科思股份[300856]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
42.9 |
5 |
5 |
集合竞价 |
| 09:18:21 |
42.9 |
6 |
6 |
集合竞价 |
| 09:20:30 |
42.89 |
10 |
10 |
集合竞价 |
| 09:21:06 |
42.89 |
10 |
10 |
集合竞价 |
| 09:21:33 |
42.8 |
10 |
10 |
集合竞价 |
| 09:21:51 |
42 |
12 |
12 |
集合竞价 |
| 09:22:09 |
42 |
17 |
17 |
集合竞价 |
| 09:24:15 |
42 |
18 |
18 |
集合竞价 |
| 09:25:00 |
42 |
31 |
31 |
集合竞价 |
| 09:25:03 |
42.22 |
31 |
62 |
买入 |
| 09:30:03 |
42.2 |
3 |
65 |
卖出 |
| 09:30:09 |
42.16 |
5 |
70 |
买入 |
| 09:30:12 |
42.18 |
5 |
75 |
买入 |
| 09:30:15 |
42.16 |
1 |
76 |
卖出 |
| 09:30:24 |
42.15 |
5 |
81 |
买入 |
| 09:30:30 |
42.15 |
3 |
84 |
买入 |
| 09:30:33 |
42.18 |
2 |
86 |
买入 |
| 09:30:36 |
42.2 |
11 |
97 |
买入 |
| 09:30:42 |
42.22 |
3 |
100 |
买入 |
| 09:30:48 |
42.22 |
2 |
102 |
买入 |
| 09:30:51 |
42.22 |
4 |
106 |
买入 |
| 09:30:57 |
42.22 |
5 |
111 |
买入 |
| 09:31:18 |
42.22 |
1 |
112 |
买入 |
| 09:31:21 |
42.22 |
1 |
113 |
买入 |
| 09:31:24 |
42.2 |
1 |
114 |
卖出 |
| 09:31:27 |
42.19 |
7 |
121 |
卖出 |
| 09:31:30 |
42.16 |
1 |
122 |
卖出 |
| 09:31:39 |
42.22 |
2 |
124 |
买入 |
| 09:31:51 |
42.22 |
5 |
129 |
买入 |
| 09:31:54 |
42.14 |
1 |
130 |
卖出 |
| 09:31:57 |
42.14 |
16 |
146 |
卖出 |
| 09:32:00 |
42.14 |
3 |
149 |
卖出 |
| 09:32:03 |
42.14 |
1 |
150 |
卖出 |
| 09:32:30 |
42.15 |
7 |
157 |
卖出 |
| 09:32:33 |
42.15 |
3 |
160 |
卖出 |
| 09:32:36 |
42.15 |
4 |
164 |
买入 |
| 09:32:42 |
42.15 |
1 |
165 |
卖出 |
| 09:32:45 |
42.15 |
3 |
168 |
卖出 |
| 09:32:48 |
42.15 |
5 |
173 |
卖出 |
| 09:32:54 |
42.27 |
2 |
175 |
买入 |
| 09:33:00 |
42.27 |
1 |
176 |
买入 |
| 09:33:03 |
42.18 |
5 |
181 |
卖出 |
| 09:33:06 |
42.16 |
9 |
190 |
卖出 |
| 09:33:09 |
42.16 |
1 |
191 |
卖出 |
| 09:33:12 |
42.16 |
11 |
202 |
卖出 |
| 09:33:18 |
42.15 |
1 |
203 |
卖出 |
| 09:33:21 |
42.15 |
1 |
204 |
卖出 |
| 09:33:27 |
42.15 |
5 |
209 |
卖出 |
| 09:33:39 |
42.16 |
3 |
212 |
卖出 |
| 09:33:45 |
42.16 |
1 |
213 |
卖出 |
| 09:34:03 |
42.16 |
2 |
215 |
卖出 |
| 09:34:21 |
42.16 |
5 |
220 |
卖出 |
| 09:34:27 |
42.16 |
2 |
222 |
卖出 |
| 09:34:33 |
42.14 |
13 |
235 |
卖出 |
| 09:34:36 |
42.03 |
46 |
281 |
卖出 |
| 09:34:39 |
41.97 |
28 |
309 |
卖出 |
| 09:34:42 |
41.97 |
2 |
311 |
卖出 |
| 09:34:45 |
41.86 |
7 |
318 |
卖出 |
| 09:34:48 |
41.85 |
11 |
329 |
卖出 |
| 09:34:51 |
