中国高科[600730]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.67 |
2 |
2 |
集合竞价 |
| 09:15:07 |
5.69 |
20 |
20 |
集合竞价 |
| 09:15:10 |
5.67 |
22 |
22 |
集合竞价 |
| 09:16:04 |
5.67 |
22 |
22 |
集合竞价 |
| 09:16:25 |
5.67 |
22 |
22 |
集合竞价 |
| 09:17:49 |
5.71 |
244 |
244 |
集合竞价 |
| 09:18:16 |
5.67 |
22 |
22 |
集合竞价 |
| 09:19:43 |
5.67 |
22 |
22 |
集合竞价 |
| 09:19:58 |
5.67 |
22 |
22 |
集合竞价 |
| 09:20:01 |
5.67 |
22 |
22 |
集合竞价 |
| 09:20:07 |
5.66 |
22 |
22 |
集合竞价 |
| 09:20:10 |
5.66 |
31 |
31 |
集合竞价 |
| 09:20:22 |
5.67 |
65 |
65 |
集合竞价 |
| 09:20:46 |
5.67 |
65 |
65 |
集合竞价 |
| 09:21:43 |
5.65 |
73 |
73 |
集合竞价 |
| 09:22:52 |
5.65 |
73 |
73 |
集合竞价 |
| 09:24:01 |
5.65 |
73 |
73 |
集合竞价 |
| 09:24:10 |
5.65 |
75 |
75 |
集合竞价 |
| 09:24:22 |
5.69 |
187 |
187 |
集合竞价 |
| 09:24:28 |
5.69 |
272 |
272 |
集合竞价 |
| 09:24:43 |
5.69 |
272 |
272 |
集合竞价 |
| 09:24:49 |
5.69 |
272 |
272 |
集合竞价 |
| 09:24:52 |
5.69 |
287 |
287 |
集合竞价 |
| 09:24:55 |
5.69 |
287 |
287 |
集合竞价 |
| 09:25:02 |
5.71 |
345 |
632 |
卖出 |
| 09:30:01 |
5.72 |
453 |
1085 |
买入 |
| 09:30:04 |
5.71 |
791 |
1876 |
卖出 |
| 09:30:07 |
5.71 |
485 |
2361 |
卖出 |
| 09:30:10 |
5.71 |
231 |
2592 |
卖出 |
| 09:30:13 |
5.7 |
320 |
2912 |
卖出 |
| 09:30:16 |
5.69 |
317 |
3229 |
卖出 |
| 09:30:19 |
5.68 |
28 |
3257 |
卖出 |
| 09:30:22 |
5.67 |
20 |
3277 |
卖出 |
| 09:30:25 |
5.67 |
8 |
3285 |
卖出 |
| 09:30:28 |
5.67 |
28 |
3313 |
买入 |
| 09:30:31 |
5.68 |
354 |
3667 |
买入 |
| 09:30:34 |
5.69 |
68 |
3735 |
买入 |
| 09:30:37 |
5.69 |
214 |
3949 |
卖出 |
| 09:30:40 |
5.69 |
132 |
4081 |
买入 |
| 09:30:43 |
5.69 |
36 |
4117 |
买入 |
| 09:30:46 |
5.7 |
117 |
4234 |
买入 |
| 09:30:49 |
5.7 |
350 |
4584 |
买入 |
| 09:30:52 |
5.7 |
56 |
4640 |
买入 |
| 09:30:55 |
5.69 |
31 |
4671 |
卖出 |
| 09:30:58 |
5.69 |
2 |
4673 |
卖出 |
| 09:31:01 |
5.69 |
153 |
4826 |
卖出 |
| 09:31:04 |
5.68 |
23 |
4849 |
卖出 |
| 09:31:07 |
5.67 |
3 |
4852 |
卖出 |
| 09:31:10 |
5.67 |
101 |
4953 |
卖出 |
| 09:31:13 |
5.67 |
10 |
4963 |
卖出 |
| 09:31:16 |
5.67 |
36 |
4999 |
卖出 |
| 09:31:19 |
5.67 |
1 |
5000 |
卖出 |
| 09:31:22 |
5.67 |
2 |
5002 |
卖出 |
| 09:31:25 |
5.67 |
50 |
5052 |
卖出 |
| 09:31:28 |
5.67 |
17 |
5069 |
卖出 |
| 09:31:31 |
5.67 |
5 |
5074 |
卖出 |
| 09:31:37 |
5.67 |
54 |
5128 |
卖出 |
| 09:31:40 |
5.69 |
50 |
5178 |
买入 |
| 09:31:43 |
5.67 |
26 |
5204 |
卖出 |
| 09:31:46 |
