科思股份[300856]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
44 |
1 |
1 |
集合竞价 |
| 09:15:39 |
44 |
9 |
9 |
集合竞价 |
| 09:20:57 |
44 |
10 |
10 |
集合竞价 |
| 09:24:06 |
44 |
10 |
10 |
集合竞价 |
| 09:24:15 |
43.98 |
10 |
10 |
集合竞价 |
| 09:24:33 |
43.98 |
10 |
10 |
集合竞价 |
| 09:24:42 |
43.98 |
10 |
10 |
集合竞价 |
| 09:25:00 |
43.98 |
21 |
21 |
集合竞价 |
| 09:25:03 |
44.05 |
46 |
67 |
买入 |
| 09:30:03 |
44.05 |
1 |
68 |
买入 |
| 09:30:06 |
44.05 |
6 |
74 |
卖出 |
| 09:30:09 |
44.06 |
9 |
83 |
买入 |
| 09:30:12 |
44.08 |
4 |
87 |
买入 |
| 09:30:15 |
44.06 |
19 |
106 |
卖出 |
| 09:30:18 |
44.05 |
11 |
117 |
卖出 |
| 09:30:21 |
44 |
15 |
132 |
卖出 |
| 09:30:27 |
44 |
1 |
133 |
买入 |
| 09:30:30 |
43.83 |
1 |
134 |
卖出 |
| 09:30:33 |
43.96 |
1 |
135 |
买入 |
| 09:30:36 |
43.81 |
5 |
140 |
卖出 |
| 09:30:45 |
43.81 |
1 |
141 |
买入 |
| 09:30:51 |
43.83 |
4 |
145 |
卖出 |
| 09:30:54 |
43.81 |
5 |
150 |
买入 |
| 09:31:00 |
43.83 |
12 |
162 |
买入 |
| 09:31:06 |
43.83 |
13 |
175 |
买入 |
| 09:31:21 |
44 |
46 |
221 |
买入 |
| 09:31:24 |
44 |
1 |
222 |
买入 |
| 09:31:30 |
44.25 |
1 |
223 |
买入 |
| 09:31:39 |
44.05 |
2 |
225 |
卖出 |
| 09:31:42 |
44.27 |
9 |
234 |
买入 |
| 09:31:54 |
44.05 |
5 |
239 |
卖出 |
| 09:32:09 |
44.05 |
7 |
246 |
卖出 |
| 09:32:15 |
44.26 |
14 |
260 |
买入 |
| 09:32:21 |
44.17 |
1 |
261 |
卖出 |
| 09:32:57 |
44.22 |
2 |
263 |
买入 |
| 09:33:06 |
44.13 |
12 |
275 |
卖出 |
| 09:33:09 |
44.11 |
4 |
279 |
卖出 |
| 09:33:12 |
44.1 |
2 |
281 |
卖出 |
| 09:33:15 |
44.11 |
3 |
284 |
买入 |
| 09:33:18 |
44.11 |
1 |
285 |
买入 |
| 09:33:21 |
44.11 |
3 |
288 |
买入 |
| 09:33:24 |
44.12 |
1 |
289 |
卖出 |
| 09:33:45 |
44.18 |
6 |
295 |
买入 |
| 09:33:57 |
44.14 |
5 |
300 |
卖出 |
| 09:34:00 |
44.14 |
1 |
301 |
卖出 |
| 09:34:06 |
44.12 |
6 |
307 |
卖出 |
| 09:34:12 |
44.12 |
7 |
314 |
卖出 |
| 09:34:18 |
44.12 |
3 |
317 |
卖出 |
| 09:34:21 |
44.12 |
1 |
318 |
卖出 |
| 09:34:30 |
44.13 |
2 |
320 |
买入 |
| 09:34:33 |
44.12 |
1 |
321 |
卖出 |
| 09:34:36 |
44.13 |
7 |
328 |
买入 |
| 09:34:45 |
44.14 |
1 |
329 |
买入 |
| 09:35:06 |
44.12 |
26 |
355 |
卖出 |
| 09:35:09 |
44.15 |
7 |
362 |
买入 |
| 09:35:12 |
44.1 |
2 |
364 |
卖出 |
| 09:35:15 |
44.09 |
7 |
371 |
卖出 |
| 09:35:18 |
44.13 |
8 |
379 |
买入 |
| 09:35:21 |
44.14 |
9 |
388 |
卖出 |
| 09:35:24 |
44.14 |
1 |