41.8 |
2 |
331 |
卖出 |
| 09:34:54 |
41.8 |
5 |
336 |
卖出 |
| 09:35:00 |
41.8 |
28 |
364 |
买入 |
| 09:35:03 |
41.63 |
4 |
368 |
卖出 |
| 09:35:06 |
41.64 |
6 |
374 |
买入 |
| 09:35:09 |
41.6 |
14 |
388 |
卖出 |
| 09:35:12 |
41.6 |
6 |
394 |
买入 |
| 09:35:15 |
41.63 |
16 |
410 |
买入 |
| 09:35:18 |
41.56 |
1 |
411 |
卖出 |
| 09:35:21 |
41.56 |
7 |
418 |
卖出 |
| 09:35:27 |
41.6 |
2 |
420 |
买入 |
| 09:35:30 |
41.63 |
2 |
422 |
买入 |
| 09:35:36 |
41.61 |
24 |
446 |
卖出 |
| 09:35:39 |
41.78 |
5 |
451 |
买入 |
| 09:35:42 |
41.7 |
2 |
453 |
卖出 |
| 09:35:48 |
41.71 |
2 |
455 |
卖出 |
| 09:35:51 |
41.78 |
1 |
456 |
买入 |
| 09:36:09 |
41.78 |
5 |
461 |
买入 |
| 09:36:15 |
41.73 |
1 |
462 |
卖出 |
| 09:36:45 |
41.8 |
2 |
464 |
卖出 |
| 09:37:06 |
41.78 |
23 |
487 |
卖出 |
| 09:37:12 |
41.75 |
1 |
488 |
卖出 |
| 09:37:24 |
41.75 |
1 |
489 |
卖出 |
| 09:37:36 |
41.75 |
1 |
490 |
卖出 |
| 09:37:57 |
41.77 |
3 |
493 |
买入 |
| 09:38:03 |
41.76 |
2 |
495 |
卖出 |
| 09:38:09 |
41.77 |
4 |
499 |
买入 |
| 09:38:12 |
41.78 |
6 |
505 |
买入 |
| 09:38:15 |
41.77 |
1 |
506 |
卖出 |
| 09:38:24 |
41.78 |
2 |
508 |
卖出 |
| 09:38:39 |
41.78 |
1 |
509 |
卖出 |
| 09:38:45 |
41.8 |
1 |
510 |
卖出 |
| 09:38:57 |
41.8 |
19 |
529 |
卖出 |
| 09:39:03 |
41.81 |
1 |
530 |
卖出 |
| 09:39:06 |
41.8 |
10 |
540 |
卖出 |
| 09:39:09 |
41.8 |
3 |
543 |
买入 |
| 09:39:12 |
41.8 |
10 |
553 |
卖出 |
| 09:39:15 |
41.77 |
2 |
555 |
卖出 |
| 09:39:27 |
41.79 |
1 |
556 |
买入 |
| 09:39:33 |
41.85 |
1 |
557 |
卖出 |
| 09:39:39 |
41.77 |
2 |
559 |
卖出 |
| 09:39:45 |
41.77 |
1 |
560 |
卖出 |
| 09:40:09 |
41.83 |
1 |
561 |
买入 |
| 09:40:18 |
41.83 |
1 |
562 |
卖出 |
| 09:40:27 |
41.83 |
1 |
563 |
卖出 |
| 09:40:30 |
41.8 |
2 |
565 |
卖出 |
| 09:40:42 |
41.81 |
1 |
566 |
买入 |
| 09:40:45 |
41.8 |
6 |
572 |
卖出 |
| 09:40:54 |
41.8 |
1 |
573 |
买入 |
| 09:41:09 |
41.8 |
2 |
575 |
买入 |
| 09:41:15 |
41.8 |
2 |
577 |
卖出 |
| 09:41:18 |
41.8 |
2 |
579 |
卖出 |
| 09:41:21 |
41.8 |
3 |
582 |
买入 |
| 09:41:24 |
41.79 |
45 |
627 |
卖出 |
| 09:41:30 |
41.79 |
3 |
630 |
卖出 |
| 09:41:33 |
41.85 |
1 |
631 |
买入 |
| 09:42:06 |
41.8 |
1 |
632 |
卖出 |
| 09:42:09 |
41.84 |
1 |
633 |
买入 |
| 09:42:15 |
41.8 |
3 |
636 |
卖出 |
| 09:42:21 |
41.8 |
9 |
645 |
卖出 |
| 09:42:24 |
41.81 |
14 |
659 |
卖出 |
| 09:42:27 |
41.79 |
