中公高科[603860]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
24.6 |
7 |
7 |
集合竞价 |
| 09:15:08 |
24.5 |
7 |
7 |
集合竞价 |
| 09:15:11 |
24.5 |
7 |
7 |
集合竞价 |
| 09:15:14 |
24.25 |
7 |
7 |
集合竞价 |
| 09:19:44 |
24 |
7 |
7 |
集合竞价 |
| 09:23:50 |
24 |
7 |
7 |
集合竞价 |
| 09:24:56 |
24 |
7 |
7 |
集合竞价 |
| 09:25:03 |
24 |
7 |
14 |
买入 |
| 09:30:05 |
24 |
9 |
23 |
买入 |
| 09:30:08 |
24 |
5 |
28 |
卖出 |
| 09:30:20 |
24.05 |
1 |
29 |
买入 |
| 09:30:23 |
24.05 |
1 |
30 |
买入 |
| 09:30:26 |
24.06 |
2 |
32 |
买入 |
| 09:30:29 |
24.06 |
3 |
35 |
买入 |
| 09:30:35 |
24.07 |
1 |
36 |
卖出 |
| 09:30:38 |
24.07 |
3 |
39 |
卖出 |
| 09:30:41 |
24 |
2 |
41 |
卖出 |
| 09:30:44 |
24.07 |
1 |
42 |
买入 |
| 09:30:47 |
24.07 |
2 |
44 |
买入 |
| 09:30:59 |
24.07 |
1 |
45 |
买入 |
| 09:31:05 |
24 |
20 |
65 |
卖出 |
| 09:31:20 |
24.07 |
1 |
66 |
买入 |
| 09:31:23 |
24.07 |
3 |
69 |
买入 |
| 09:31:26 |
24.07 |
1 |
70 |
买入 |
| 09:31:29 |
24.07 |
1 |
71 |
买入 |
| 09:31:32 |
24.07 |
1 |
72 |
买入 |
| 09:31:35 |
24.07 |
3 |
75 |
买入 |
| 09:31:38 |
24.07 |
20 |
95 |
买入 |
| 09:31:41 |
24.07 |
12 |
107 |
买入 |
| 09:32:44 |
24.08 |
3 |
110 |
卖出 |
| 09:33:05 |
24.08 |
4 |
114 |
卖出 |
| 09:33:08 |
24.07 |
2 |
116 |
卖出 |
| 09:33:17 |
24.08 |
2 |
118 |
买入 |
| 09:33:20 |
24.08 |
1 |
119 |
买入 |
| 09:33:26 |
24.08 |
1 |
120 |
卖出 |
| 09:33:44 |
24.03 |
20 |
140 |
卖出 |
| 09:33:50 |
24.08 |
3 |
143 |
卖出 |
| 09:33:53 |
24.08 |
1 |
144 |
买入 |
| 09:33:56 |
24.08 |
1 |
145 |
买入 |
| 09:34:02 |
24.13 |
1 |
146 |
买入 |
| 09:34:08 |
24.13 |
6 |
152 |
买入 |
| 09:34:23 |
24.12 |
1 |
153 |
买入 |
| 09:34:47 |
24.09 |
8 |
161 |
卖出 |
| 09:34:59 |
24.09 |
2 |
163 |
卖出 |
| 09:35:17 |
24.08 |
2 |
165 |
买入 |
| 09:35:35 |
24.08 |
2 |
167 |
买入 |
| 09:35:44 |
24.05 |
1 |
168 |
卖出 |
| 09:36:08 |
24.05 |
21 |
189 |
卖出 |
| 09:36:20 |
24.07 |
1 |
190 |
买入 |
| 09:36:23 |
24.07 |
1 |
191 |
买入 |
| 09:36:44 |
24.07 |
1 |
192 |
买入 |
| 09:36:47 |
24.07 |
2 |
194 |
买入 |
| 09:36:56 |
24.05 |
10 |
204 |
卖出 |
| 09:37:35 |
24.05 |
11 |
215 |
卖出 |
| 09:37:38 |
24.07 |
1 |
216 |
买入 |
| 09:37:41 |
24.07 |
3 |
219 |
买入 |
| 09:37:44 |
24.07 |
2 |
221 |
买入 |
| 09:37:50 |
24.07 |
1 |
222 |
买入 |
| 09:37:53 |
24.08 |
9 |
231 |
买入 |
| 09:38:17 |
24.08 |
1 |
232 |
买入 |
| 09:38:29 |
24.08 |