389 |
卖出 |
| 09:35:54 |
44.13 |
5 |
394 |
卖出 |
| 09:36:39 |
44.07 |
10 |
404 |
卖出 |
| 09:36:57 |
44.06 |
8 |
412 |
卖出 |
| 09:37:03 |
44.15 |
2 |
414 |
买入 |
| 09:37:18 |
44.15 |
13 |
427 |
买入 |
| 09:37:27 |
44.17 |
6 |
433 |
买入 |
| 09:37:33 |
44.22 |
8 |
441 |
买入 |
| 09:37:36 |
44.21 |
17 |
458 |
卖出 |
| 09:37:39 |
44.21 |
3 |
461 |
买入 |
| 09:37:48 |
44.26 |
4 |
465 |
买入 |
| 09:38:00 |
44.26 |
1 |
466 |
买入 |
| 09:38:06 |
44.3 |
2 |
468 |
买入 |
| 09:38:09 |
44.26 |
1 |
469 |
卖出 |
| 09:38:15 |
44.26 |
2 |
471 |
买入 |
| 09:38:18 |
44.3 |
2 |
473 |
买入 |
| 09:38:33 |
44.3 |
5 |
478 |
买入 |
| 09:38:51 |
44.32 |
1 |
479 |
买入 |
| 09:39:06 |
44.34 |
31 |
510 |
买入 |
| 09:39:27 |
44.21 |
15 |
525 |
卖出 |
| 09:39:39 |
44.28 |
1 |
526 |
买入 |
| 09:39:45 |
44.2 |
3 |
529 |
卖出 |
| 09:39:57 |
44.2 |
1 |
530 |
卖出 |
| 09:40:00 |
44.13 |
2 |
532 |
卖出 |
| 09:40:03 |
44.13 |
4 |
536 |
卖出 |
| 09:40:09 |
44.09 |
1 |
537 |
卖出 |
| 09:40:21 |
44.18 |
1 |
538 |
买入 |
| 09:40:24 |
44.18 |
1 |
539 |
买入 |
| 09:40:45 |
44.14 |
1 |
540 |
买入 |
| 09:41:06 |
44.13 |
1 |
541 |
买入 |
| 09:42:18 |
44.13 |
10 |
551 |
买入 |
| 09:42:24 |
44.09 |
8 |
559 |
卖出 |
| 09:42:36 |
44.13 |
10 |
569 |
买入 |
| 09:42:45 |
44.13 |
1 |
570 |
买入 |
| 09:42:54 |
44.18 |
16 |
586 |
买入 |
| 09:43:00 |
44.18 |
4 |
590 |
买入 |
| 09:43:39 |
44.35 |
1 |
591 |
买入 |
| 09:43:42 |
44.35 |
1 |
592 |
买入 |
| 09:43:45 |
44.28 |
12 |
604 |
卖出 |
| 09:43:54 |
44.27 |
2 |
606 |
卖出 |
| 09:44:06 |
44.27 |
18 |
624 |
卖出 |
| 09:44:12 |
44.25 |
1 |
625 |
买入 |
| 09:44:21 |
44.18 |
2 |
627 |
卖出 |
| 09:44:33 |
44.27 |
10 |
637 |
买入 |
| 09:44:36 |
44.18 |
10 |
647 |
卖出 |
| 09:44:45 |
44.27 |
1 |
648 |
买入 |
| 09:44:48 |
44.18 |
1 |
649 |
卖出 |
| 09:44:57 |
44.27 |
1 |
650 |
买入 |
| 09:45:06 |
44.19 |
15 |
665 |
卖出 |
| 09:45:09 |
44.19 |
3 |
668 |
卖出 |
| 09:45:12 |
44.18 |
1 |
669 |
卖出 |
| 09:45:15 |
44.18 |
1 |
670 |
卖出 |
| 09:45:36 |
44.18 |
3 |
673 |
卖出 |
| 09:45:39 |
44.24 |
3 |
676 |
买入 |
| 09:45:45 |
44.24 |
1 |
677 |
卖出 |
| 09:45:57 |
44.25 |
1 |
678 |
买入 |
| 09:46:03 |
44.24 |
1 |
679 |
卖出 |
| 09:46:06 |
44.18 |
22 |
701 |
卖出 |
| 09:46:09 |
44.15 |
28 |
729 |
卖出 |
| 09:46:12 |
44.16 |
7 |
736 |
买入 |
| 09:46:15 |
44.16 |
1 |
737 |
买入 |
| 09:46:24 |
