| 10:11:34 |
23.52 |
11 |
1489 |
卖出 |
| 10:11:58 |
23.63 |
1 |
1490 |
买入 |
| 10:12:04 |
23.63 |
1 |
1491 |
买入 |
| 10:12:07 |
23.63 |
1 |
1492 |
买入 |
| 10:12:16 |
23.55 |
1 |
1493 |
卖出 |
| 10:13:07 |
23.55 |
1 |
1494 |
卖出 |
| 10:13:13 |
23.62 |
1 |
1495 |
买入 |
| 10:13:52 |
23.62 |
1 |
1496 |
买入 |
| 10:14:01 |
23.62 |
2 |
1498 |
买入 |
| 10:14:04 |
23.63 |
7 |
1505 |
买入 |
| 10:14:07 |
23.63 |
1 |
1506 |
买入 |
| 10:14:13 |
23.62 |
20 |
1526 |
卖出 |
| 10:14:19 |
23.63 |
10 |
1536 |
买入 |
| 10:14:28 |
23.64 |
13 |
1549 |
买入 |
| 10:14:31 |
23.63 |
1 |
1550 |
卖出 |
| 10:14:49 |
23.63 |
20 |
1570 |
卖出 |
| 10:14:55 |
23.64 |
13 |
1583 |
买入 |
| 10:15:10 |
23.63 |
1 |
1584 |
卖出 |
| 10:15:25 |
23.63 |
4 |
1588 |
买入 |
| 10:15:34 |
23.63 |
4 |
1592 |
买入 |
| 10:15:58 |
23.63 |
1 |
1593 |
买入 |
| 10:16:16 |
23.63 |
2 |
1595 |
买入 |
| 10:16:31 |
23.64 |
1 |
1596 |
买入 |
| 10:16:58 |
23.62 |
1 |
1597 |
卖出 |
| 10:17:01 |
23.62 |
1 |
1598 |
卖出 |
| 10:17:04 |
23.62 |
8 |
1606 |
卖出 |
| 10:18:10 |
23.57 |
2 |
1608 |
卖出 |
| 10:18:31 |
23.62 |
6 |
1614 |
买入 |
| 10:19:07 |
23.6 |
47 |
1661 |
买入 |
| 10:19:22 |
23.6 |
4 |
1665 |
买入 |
| 10:19:25 |
23.57 |
10 |
1675 |
卖出 |
| 10:19:31 |
23.58 |
4 |
1679 |
卖出 |
| 10:20:28 |
23.58 |
6 |
1685 |
买入 |
| 10:20:52 |
23.58 |
1 |
1686 |
买入 |
| 10:20:55 |
23.57 |
14 |
1700 |
卖出 |
| 10:21:07 |
23.56 |
1 |
1701 |
卖出 |
| 10:21:10 |
23.57 |
1 |
1702 |
买入 |
| 10:21:40 |
23.58 |
4 |
1706 |
买入 |
| 10:22:01 |
23.58 |
2 |
1708 |
买入 |
| 10:22:07 |
23.58 |
7 |
1715 |
买入 |
| 10:22:10 |
23.58 |
1 |
1716 |
买入 |
| 10:22:40 |
23.58 |
23 |
1739 |
买入 |
| 10:22:49 |
23.58 |
18 |
1757 |
买入 |
| 10:22:52 |
23.58 |
11 |
1768 |
买入 |
| 10:22:55 |
23.58 |
7 |
1775 |
买入 |
| 10:23:31 |
23.57 |
3 |
1778 |
卖出 |
| 10:23:40 |
23.58 |
1 |
1779 |
买入 |
| 10:23:55 |
23.57 |
5 |
1784 |
卖出 |
| 10:24:28 |
23.57 |
1 |
1785 |
买入 |
| 10:24:58 |
23.57 |
1 |
1786 |
买入 |
| 10:26:16 |
23.56 |
1 |
1787 |
卖出 |
| 10:26:22 |
23.57 |
3 |
1790 |
买入 |
| 10:26:43 |
23.58 |
7 |
1797 |
买入 |
| 10:26:46 |
23.57 |
2 |
1799 |
卖出 |
| 10:26:58 |
23.56 |
6 |
1805 |
卖出 |
| 10:27:01 |
23.56 |
7 |
1812 |
卖出 |
| 10:27:04 |
23.56 |
2 |
1814 |
卖出 |
| 10:27:07 |
23.56 |
1 |
1815 |
卖出 |
| 10:27:10 |
23.56 |
2 |
1817 |
卖出 |
| 10:27:13 |
23.56 |
2 |
1819 |
卖出 |
| 10:27:52 |
23.56 |
2 |
1821 |
卖出 |
| 10:27:55 |
23.56 |
1 |
1822 |
卖出 |
| 10:28:16 |
23.57 |
3 |
1825 |
买入 |
| 10:28:22 |
23.57 |
24 |
1849 |
买入 |
| 10:28:25 |
23.57 |
2 |
1851 |
买入 |
| 10:28:28 |
23.57 |
1 |
1852 |
买入 |
| 10:28:40 |
23.57 |
1 |
1853 |
买入 |
| 10:30:10 |
23.57 |
1 |
1854 |
买入 |
| 10:30:13 |
23.56 |
2 |
1856 |
卖出 |
| 10:30:22 |
23.55 |
8 |
1864 |
卖出 |
| 10:31:55 |
23.53 |
2 |
1866 |
卖出 |
| 10:31:58 |
23.53 |
1 |
1867 |
卖出 |
| 10:32:01 |
23.53 |
1 |
1868 |
卖出 |
| 10:32:04 |
23.52 |
1 |
1869 |
卖出 |
| 10:32:31 |
23.52 |
29 |
1898 |
卖出 |
| 10:34:13 |
23.53 |
1 |
1899 |
卖出 |
| 10:34:49 |
23.58 |
2 |
1901 |
买入 |
| 10:36:13 |
23.53 |
4 |
1905 |
卖出 |
| 10:36:16 |
23.53 |
1 |
1906 |
买入 |
| 10:36:19 |
23.52 |
1 |
1907 |
卖出 |
| 10:36:22 |
23.52 |
2 |
1909 |
卖出 |
| 10:36:25 |
23.53 |
1 |
1910 |
买入 |
| 10:36:28 |
23.52 |
1 |
1911 |
卖出 |
| 10:37:37 |
23.59 |
23 |
1934 |
买入 |
| 10:38:01 |
23.51 |
2 |
1936 |
卖出 |
| 10:39:10 |
23.51 |
1 |
1937 |
卖出 |
| 10:40:01 |
23.58 |
1 |
1938 |
买入 |
| 10:41:16 |
23.52 |
1 |
1939 |
买入 |