24 |
256 |
买入 |
| 09:39:05 |
24.08 |
4 |
260 |
买入 |
| 09:39:08 |
24.12 |
20 |
280 |
买入 |
| 09:39:14 |
24.12 |
3 |
283 |
卖出 |
| 09:39:17 |
24.13 |
8 |
291 |
买入 |
| 09:39:44 |
24.06 |
12 |
303 |
卖出 |
| 09:39:47 |
24.13 |
7 |
310 |
买入 |
| 09:40:08 |
24.08 |
1 |
311 |
卖出 |
| 09:40:17 |
24.12 |
3 |
314 |
买入 |
| 09:40:20 |
24.08 |
1 |
315 |
卖出 |
| 09:40:29 |
24.08 |
1 |
316 |
卖出 |
| 09:40:35 |
24.07 |
2 |
318 |
卖出 |
| 09:41:35 |
24.06 |
10 |
328 |
卖出 |
| 09:42:35 |
24.06 |
7 |
335 |
卖出 |
| 09:42:59 |
24.06 |
12 |
347 |
卖出 |
| 09:43:23 |
24 |
29 |
376 |
卖出 |
| 09:43:26 |
24 |
2 |
378 |
卖出 |
| 09:43:29 |
24 |
5 |
383 |
买入 |
| 09:43:35 |
24 |
1 |
384 |
买入 |
| 09:43:38 |
23.98 |
4 |
388 |
卖出 |
| 09:43:41 |
23.98 |
6 |
394 |
卖出 |
| 09:43:47 |
23.98 |
1 |
395 |
买入 |
| 09:44:05 |
23.98 |
1 |
396 |
买入 |
| 09:45:29 |
23.93 |
8 |
404 |
卖出 |
| 09:45:47 |
23.91 |
3 |
407 |
卖出 |
| 09:46:02 |
23.93 |
1 |
408 |
买入 |
| 09:46:23 |
23.91 |
1 |
409 |
卖出 |
| 09:46:35 |
23.93 |
1 |
410 |
买入 |
| 09:46:59 |
23.93 |
1 |
411 |
买入 |
| 09:47:05 |
23.93 |
7 |
418 |
买入 |
| 09:47:08 |
23.93 |
2 |
420 |
买入 |
| 09:47:44 |
23.94 |
2 |
422 |
卖出 |
| 09:48:38 |
23.94 |
2 |
424 |
卖出 |
| 09:48:59 |
23.93 |
10 |
434 |
卖出 |
| 09:49:14 |
23.98 |
1 |
435 |
买入 |
| 09:49:29 |
23.98 |
1 |
436 |
买入 |
| 09:49:38 |
23.98 |
9 |
445 |
买入 |
| 09:49:44 |
23.95 |
9 |
454 |
卖出 |
| 09:49:59 |
23.95 |
2 |
456 |
卖出 |
| 09:50:02 |
23.95 |
1 |
457 |
卖出 |
| 09:50:38 |
23.95 |
1 |
458 |
卖出 |
| 09:51:08 |
23.96 |
21 |
479 |
买入 |
| 09:51:11 |
23.96 |
1 |
480 |
买入 |
| 09:51:20 |
23.98 |
6 |
486 |
买入 |
| 09:51:41 |
23.97 |
3 |
489 |
卖出 |
| 09:51:44 |
23.97 |
1 |
490 |
买入 |
| 09:52:08 |
23.97 |
3 |
493 |
买入 |
| 09:52:20 |
23.98 |
4 |
497 |
买入 |
| 09:52:35 |
23.98 |
2 |
499 |
买入 |
| 09:52:38 |
23.98 |
17 |
516 |
买入 |
| 09:52:41 |
24 |
3 |
519 |
买入 |
| 09:52:44 |
24 |
3 |
522 |
买入 |
| 09:52:50 |
24 |
1 |
523 |
买入 |
| 09:53:11 |
24 |
2 |
525 |
买入 |
| 09:53:17 |
24 |
2 |
527 |
买入 |
| 09:53:50 |
24 |
31 |
558 |
买入 |
| 09:54:08 |
24.01 |
5 |
563 |
卖出 |
| 09:56:11 |
24.07 |
134 |
697 |
买入 |
| 09:56:14 |
24.07 |
10 |
707 |
卖出 |
| 09:56:20 |
24.07 |
1 |
708 |
买入 |
| 09:57:26 |
24.06 |
14 |
722 |
卖出 |
| 09:58:20 |
24.06 |
10 |
732 |