21 |
680 |
卖出 |
| 09:42:30 |
41.78 |
1 |
681 |
卖出 |
| 09:42:33 |
41.78 |
3 |
684 |
卖出 |
| 09:42:36 |
41.78 |
8 |
692 |
买入 |
| 09:42:39 |
41.78 |
2 |
694 |
卖出 |
| 09:42:42 |
41.77 |
20 |
714 |
卖出 |
| 09:42:48 |
41.77 |
2 |
716 |
卖出 |
| 09:42:57 |
41.77 |
10 |
726 |
卖出 |
| 09:43:03 |
41.77 |
1 |
727 |
卖出 |
| 09:43:06 |
41.78 |
4 |
731 |
买入 |
| 09:43:09 |
41.78 |
1 |
732 |
卖出 |
| 09:43:12 |
41.79 |
2 |
734 |
买入 |
| 09:43:24 |
41.77 |
8 |
742 |
卖出 |
| 09:43:27 |
41.8 |
14 |
756 |
买入 |
| 09:43:30 |
41.77 |
1 |
757 |
卖出 |
| 09:43:36 |
41.77 |
1 |
758 |
卖出 |
| 09:43:39 |
41.77 |
1 |
759 |
卖出 |
| 09:43:42 |
41.77 |
2 |
761 |
卖出 |
| 09:43:45 |
41.77 |
2 |
763 |
卖出 |
| 09:44:03 |
41.78 |
2 |
765 |
买入 |
| 09:44:06 |
41.78 |
7 |
772 |
买入 |
| 09:44:09 |
41.79 |
1 |
773 |
买入 |
| 09:44:15 |
41.77 |
1 |
774 |
卖出 |
| 09:44:18 |
41.77 |
1 |
775 |
卖出 |
| 09:44:42 |
41.84 |
2 |
777 |
买入 |
| 09:44:54 |
41.84 |
1 |
778 |
买入 |
| 09:45:21 |
41.86 |
1 |
779 |
买入 |
| 09:45:39 |
41.87 |
2 |
781 |
买入 |
| 09:45:45 |
41.84 |
3 |
784 |
卖出 |
| 09:46:00 |
41.86 |
1 |
785 |
买入 |
| 09:46:06 |
41.86 |
1 |
786 |
卖出 |
| 09:46:21 |
41.87 |
2 |
788 |
买入 |
| 09:47:18 |
41.89 |
2 |
790 |
卖出 |
| 09:47:21 |
41.89 |
1 |
791 |
卖出 |
| 09:47:24 |
41.89 |
1 |
792 |
卖出 |
| 09:47:30 |
41.89 |
10 |
802 |
卖出 |
| 09:47:33 |
41.95 |
2 |
804 |
买入 |
| 09:47:36 |
41.97 |
1 |
805 |
买入 |
| 09:48:09 |
41.97 |
12 |
817 |
买入 |
| 09:48:15 |
41.98 |
7 |
824 |
买入 |
| 09:48:21 |
41.98 |
2 |
826 |
卖出 |
| 09:48:24 |
41.98 |
5 |
831 |
卖出 |
| 09:48:42 |
41.98 |
6 |
837 |
买入 |
| 09:49:09 |
41.91 |
10 |
847 |
卖出 |
| 09:49:15 |
41.9 |
1 |
848 |
卖出 |
| 09:49:27 |
41.9 |
6 |
854 |
卖出 |
| 09:49:36 |
41.92 |
2 |
856 |
买入 |
| 09:49:42 |
41.91 |
1 |
857 |
卖出 |
| 09:50:00 |
41.91 |
26 |
883 |
卖出 |
| 09:50:03 |
41.91 |
7 |
890 |
卖出 |
| 09:50:06 |
41.96 |
3 |
893 |
买入 |
| 09:50:09 |
41.91 |
1 |
894 |
卖出 |
| 09:50:12 |
41.97 |
5 |
899 |
买入 |
| 09:50:15 |
41.97 |
2 |
901 |
卖出 |
| 09:50:18 |
41.97 |
1 |
902 |
卖出 |
| 09:50:57 |
41.97 |
4 |
906 |
买入 |
| 09:51:03 |
41.97 |
1 |
907 |
卖出 |
| 09:51:09 |
41.92 |
5 |
912 |
卖出 |
| 09:51:36 |
41.93 |
1 |
913 |
卖出 |
| 09:51:48 |
41.92 |
1 |
914 |
卖出 |
| 09:51:57 |
41.92 |
1 |
915 |
卖出 |