5.67 |
34 |
5238 |
卖出 |
| 09:31:49 |
5.67 |
34 |
5272 |
卖出 |
| 09:31:52 |
5.66 |
90 |
5362 |
卖出 |
| 09:31:55 |
5.66 |
94 |
5456 |
卖出 |
| 09:31:58 |
5.65 |
14 |
5470 |
卖出 |
| 09:32:01 |
5.66 |
35 |
5505 |
买入 |
| 09:32:04 |
5.66 |
73 |
5578 |
买入 |
| 09:32:07 |
5.67 |
186 |
5764 |
买入 |
| 09:32:10 |
5.67 |
8 |
5772 |
买入 |
| 09:32:13 |
5.67 |
26 |
5798 |
买入 |
| 09:32:16 |
5.67 |
12 |
5810 |
买入 |
| 09:32:19 |
5.67 |
6 |
5816 |
买入 |
| 09:32:22 |
5.67 |
175 |
5991 |
买入 |
| 09:32:25 |
5.67 |
77 |
6068 |
买入 |
| 09:32:28 |
5.67 |
14 |
6082 |
买入 |
| 09:32:31 |
5.66 |
56 |
6138 |
卖出 |
| 09:32:34 |
5.66 |
38 |
6176 |
卖出 |
| 09:32:37 |
5.66 |
103 |
6279 |
卖出 |
| 09:32:40 |
5.67 |
3 |
6282 |
买入 |
| 09:32:43 |
5.67 |
141 |
6423 |
买入 |
| 09:32:46 |
5.67 |
1348 |
7771 |
买入 |
| 09:32:49 |
5.67 |
41 |
7812 |
卖出 |
| 09:32:52 |
5.66 |
183 |
7995 |
卖出 |
| 09:32:55 |
5.66 |
217 |
8212 |
卖出 |
| 09:32:58 |
5.66 |
33 |
8245 |
买入 |
| 09:33:01 |
5.68 |
140 |
8385 |
买入 |
| 09:33:07 |
5.67 |
18 |
8403 |
买入 |
| 09:33:10 |
5.66 |
22 |
8425 |
卖出 |
| 09:33:13 |
5.67 |
4 |
8429 |
买入 |
| 09:33:16 |
5.66 |
141 |
8570 |
卖出 |
| 09:33:19 |
5.66 |
40 |
8610 |
卖出 |
| 09:33:22 |
5.66 |
1 |
8611 |
卖出 |
| 09:33:25 |
5.66 |
37 |
8648 |
卖出 |
| 09:33:31 |
5.67 |
1 |
8649 |
买入 |
| 09:33:40 |
5.67 |
113 |
8762 |
买入 |
| 09:33:43 |
5.67 |
10 |
8772 |
卖出 |
| 09:33:46 |
5.67 |
25 |
8797 |
卖出 |
| 09:33:49 |
5.66 |
140 |
8937 |
卖出 |
| 09:33:52 |
5.66 |
131 |
9068 |
买入 |
| 09:33:55 |
5.66 |
19 |
9087 |
卖出 |
| 09:33:58 |
5.66 |
7 |
9094 |
卖出 |
| 09:34:01 |
5.66 |
12 |
9106 |
卖出 |
| 09:34:04 |
5.67 |
77 |
9183 |
买入 |
| 09:34:07 |
5.67 |
9 |
9192 |
卖出 |
| 09:34:13 |
5.68 |
2 |
9194 |
买入 |
| 09:34:16 |
5.67 |
52 |
9246 |
卖出 |
| 09:34:19 |
5.66 |
82 |
9328 |
卖出 |
| 09:34:22 |
5.65 |
34 |
9362 |
卖出 |
| 09:34:25 |
5.67 |
153 |
9515 |
买入 |
| 09:34:31 |
5.67 |
46 |
9561 |
买入 |
| 09:34:34 |
5.65 |
224 |
9785 |
卖出 |
| 09:34:37 |
5.65 |
40 |
9825 |
卖出 |
| 09:34:40 |
5.65 |
342 |
10167 |
卖出 |
| 09:34:46 |
5.65 |
16 |
10183 |
买入 |
| 09:34:49 |
5.65 |
9 |
10192 |
买入 |
| 09:34:52 |
5.65 |
7 |
10199 |
买入 |
| 09:34:55 |
5.64 |
93 |
10292 |
卖出 |
| 09:34:58 |
5.64 |
90 |
10382 |
卖出 |
| 09:35:04 |
5.65 |
39 |
10421 |
买入 |
| 09:35:07 |
5.64 |
42 |
10463 |
卖出 |
| 09:35:10 |
5.64 |
86 |
10549 |
卖出 |