买入 |
| 09:59:17 |
24.06 |
1 |
733 |
买入 |
| 09:59:50 |
24.06 |
9 |
742 |
买入 |
| 10:00:17 |
24.06 |
6 |
748 |
买入 |
| 10:00:47 |
24.06 |
1 |
749 |
卖出 |
| 10:01:20 |
24.03 |
1 |
750 |
卖出 |
| 10:01:23 |
24.03 |
1 |
751 |
卖出 |
| 10:02:35 |
24.07 |
71 |
822 |
买入 |
| 10:02:44 |
24.07 |
1 |
823 |
买入 |
| 10:03:02 |
24.06 |
5 |
828 |
卖出 |
| 10:03:17 |
24.07 |
1 |
829 |
买入 |
| 10:03:47 |
24.06 |
16 |
845 |
卖出 |
| 10:04:17 |
24.07 |
8 |
853 |
买入 |
| 10:04:53 |
24.08 |
8 |
861 |
买入 |
| 10:04:59 |
24.08 |
1 |
862 |
买入 |
| 10:05:32 |
24.08 |
1 |
863 |
买入 |
| 10:05:59 |
24.08 |
1 |
864 |
买入 |
| 10:06:59 |
24.08 |
1 |
865 |
买入 |
| 10:07:20 |
24.08 |
7 |
872 |
买入 |
| 10:07:23 |
24.08 |
23 |
895 |
买入 |
| 10:08:11 |
24.11 |
1 |
896 |
买入 |
| 10:08:23 |
24.11 |
1 |
897 |
买入 |
| 10:08:41 |
24.12 |
6 |
903 |
买入 |
| 10:08:44 |
24.14 |
22 |
925 |
买入 |
| 10:08:47 |
24.14 |
1 |
926 |
买入 |
| 10:08:56 |
24.14 |
1 |
927 |
买入 |
| 10:08:59 |
24.14 |
8 |
935 |
买入 |
| 10:09:29 |
24.12 |
95 |
1030 |
卖出 |
| 10:10:29 |
24.11 |
1 |
1031 |
买入 |
| 10:11:02 |
24.07 |
42 |
1073 |
卖出 |
| 10:11:05 |
24.07 |
4 |
1077 |
买入 |
| 10:11:08 |
24.07 |
1 |
1078 |
买入 |
| 10:11:17 |
24.07 |
1 |
1079 |
买入 |
| 10:11:59 |
24.07 |
1 |
1080 |
买入 |
| 10:12:08 |
24.06 |
7 |
1087 |
卖出 |
| 10:12:59 |
24.11 |
1 |
1088 |
买入 |
| 10:13:59 |
24.11 |
1 |
1089 |
买入 |
| 10:14:17 |
24.1 |
2 |
1091 |
卖出 |
| 10:14:56 |
24.1 |
3 |
1094 |
买入 |
| 10:15:17 |
24.1 |
1 |
1095 |
买入 |
| 10:17:23 |
24.09 |
1 |
1096 |
买入 |
| 10:19:05 |
24.09 |
1 |
1097 |
买入 |
| 10:19:14 |
24.11 |
8 |
1105 |
买入 |
| 10:19:26 |
24.14 |
4 |
1109 |
买入 |
| 10:19:29 |
24.14 |
1 |
1110 |
买入 |
| 10:19:47 |
24.14 |
1 |
1111 |
买入 |
| 10:20:14 |
24.13 |
1 |
1112 |
卖出 |
| 10:21:38 |
24.12 |
6 |
1118 |
买入 |
| 10:23:23 |
24.12 |
2 |
1120 |
买入 |
| 10:24:23 |
24.12 |
1 |
1121 |
买入 |
| 10:25:05 |
24.12 |
3 |
1124 |
买入 |
| 10:25:20 |
24.12 |
6 |
1130 |
买入 |
| 10:25:23 |
24.12 |
1 |
1131 |
买入 |
| 10:25:26 |
24.12 |
2 |
1133 |
买入 |
| 10:25:32 |
24.11 |
3 |
1136 |
买入 |
| 10:25:56 |
24.1 |
1 |
1137 |
卖出 |
| 10:27:50 |
24 |
38 |
1175 |
卖出 |
| 10:28:50 |
24.09 |
1 |
1176 |
买入 |
| 10:29:05 |
24.09 |
1 |
1177 |
买入 |
| 10:29:08 |
24.08 |
4 |
1181 |
卖出 |
| 10:29:11 |
24.08 |
1 |
1182 |