| 09:52:03 |
41.92 |
1 |
916 |
卖出 |
| 09:52:06 |
41.92 |
1 |
917 |
卖出 |
| 09:52:27 |
41.92 |
1 |
918 |
卖出 |
| 09:52:36 |
41.92 |
2 |
920 |
卖出 |
| 09:52:39 |
41.92 |
1 |
921 |
卖出 |
| 09:52:45 |
41.92 |
2 |
923 |
卖出 |
| 09:52:48 |
41.92 |
8 |
931 |
卖出 |
| 09:52:54 |
41.92 |
3 |
934 |
卖出 |
| 09:53:00 |
41.92 |
2 |
936 |
卖出 |
| 09:53:03 |
41.91 |
21 |
957 |
卖出 |
| 09:53:06 |
41.91 |
8 |
965 |
卖出 |
| 09:53:09 |
41.89 |
2 |
967 |
卖出 |
| 09:53:12 |
41.8 |
38 |
1005 |
卖出 |
| 09:53:18 |
41.8 |
3 |
1008 |
卖出 |
| 09:53:36 |
41.8 |
6 |
1014 |
卖出 |
| 09:53:39 |
41.8 |
2 |
1016 |
卖出 |
| 09:53:42 |
41.8 |
1 |
1017 |
卖出 |
| 09:53:45 |
41.77 |
3 |
1020 |
卖出 |
| 09:54:00 |
41.77 |
1 |
1021 |
卖出 |
| 09:54:03 |
41.76 |
4 |
1025 |
卖出 |
| 09:54:09 |
41.76 |
1 |
1026 |
卖出 |
| 09:54:18 |
41.82 |
4 |
1030 |
买入 |
| 09:54:21 |
41.82 |
2 |
1032 |
卖出 |
| 09:54:24 |
41.82 |
4 |
1036 |
卖出 |
| 09:54:27 |
41.82 |
3 |
1039 |
卖出 |
| 09:54:33 |
41.76 |
1 |
1040 |
卖出 |
| 09:54:36 |
41.82 |
2 |
1042 |
买入 |
| 09:54:54 |
41.76 |
1 |
1043 |
卖出 |
| 09:55:00 |
41.77 |
1 |
1044 |
买入 |
| 09:55:03 |
41.76 |
2 |
1046 |
卖出 |
| 09:55:18 |
41.82 |
6 |
1052 |
买入 |
| 09:55:21 |
41.8 |
1 |
1053 |
卖出 |
| 09:55:36 |
41.82 |
1 |
1054 |
买入 |
| 09:55:39 |
41.81 |
10 |
1064 |
卖出 |
| 09:55:42 |
41.83 |
1 |
1065 |
买入 |
| 09:55:45 |
41.8 |
2 |
1067 |
卖出 |
| 09:55:48 |
41.8 |
1 |
1068 |
卖出 |
| 09:55:54 |
41.8 |
4 |
1072 |
卖出 |
| 09:56:03 |
41.8 |
4 |
1076 |
买入 |
| 09:56:06 |
41.79 |
1 |
1077 |
卖出 |
| 09:56:09 |
41.8 |
2 |
1079 |
买入 |
| 09:56:15 |
41.8 |
1 |
1080 |
买入 |
| 09:56:21 |
41.8 |
1 |
1081 |
买入 |
| 09:56:24 |
41.78 |
1 |
1082 |
卖出 |
| 09:56:39 |
41.8 |
4 |
1086 |
买入 |
| 09:57:15 |
41.85 |
4 |
1090 |
买入 |
| 09:57:18 |
41.82 |
5 |
1095 |
卖出 |
| 09:57:21 |
41.83 |
1 |
1096 |
卖出 |
| 09:57:24 |
41.84 |
1 |
1097 |
买入 |
| 09:57:30 |
41.83 |
3 |
1100 |
卖出 |
| 09:57:33 |
41.95 |
2 |
1102 |
买入 |
| 09:57:42 |
41.83 |
1 |
1103 |
卖出 |
| 09:57:45 |
41.95 |
2 |
1105 |
买入 |
| 09:57:51 |
41.95 |
1 |
1106 |
卖出 |
| 09:57:54 |
41.95 |
1 |
1107 |
卖出 |
| 09:57:57 |
41.95 |
1 |
1108 |
卖出 |
| 09:58:39 |
41.95 |
3 |
1111 |
买入 |
| 09:58:42 |
41.95 |
1 |
1112 |
卖出 |
| 09:58:57 |
41.95 |
8 |
1120 |
卖出 |
| 09:59:30 |
41.95 |
1 |
1121 |