| 09:35:13 |
5.64 |
1 |
10550 |
买入 |
| 09:35:16 |
5.64 |
7 |
10557 |
买入 |
| 09:35:19 |
5.64 |
7 |
10564 |
买入 |
| 09:35:22 |
5.65 |
102 |
10666 |
买入 |
| 09:35:28 |
5.64 |
62 |
10728 |
卖出 |
| 09:35:31 |
5.64 |
2 |
10730 |
买入 |
| 09:35:34 |
5.65 |
6 |
10736 |
买入 |
| 09:35:37 |
5.64 |
21 |
10757 |
卖出 |
| 09:35:40 |
5.65 |
14 |
10771 |
买入 |
| 09:35:43 |
5.65 |
7 |
10778 |
买入 |
| 09:35:46 |
5.65 |
59 |
10837 |
买入 |
| 09:35:49 |
5.65 |
15 |
10852 |
买入 |
| 09:35:52 |
5.66 |
4 |
10856 |
买入 |
| 09:36:01 |
5.66 |
6 |
10862 |
买入 |
| 09:36:04 |
5.68 |
50 |
10912 |
买入 |
| 09:36:07 |
5.66 |
23 |
10935 |
卖出 |
| 09:36:10 |
5.67 |
4 |
10939 |
卖出 |
| 09:36:13 |
5.68 |
202 |
11141 |
买入 |
| 09:36:19 |
5.67 |
33 |
11174 |
买入 |
| 09:36:22 |
5.67 |
4 |
11178 |
买入 |
| 09:36:28 |
5.67 |
22 |
11200 |
买入 |
| 09:36:31 |
5.68 |
504 |
11704 |
买入 |
| 09:36:34 |
5.68 |
20 |
11724 |
买入 |
| 09:36:37 |
5.68 |
4 |
11728 |
买入 |
| 09:36:40 |
5.68 |
41 |
11769 |
买入 |
| 09:36:43 |
5.67 |
40 |
11809 |
卖出 |
| 09:36:46 |
5.67 |
18 |
11827 |
卖出 |
| 09:36:49 |
5.67 |
2 |
11829 |
卖出 |
| 09:36:52 |
5.67 |
1 |
11830 |
卖出 |
| 09:36:55 |
5.67 |
121 |
11951 |
卖出 |
| 09:36:58 |
5.68 |
51 |
12002 |
买入 |
| 09:37:01 |
5.68 |
21 |
12023 |
买入 |
| 09:37:04 |
5.68 |
246 |
12269 |
买入 |
| 09:37:07 |
5.69 |
402 |
12671 |
买入 |
| 09:37:10 |
5.69 |
233 |
12904 |
买入 |
| 09:37:13 |
5.69 |
55 |
12959 |
买入 |
| 09:37:16 |
5.69 |
901 |
13860 |
买入 |
| 09:37:19 |
5.7 |
681 |
14541 |
买入 |
| 09:37:22 |
5.72 |
48 |
14589 |
买入 |
| 09:37:25 |
5.71 |
1 |
14590 |
卖出 |
| 09:37:28 |
5.71 |
4 |
14594 |
卖出 |
| 09:37:31 |
5.72 |
7 |
14601 |
买入 |
| 09:37:34 |
5.72 |
46 |
14647 |
买入 |
| 09:37:37 |
5.72 |
24 |
14671 |
买入 |
| 09:37:40 |
5.71 |
72 |
14743 |
卖出 |
| 09:37:46 |
5.71 |
30 |
14773 |
买入 |
| 09:37:52 |
5.71 |
8 |
14781 |
买入 |
| 09:37:55 |
5.72 |
203 |
14984 |
买入 |
| 09:37:58 |
5.71 |
6 |
14990 |
卖出 |
| 09:38:01 |
5.71 |
5 |
14995 |
卖出 |
| 09:38:07 |
5.72 |
2 |
14997 |
买入 |
| 09:38:13 |
5.71 |
3 |
15000 |
卖出 |
| 09:38:16 |
5.71 |
138 |
15138 |
卖出 |
| 09:38:19 |
5.7 |
58 |
15196 |
卖出 |
| 09:38:22 |
5.69 |
240 |
15436 |
卖出 |
| 09:38:25 |
5.7 |
12 |
15448 |
买入 |
| 09:38:31 |
5.7 |
33 |
15481 |
买入 |
| 09:38:34 |
5.69 |
122 |
15603 |
卖出 |
| 09:38:37 |
5.69 |
9 |
15612 |
买入 |
| 09:38:40 |
5.7 |
88 |
15700 |