买入 |
| 10:33:29 |
24.02 |
1 |
1183 |
卖出 |
| 10:34:38 |
24.02 |
8 |
1191 |
卖出 |
| 10:34:41 |
24.02 |
5 |
1196 |
买入 |
| 10:35:08 |
24.01 |
1 |
1197 |
买入 |
| 10:36:05 |
23.98 |
23 |
1220 |
卖出 |
| 10:36:08 |
23.97 |
3 |
1223 |
卖出 |
| 10:36:50 |
23.96 |
3 |
1226 |
卖出 |
| 10:37:14 |
23.98 |
3 |
1229 |
买入 |
| 10:37:17 |
23.96 |
1 |
1230 |
卖出 |
| 10:37:26 |
23.9 |
42 |
1272 |
卖出 |
| 10:38:44 |
23.91 |
2 |
1274 |
卖出 |
| 10:41:41 |
23.92 |
1 |
1275 |
卖出 |
| 10:42:53 |
23.9 |
150 |
1425 |
卖出 |
| 10:43:23 |
23.9 |
1 |
1426 |
卖出 |
| 10:43:26 |
23.9 |
1 |
1427 |
卖出 |
| 10:44:44 |
23.9 |
1 |
1428 |
卖出 |
| 10:44:48 |
23.89 |
1 |
1429 |
卖出 |
| 10:45:06 |
23.89 |
10 |
1439 |
卖出 |
| 10:45:27 |
23.9 |
9 |
1448 |
卖出 |
| 10:46:03 |
23.9 |
2 |
1450 |
卖出 |
| 10:46:06 |
23.89 |
1 |
1451 |
卖出 |
| 10:46:09 |
23.89 |
3 |
1454 |
卖出 |
| 10:46:12 |
23.89 |
4 |
1458 |
卖出 |
| 10:46:15 |
23.88 |
2 |
1460 |
卖出 |
| 10:46:18 |
23.88 |
14 |
1474 |
卖出 |
| 10:46:21 |
23.85 |
4 |
1478 |
卖出 |
| 10:46:24 |
23.83 |
10 |
1488 |
卖出 |
| 10:46:30 |
23.79 |
126 |
1614 |
卖出 |
| 10:46:35 |
23.79 |
5 |
1619 |
买入 |
| 10:46:45 |
23.79 |
10 |
1629 |
买入 |
| 10:48:12 |
23.79 |
20 |
1649 |
卖出 |
| 10:48:15 |
23.8 |
36 |
1685 |
买入 |
| 10:48:18 |
23.77 |
1 |
1686 |
卖出 |
| 10:48:21 |
23.79 |
26 |
1712 |
买入 |
| 10:48:27 |
23.8 |
1 |
1713 |
买入 |
| 10:48:33 |
23.79 |
1 |
1714 |
卖出 |
| 10:49:18 |
23.79 |
32 |
1746 |
卖出 |
| 10:49:24 |
23.79 |
3 |
1749 |
买入 |
| 10:49:36 |
23.72 |
151 |
1900 |
卖出 |
| 10:49:39 |
23.79 |
51 |
1951 |
买入 |
| 10:49:45 |
23.79 |
7 |
1958 |
买入 |
| 10:49:51 |
23.79 |
3 |
1961 |
买入 |
| 10:50:00 |
23.79 |
1 |
1962 |
买入 |
| 10:50:03 |
23.79 |
12 |
1974 |
买入 |
| 10:50:06 |
23.79 |
1 |
1975 |
卖出 |
| 10:51:09 |
23.85 |
3 |
1978 |
买入 |
| 10:51:39 |
23.8 |
4 |
1982 |
卖出 |
| 10:51:57 |
23.79 |
5 |
1987 |
卖出 |
| 10:52:12 |
23.8 |
1 |
1988 |
买入 |
| 10:53:30 |
23.7 |
214 |
2202 |
卖出 |
| 10:53:33 |
23.79 |
1 |
2203 |
买入 |
| 10:54:03 |
23.73 |
1 |
2204 |
卖出 |
| 10:54:30 |
23.76 |
1 |
2205 |
卖出 |
| 10:55:39 |
23.86 |
5 |
2210 |
买入 |
| 10:56:36 |
23.86 |
2 |
2212 |
买入 |
| 10:57:12 |
23.86 |
1 |
2213 |
买入 |
| 10:57:45 |
23.82 |
1 |
2214 |
卖出 |
| 11:01:00 |
23.82 |
4 |
2218 |
买入 |
| 11:01:09 |
23.82 |
3 |
2221 |
买入 |