44.12 |
5 |
742 |
卖出 |
| 09:46:33 |
44.16 |
1 |
743 |
买入 |
| 09:47:09 |
44.16 |
7 |
750 |
卖出 |
| 09:47:12 |
44.16 |
2 |
752 |
买入 |
| 09:47:18 |
44.16 |
3 |
755 |
买入 |
| 09:47:48 |
44.12 |
1 |
756 |
卖出 |
| 09:48:21 |
44.16 |
2 |
758 |
买入 |
| 09:48:30 |
44.18 |
14 |
772 |
买入 |
| 09:48:33 |
44.1 |
49 |
821 |
卖出 |
| 09:48:36 |
44.1 |
8 |
829 |
买入 |
| 09:48:39 |
44.1 |
1 |
830 |
买入 |
| 09:49:12 |
44.1 |
1 |
831 |
卖出 |
| 09:49:18 |
44.1 |
3 |
834 |
卖出 |
| 09:49:48 |
44.18 |
1 |
835 |
买入 |
| 09:50:00 |
44.13 |
8 |
843 |
卖出 |
| 09:50:03 |
44.13 |
1 |
844 |
买入 |
| 09:50:09 |
44.12 |
1 |
845 |
卖出 |
| 09:50:15 |
44.12 |
1 |
846 |
卖出 |
| 09:50:21 |
44.07 |
2 |
848 |
卖出 |
| 09:50:54 |
44.13 |
16 |
864 |
买入 |
| 09:50:57 |
44.07 |
2 |
866 |
卖出 |
| 09:51:15 |
44.13 |
4 |
870 |
买入 |
| 09:51:18 |
44.13 |
3 |
873 |
买入 |
| 09:51:21 |
44.18 |
2 |
875 |
买入 |
| 09:51:24 |
44.18 |
5 |
880 |
买入 |
| 09:51:27 |
44.18 |
8 |
888 |
买入 |
| 09:51:30 |
44.18 |
1 |
889 |
买入 |
| 09:51:39 |
44.18 |
11 |
900 |
买入 |
| 09:52:06 |
44.23 |
2 |
902 |
买入 |
| 09:52:12 |
44.18 |
9 |
911 |
卖出 |
| 09:52:18 |
44.25 |
6 |
917 |
买入 |
| 09:52:24 |
44.25 |
2 |
919 |
买入 |
| 09:52:27 |
44.25 |
13 |
932 |
买入 |
| 09:52:30 |
44.2 |
5 |
937 |
卖出 |
| 09:52:45 |
44.28 |
42 |
979 |
买入 |
| 09:52:48 |
44.24 |
5 |
984 |
卖出 |
| 09:52:51 |
44.37 |
5 |
989 |
买入 |
| 09:53:06 |
44.37 |
2 |
991 |
买入 |
| 09:53:09 |
44.38 |
1 |
992 |
买入 |
| 09:53:15 |
44.44 |
3 |
995 |
买入 |
| 09:53:18 |
44.44 |
3 |
998 |
买入 |
| 09:53:21 |
44.45 |
6 |
1004 |
买入 |
| 09:53:30 |
44.3 |
58 |
1062 |
卖出 |
| 09:53:33 |
44.48 |
2 |
1064 |
买入 |
| 09:53:36 |
44.4 |
1 |
1065 |
买入 |
| 09:53:39 |
44.4 |
20 |
1085 |
买入 |
| 09:53:42 |
44.4 |
40 |
1125 |
买入 |
| 09:53:48 |
44.49 |
1 |
1126 |
买入 |
| 09:53:57 |
44.48 |
1 |
1127 |
买入 |
| 09:54:00 |
44.48 |
2 |
1129 |
买入 |
| 09:54:06 |
44.48 |
1 |
1130 |
卖出 |
| 09:54:09 |
44.49 |
6 |
1136 |
买入 |
| 09:54:15 |
44.48 |
2 |
1138 |
卖出 |
| 09:54:24 |
44.48 |
1 |
1139 |
买入 |
| 09:54:30 |
44.48 |
2 |
1141 |
买入 |
| 09:54:42 |
44.4 |
20 |
1161 |
卖出 |
| 09:55:00 |
44.4 |
10 |
1171 |
买入 |
| 09:55:09 |
44.4 |
4 |
1175 |
买入 |
| 09:55:12 |
44.4 |
3 |
1178 |
买入 |
| 09:55:18 |
44.4 |
2 |
1180 |
买入 |
| 09:55:30 |
44.4 |
2 |