买入 |
| 09:38:46 |
5.7 |
48 |
15748 |
买入 |
| 09:38:49 |
5.7 |
183 |
15931 |
卖出 |
| 09:38:52 |
5.69 |
24 |
15955 |
卖出 |
| 09:38:55 |
5.69 |
1 |
15956 |
卖出 |
| 09:39:01 |
5.69 |
14 |
15970 |
卖出 |
| 09:39:04 |
5.68 |
8 |
15978 |
卖出 |
| 09:39:10 |
5.68 |
2 |
15980 |
卖出 |
| 09:39:13 |
5.69 |
33 |
16013 |
买入 |
| 09:39:16 |
5.69 |
12 |
16025 |
买入 |
| 09:39:19 |
5.68 |
2 |
16027 |
卖出 |
| 09:39:22 |
5.68 |
1 |
16028 |
卖出 |
| 09:39:31 |
5.69 |
5 |
16033 |
买入 |
| 09:39:37 |
5.69 |
2 |
16035 |
买入 |
| 09:39:40 |
5.68 |
1 |
16036 |
卖出 |
| 09:39:43 |
5.68 |
274 |
16310 |
卖出 |
| 09:39:52 |
5.67 |
30 |
16340 |
卖出 |
| 09:39:55 |
5.67 |
3 |
16343 |
买入 |
| 09:40:04 |
5.66 |
4 |
16347 |
卖出 |
| 09:40:07 |
5.66 |
53 |
16400 |
卖出 |
| 09:40:13 |
5.66 |
89 |
16489 |
买入 |
| 09:40:16 |
5.66 |
83 |
16572 |
买入 |
| 09:40:19 |
5.66 |
15 |
16587 |
买入 |
| 09:40:22 |
5.66 |
184 |
16771 |
买入 |
| 09:40:25 |
5.66 |
4 |
16775 |
买入 |
| 09:40:28 |
5.66 |
45 |
16820 |
买入 |
| 09:40:34 |
5.66 |
52 |
16872 |
买入 |
| 09:40:37 |
5.65 |
5 |
16877 |
卖出 |
| 09:40:40 |
5.65 |
11 |
16888 |
卖出 |
| 09:40:43 |
5.65 |
16 |
16904 |
卖出 |
| 09:40:46 |
5.65 |
99 |
17003 |
卖出 |
| 09:40:49 |
5.65 |
58 |
17061 |
卖出 |
| 09:41:01 |
5.64 |
23 |
17084 |
卖出 |
| 09:41:04 |
5.64 |
31 |
17115 |
卖出 |
| 09:41:07 |
5.64 |
84 |
17199 |
卖出 |
| 09:41:10 |
5.63 |
2 |
17201 |
卖出 |
| 09:41:13 |
5.64 |
76 |
17277 |
买入 |
| 09:41:16 |
5.64 |
181 |
17458 |
卖出 |
| 09:41:19 |
5.63 |
369 |
17827 |
卖出 |
| 09:41:22 |
5.63 |
56 |
17883 |
卖出 |
| 09:41:25 |
5.64 |
10 |
17893 |
买入 |
| 09:41:46 |
5.64 |
17 |
17910 |
买入 |
| 09:41:49 |
5.64 |
3 |
17913 |
买入 |
| 09:41:52 |
5.64 |
85 |
17998 |
买入 |
| 09:41:55 |
5.64 |
82 |
18080 |
卖出 |
| 09:41:58 |
5.63 |
2 |
18082 |
卖出 |
| 09:42:01 |
5.64 |
161 |
18243 |
买入 |
| 09:42:04 |
5.64 |
158 |
18401 |
卖出 |
| 09:42:07 |
5.64 |
1 |
18402 |
买入 |
| 09:42:10 |
5.64 |
5 |
18407 |
买入 |
| 09:42:13 |
5.64 |
5 |
18412 |
买入 |
| 09:42:16 |
5.64 |
80 |
18492 |
买入 |
| 09:42:19 |
5.64 |
9 |
18501 |
卖出 |
| 09:42:22 |
5.64 |
13 |
18514 |
卖出 |
| 09:42:34 |
5.65 |
5 |
18519 |
买入 |
| 09:42:37 |
5.65 |
48 |
18567 |
买入 |
| 09:42:40 |
5.65 |
36 |
18603 |
卖出 |
| 09:42:49 |
5.64 |
1 |
18604 |
卖出 |
| 09:42:55 |
5.65 |
24 |
18628 |
买入 |
| 09:43:01 |
5.64 |
5 |
18633 |
卖出 |
| 09:43:04 |
5.64 |
3 |
18636 |