卖出 |
| 09:59:48 |
41.98 |
2 |
1123 |
买入 |
| 09:59:51 |
42 |
2 |
1125 |
买入 |
| 09:59:54 |
41.89 |
4 |
1129 |
卖出 |
| 10:00:09 |
41.9 |
4 |
1133 |
卖出 |
| 10:00:39 |
41.92 |
1 |
1134 |
卖出 |
| 10:00:51 |
41.93 |
1 |
1135 |
卖出 |
| 10:00:54 |
42.02 |
2 |
1137 |
买入 |
| 10:01:09 |
42.15 |
1 |
1138 |
买入 |
| 10:01:15 |
42.15 |
4 |
1142 |
买入 |
| 10:01:21 |
42.05 |
1 |
1143 |
卖出 |
| 10:01:45 |
42.16 |
4 |
1147 |
买入 |
| 10:01:48 |
42.16 |
7 |
1154 |
卖出 |
| 10:01:51 |
42.17 |
1 |
1155 |
买入 |
| 10:01:57 |
42.01 |
1 |
1156 |
卖出 |
| 10:02:12 |
42.01 |
8 |
1164 |
卖出 |
| 10:02:15 |
42.01 |
1 |
1165 |
卖出 |
| 10:02:18 |
41.95 |
3 |
1168 |
卖出 |
| 10:02:24 |
41.92 |
1 |
1169 |
卖出 |
| 10:02:33 |
41.92 |
3 |
1172 |
卖出 |
| 10:03:12 |
41.87 |
1 |
1173 |
卖出 |
| 10:03:18 |
41.87 |
2 |
1175 |
卖出 |
| 10:03:24 |
41.87 |
1 |
1176 |
卖出 |
| 10:03:51 |
41.87 |
3 |
1179 |
卖出 |
| 10:04:24 |
41.87 |
4 |
1183 |
卖出 |
| 10:04:33 |
41.87 |
1 |
1184 |
卖出 |
| 10:04:42 |
41.87 |
1 |
1185 |
卖出 |
| 10:04:57 |
41.91 |
2 |
1187 |
买入 |
| 10:05:00 |
41.91 |
2 |
1189 |
卖出 |
| 10:05:03 |
41.91 |
4 |
1193 |
卖出 |
| 10:05:06 |
41.91 |
9 |
1202 |
卖出 |
| 10:05:09 |
41.91 |
7 |
1209 |
卖出 |
| 10:05:12 |
41.91 |
1 |
1210 |
买入 |
| 10:05:15 |
41.87 |
6 |
1216 |
卖出 |
| 10:05:18 |
41.87 |
2 |
1218 |
卖出 |
| 10:05:21 |
41.86 |
2 |
1220 |
卖出 |
| 10:05:39 |
41.87 |
3 |
1223 |
卖出 |
| 10:06:00 |
41.86 |
9 |
1232 |
卖出 |
| 10:06:03 |
41.86 |
2 |
1234 |
卖出 |
| 10:06:06 |
41.85 |
1 |
1235 |
卖出 |
| 10:06:18 |
41.84 |
3 |
1238 |
卖出 |
| 10:06:39 |
41.83 |
1 |
1239 |
卖出 |
| 10:06:51 |
41.89 |
2 |
1241 |
买入 |
| 10:06:57 |
41.83 |
1 |
1242 |
卖出 |
| 10:07:21 |
41.84 |
1 |
1243 |
卖出 |
| 10:07:27 |
41.84 |
4 |
1247 |
卖出 |
| 10:07:57 |
41.84 |
1 |
1248 |
卖出 |
| 10:08:00 |
41.82 |
4 |
1252 |
卖出 |
| 10:08:15 |
41.83 |
4 |
1256 |
买入 |
| 10:08:21 |
41.83 |
5 |
1261 |
买入 |
| 10:08:24 |
41.83 |
1 |
1262 |
买入 |
| 10:08:27 |
41.83 |
2 |
1264 |
买入 |
| 10:08:30 |
41.82 |
1 |
1265 |
卖出 |
| 10:08:36 |
41.83 |
1 |
1266 |
买入 |
| 10:08:45 |
41.83 |
2 |
1268 |
买入 |
| 10:08:48 |
41.83 |
2 |
1270 |
买入 |
| 10:08:51 |
41.83 |
2 |
1272 |
买入 |
| 10:09:21 |
41.82 |
6 |
1278 |
卖出 |
| 10:09:27 |
41.82 |
2 |
1280 |
卖出 |
| 10:09:30 |
41.82 |
1 |
1281 |
卖出 |