1182 |
买入 |
| 09:55:36 |
44.3 |
23 |
1205 |
卖出 |
| 09:55:42 |
44.3 |
1 |
1206 |
买入 |
| 09:56:09 |
44.3 |
32 |
1238 |
买入 |
| 09:56:15 |
44.4 |
42 |
1280 |
买入 |
| 09:56:21 |
44.4 |
7 |
1287 |
买入 |
| 09:56:27 |
44.4 |
14 |
1301 |
买入 |
| 09:56:30 |
44.4 |
1 |
1302 |
买入 |
| 09:56:33 |
44.45 |
11 |
1313 |
买入 |
| 09:56:48 |
44.4 |
20 |
1333 |
卖出 |
| 09:57:00 |
44.4 |
8 |
1341 |
买入 |
| 09:57:09 |
44.4 |
4 |
1345 |
买入 |
| 09:57:12 |
44.4 |
1 |
1346 |
买入 |
| 09:57:18 |
44.4 |
5 |
1351 |
买入 |
| 09:57:24 |
44.4 |
19 |
1370 |
买入 |
| 09:57:30 |
44.45 |
2 |
1372 |
买入 |
| 09:58:09 |
44.44 |
1 |
1373 |
买入 |
| 09:58:12 |
44.45 |
2 |
1375 |
买入 |
| 09:58:15 |
44.3 |
102 |
1477 |
卖出 |
| 09:58:18 |
44.46 |
11 |
1488 |
买入 |
| 09:58:21 |
44.45 |
7 |
1495 |
卖出 |
| 09:58:24 |
44.45 |
3 |
1498 |
买入 |
| 09:58:27 |
44.45 |
1 |
1499 |
买入 |
| 09:58:30 |
44.47 |
2 |
1501 |
买入 |
| 09:58:33 |
44.45 |
1 |
1502 |
买入 |
| 09:58:48 |
44.45 |
1 |
1503 |
买入 |
| 09:58:51 |
44.45 |
1 |
1504 |
卖出 |
| 09:59:06 |
44.46 |
1 |
1505 |
买入 |
| 09:59:09 |
44.47 |
2 |
1507 |
买入 |
| 09:59:12 |
44.48 |
12 |
1519 |
买入 |
| 09:59:15 |
44.48 |
3 |
1522 |
买入 |
| 09:59:18 |
44.51 |
5 |
1527 |
买入 |
| 09:59:21 |
44.51 |
2 |
1529 |
买入 |
| 09:59:39 |
44.49 |
1 |
1530 |
卖出 |
| 09:59:51 |
44.53 |
7 |
1537 |
买入 |
| 09:59:57 |
44.46 |
23 |
1560 |
卖出 |
| 10:00:00 |
44.42 |
8 |
1568 |
卖出 |
| 10:00:09 |
44.4 |
7 |
1575 |
买入 |
| 10:00:12 |
44.4 |
4 |
1579 |
买入 |
| 10:00:15 |
44.4 |
3 |
1582 |
买入 |
| 10:00:21 |
44.4 |
2 |
1584 |
买入 |
| 10:00:24 |
44.4 |
96 |
1680 |
买入 |
| 10:00:30 |
44.53 |
1 |
1681 |
买入 |
| 10:00:54 |
44.53 |
1 |
1682 |
买入 |
| 10:01:00 |
44.3 |
70 |
1752 |
卖出 |
| 10:01:06 |
44.3 |
24 |
1776 |
买入 |
| 10:01:12 |
44.3 |
1 |
1777 |
买入 |
| 10:01:15 |
44.3 |
2 |
1779 |
买入 |
| 10:01:18 |
44.3 |
3 |
1782 |
买入 |
| 10:01:21 |
44.3 |
2 |
1784 |
买入 |
| 10:01:24 |
44.3 |
31 |
1815 |
买入 |
| 10:01:30 |
44.49 |
1 |
1816 |
买入 |
| 10:02:00 |
44.47 |
6 |
1822 |
买入 |
| 10:02:18 |
44.46 |
5 |
1827 |
买入 |
| 10:02:21 |
44.22 |
56 |
1883 |
卖出 |
| 10:02:24 |
44 |
141 |
2024 |
卖出 |
| 10:02:30 |
44.46 |
2 |
2026 |
买入 |
| 10:02:33 |
44.3 |
1 |
2027 |
卖出 |
| 10:02:45 |
44.3 |
1 |
2028 |
买入 |
| 10:02:51 |
44.23 |
1 |
2029 |
卖出 |
| 10:03:18 |