卖出 |
| 09:43:22 |
5.65 |
18 |
18654 |
买入 |
| 09:43:25 |
5.64 |
5 |
18659 |
卖出 |
| 09:43:28 |
5.65 |
33 |
18692 |
买入 |
| 09:43:40 |
5.64 |
5 |
18697 |
卖出 |
| 09:43:43 |
5.64 |
2 |
18699 |
卖出 |
| 09:43:46 |
5.65 |
10 |
18709 |
买入 |
| 09:43:55 |
5.65 |
182 |
18891 |
买入 |
| 09:43:58 |
5.65 |
8 |
18899 |
卖出 |
| 09:44:01 |
5.65 |
3 |
18902 |
卖出 |
| 09:44:10 |
5.66 |
71 |
18973 |
买入 |
| 09:44:13 |
5.66 |
5 |
18978 |
买入 |
| 09:44:16 |
5.66 |
7 |
18985 |
买入 |
| 09:44:22 |
5.66 |
3 |
18988 |
买入 |
| 09:44:25 |
5.66 |
34 |
19022 |
买入 |
| 09:44:28 |
5.66 |
1 |
19023 |
卖出 |
| 09:44:31 |
5.66 |
20 |
19043 |
卖出 |
| 09:44:34 |
5.65 |
1 |
19044 |
卖出 |
| 09:44:49 |
5.65 |
17 |
19061 |
卖出 |
| 09:44:52 |
5.65 |
8 |
19069 |
卖出 |
| 09:44:55 |
5.65 |
1 |
19070 |
卖出 |
| 09:45:04 |
5.65 |
7 |
19077 |
卖出 |
| 09:45:07 |
5.67 |
3 |
19080 |
买入 |
| 09:45:10 |
5.65 |
1 |
19081 |
卖出 |
| 09:45:16 |
5.66 |
1 |
19082 |
买入 |
| 09:45:31 |
5.65 |
5 |
19087 |
卖出 |
| 09:45:46 |
5.65 |
2 |
19089 |
卖出 |
| 09:45:52 |
5.66 |
26 |
19115 |
买入 |
| 09:45:55 |
5.66 |
8 |
19123 |
买入 |
| 09:45:58 |
5.66 |
50 |
19173 |
卖出 |
| 09:46:13 |
5.66 |
1 |
19174 |
卖出 |
| 09:46:19 |
5.67 |
101 |
19275 |
买入 |
| 09:46:22 |
5.67 |
74 |
19349 |
买入 |
| 09:46:40 |
5.68 |
3 |
19352 |
买入 |
| 09:46:43 |
5.67 |
292 |
19644 |
卖出 |
| 09:46:46 |
5.68 |
4 |
19648 |
买入 |
| 09:46:49 |
5.69 |
36 |
19684 |
买入 |
| 09:46:52 |
5.69 |
1 |
19685 |
买入 |
| 09:46:58 |
5.69 |
6 |
19691 |
买入 |
| 09:47:01 |
5.69 |
10 |
19701 |
买入 |
| 09:47:07 |
5.69 |
50 |
19751 |
买入 |
| 09:47:13 |
5.68 |
5 |
19756 |
卖出 |
| 09:47:31 |
5.68 |
17 |
19773 |
卖出 |
| 09:47:43 |
5.68 |
194 |
19967 |
卖出 |
| 09:47:46 |
5.68 |
222 |
20189 |
卖出 |
| 09:48:13 |
5.67 |
1 |
20190 |
卖出 |
| 09:48:16 |
5.67 |
2 |
20192 |
卖出 |
| 09:48:19 |
5.67 |
1 |
20193 |
卖出 |
| 09:48:25 |
5.67 |
1 |
20194 |
卖出 |
| 09:48:43 |
5.67 |
9 |
20203 |
卖出 |
| 09:49:07 |
5.67 |
1 |
20204 |
卖出 |
| 09:49:10 |
5.67 |
7 |
20211 |
卖出 |
| 09:49:13 |
5.67 |
12 |
20223 |
卖出 |
| 09:49:16 |
5.67 |
39 |
20262 |
卖出 |
| 09:49:19 |
5.67 |
14 |
20276 |
卖出 |
| 09:49:22 |
5.67 |
111 |
20387 |
卖出 |
| 09:49:25 |
5.67 |
70 |
20457 |
卖出 |
| 09:49:28 |
5.66 |
1 |
20458 |
卖出 |
| 09:49:37 |
5.67 |
4 |
20462 |
买入 |
| 09:49:40 |
5.67 |
21 |
20483 |
买入 |
| 09:49:43 |
5.67 |
16 |
20499 |
卖出 |