| 11:02:24 |
23.79 |
4 |
2225 |
卖出 |
| 11:02:57 |
23.76 |
30 |
2255 |
卖出 |
| 11:03:15 |
23.76 |
1 |
2256 |
卖出 |
| 11:04:21 |
23.76 |
2 |
2258 |
卖出 |
| 11:04:33 |
23.79 |
2 |
2260 |
买入 |
| 11:04:36 |
23.79 |
2 |
2262 |
买入 |
| 11:04:39 |
23.79 |
2 |
2264 |
买入 |
| 11:07:36 |
23.82 |
1 |
2265 |
买入 |
| 11:08:06 |
23.82 |
1 |
2266 |
买入 |
| 11:08:57 |
23.82 |
2 |
2268 |
买入 |
| 11:11:12 |
23.81 |
1 |
2269 |
买入 |
| 11:11:24 |
23.78 |
4 |
2273 |
卖出 |
| 11:11:27 |
23.82 |
32 |
2305 |
买入 |
| 11:11:54 |
23.78 |
112 |
2417 |
卖出 |
| 11:11:57 |
23.79 |
1 |
2418 |
卖出 |
| 11:12:33 |
23.92 |
9 |
2427 |
买入 |
| 11:16:33 |
23.85 |
1 |
2428 |
买入 |
| 11:17:42 |
23.87 |
2 |
2430 |
买入 |
| 11:18:42 |
23.87 |
1 |
2431 |
买入 |
| 11:20:27 |
23.87 |
10 |
2441 |
买入 |
| 11:20:33 |
23.87 |
2 |
2443 |
买入 |
| 11:20:36 |
23.87 |
1 |
2444 |
买入 |
| 11:20:39 |
23.87 |
2 |
2446 |
买入 |
| 11:20:42 |
23.87 |
1 |
2447 |
买入 |
| 11:21:54 |
23.87 |
21 |
2468 |
买入 |
| 11:21:57 |
23.87 |
14 |
2482 |
卖出 |
| 11:22:00 |
23.87 |
15 |
2497 |
卖出 |
| 11:24:33 |
23.87 |
1 |
2498 |
买入 |
| 11:24:36 |
23.87 |
1 |
2499 |
买入 |
| 11:24:54 |
23.8 |
4 |
2503 |
卖出 |
| 11:24:57 |
23.88 |
1 |
2504 |
买入 |
| 11:26:18 |
23.79 |
6 |
2510 |
卖出 |
| 11:26:39 |
23.8 |
1 |
2511 |
买入 |
| 11:26:51 |
23.79 |
11 |
2522 |
卖出 |
| 11:27:03 |
23.79 |
1 |
2523 |
买入 |
| 11:27:09 |
23.8 |
44 |
2567 |
买入 |
| 11:27:12 |
23.88 |
1 |
2568 |
买入 |
| 11:28:18 |
23.8 |
5 |
2573 |
卖出 |
| 11:28:51 |
23.8 |
1 |
2574 |
卖出 |
| 11:28:54 |
23.92 |
50 |
2624 |
买入 |
| 11:29:12 |
23.94 |
50 |
2674 |
买入 |
| 13:00:03 |
23.86 |
2 |
2676 |
卖出 |
| 13:00:07 |
23.86 |
2 |
2678 |
卖出 |
| 13:00:16 |
23.78 |
13 |
2691 |
卖出 |
| 13:00:24 |
23.77 |
4 |
2695 |
卖出 |
| 13:00:42 |
23.84 |
1 |
2696 |
买入 |
| 13:00:45 |
23.84 |
5 |
2701 |
买入 |
| 13:00:48 |
23.84 |
4 |
2705 |
买入 |
| 13:01:48 |
23.79 |
1 |
2706 |
卖出 |
| 13:01:57 |
23.92 |
1 |
2707 |
买入 |
| 13:04:06 |
23.78 |
1 |
2708 |
卖出 |
| 13:05:03 |
23.78 |
4 |
2712 |
卖出 |
| 13:06:27 |
23.81 |
1 |
2713 |
卖出 |
| 13:08:27 |
23.82 |
21 |
2734 |
买入 |
| 13:08:45 |
23.81 |
5 |
2739 |
卖出 |
| 13:08:54 |
23.78 |
1 |
2740 |
卖出 |
| 13:09:12 |
23.77 |
20 |
2760 |
卖出 |
| 13:11:22 |
23.77 |
1 |
2761 |
卖出 |
| 13:11:37 |
23.85 |
5 |
2766 |
卖出 |