44.44 |
11 |
2040 |
买入 |
| 10:04:15 |
44.24 |
11 |
2051 |
卖出 |
| 10:04:18 |
44.25 |
10 |
2061 |
买入 |
| 10:04:39 |
44.25 |
1 |
2062 |
卖出 |
| 10:04:42 |
44.25 |
1 |
2063 |
卖出 |
| 10:04:45 |
44.25 |
2 |
2065 |
卖出 |
| 10:04:57 |
44.32 |
2 |
2067 |
买入 |
| 10:05:09 |
44.32 |
8 |
2075 |
买入 |
| 10:05:12 |
44.27 |
5 |
2080 |
卖出 |
| 10:05:15 |
44.27 |
4 |
2084 |
卖出 |
| 10:05:33 |
44.28 |
1 |
2085 |
卖出 |
| 10:06:09 |
44.3 |
1 |
2086 |
卖出 |
| 10:06:12 |
44.3 |
1 |
2087 |
卖出 |
| 10:07:09 |
44.29 |
9 |
2096 |
卖出 |
| 10:07:15 |
44.36 |
1 |
2097 |
买入 |
| 10:07:39 |
44.3 |
1 |
2098 |
卖出 |
| 10:07:45 |
44.3 |
1 |
2099 |
买入 |
| 10:08:09 |
44.3 |
1 |
2100 |
买入 |
| 10:08:21 |
44.25 |
1 |
2101 |
卖出 |
| 10:12:24 |
44.28 |
1 |
2102 |
卖出 |
| 10:12:33 |
44.28 |
2 |
2104 |
卖出 |
| 10:13:06 |
44.28 |
1 |
2105 |
买入 |
| 10:13:57 |
44.33 |
5 |
2110 |
买入 |
| 10:14:09 |
44.33 |
2 |
2112 |
买入 |
| 10:16:54 |
44.34 |
1 |
2113 |
卖出 |
| 10:17:00 |
44.34 |
2 |
2115 |
买入 |
| 10:17:06 |
44.34 |
1 |
2116 |
买入 |
| 10:17:09 |
44.38 |
1 |
2117 |
买入 |
| 10:17:15 |
44.38 |
9 |
2126 |
买入 |
| 10:17:18 |
44.38 |
1 |
2127 |
卖出 |
| 10:17:21 |
44.38 |
2 |
2129 |
买入 |
| 10:17:33 |
44.43 |
5 |
2134 |
买入 |
| 10:18:27 |
44.48 |
4 |
2138 |
买入 |
| 10:19:15 |
44.38 |
4 |
2142 |
卖出 |
| 10:20:09 |
44.4 |
1 |
2143 |
卖出 |
| 10:20:21 |
44.4 |
6 |
2149 |
买入 |
| 10:20:24 |
44.4 |
2 |
2151 |
买入 |
| 10:21:03 |
44.4 |
6 |
2157 |
买入 |
| 10:21:09 |
44.4 |
5 |
2162 |
卖出 |
| 10:21:12 |
44.4 |
2 |
2164 |
卖出 |
| 10:22:12 |
44.41 |
1 |
2165 |
卖出 |
| 10:23:06 |
44.44 |
4 |
2169 |
买入 |
| 10:23:09 |
44.44 |
2 |
2171 |
买入 |
| 10:23:12 |
44.44 |
2 |
2173 |
卖出 |
| 10:23:48 |
44.42 |
1 |
2174 |
买入 |
| 10:23:54 |
44.42 |
4 |
2178 |
买入 |
| 10:25:03 |
44.45 |
4 |
2182 |
买入 |
| 10:25:51 |
44.44 |
2 |
2184 |
买入 |
| 10:26:00 |
44.44 |
2 |
2186 |
卖出 |
| 10:26:21 |
44.4 |
13 |
2199 |
卖出 |
| 10:26:27 |
44.4 |
1 |
2200 |
买入 |
| 10:26:42 |
44.4 |
9 |
2209 |
买入 |
| 10:27:30 |
44.4 |
4 |
2213 |
买入 |
| 10:27:48 |
44.41 |
5 |
2218 |
卖出 |
| 10:28:03 |
44.4 |
2 |
2220 |
买入 |
| 10:28:09 |
44.4 |
4 |
2224 |
买入 |
| 10:28:15 |
44.39 |
4 |
2228 |
买入 |
| 10:28:24 |
44.39 |
3 |
2231 |
买入 |
| 10:28:36 |
44.4 |
7 |
2238 |
买入 |
| 10:28:42 |
44.4 |
1 |
2239 |
买入 |