科森科技[603626]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.31 |
48 |
48 |
集合竞价 |
| 09:15:06 |
9.3 |
114 |
114 |
集合竞价 |
| 09:15:09 |
9.3 |
119 |
119 |
集合竞价 |
| 09:15:18 |
9.3 |
120 |
120 |
集合竞价 |
| 09:15:27 |
9.3 |
120 |
120 |
集合竞价 |
| 09:16:00 |
9.3 |
120 |
120 |
集合竞价 |
| 09:17:06 |
9.21 |
59 |
59 |
集合竞价 |
| 09:17:15 |
9.21 |
59 |
59 |
集合竞价 |
| 09:17:42 |
9.21 |
59 |
59 |
集合竞价 |
| 09:17:45 |
9.21 |
60 |
60 |
集合竞价 |
| 09:17:48 |
9.21 |
60 |
60 |
集合竞价 |
| 09:17:51 |
9.21 |
139 |
139 |
集合竞价 |
| 09:18:06 |
9.21 |
139 |
139 |
集合竞价 |
| 09:18:18 |
9.1 |
130 |
130 |
集合竞价 |
| 09:18:27 |
9.1 |
130 |
130 |
集合竞价 |
| 09:18:30 |
9.1 |
137 |
137 |
集合竞价 |
| 09:18:36 |
9.1 |
137 |
137 |
集合竞价 |
| 09:18:42 |
9.11 |
119 |
119 |
集合竞价 |
| 09:19:00 |
9.11 |
119 |
119 |
集合竞价 |
| 09:19:09 |
9.12 |
119 |
119 |
集合竞价 |
| 09:19:12 |
9.14 |
119 |
119 |
集合竞价 |
| 09:19:21 |
9.14 |
119 |
119 |
集合竞价 |
| 09:19:24 |
9.15 |
119 |
119 |
集合竞价 |
| 09:19:30 |
9.18 |
119 |
119 |
集合竞价 |
| 09:19:48 |
9.18 |
112 |
112 |
集合竞价 |
| 09:19:51 |
9.18 |
112 |
112 |
集合竞价 |
| 09:19:54 |
9.18 |
112 |
112 |
集合竞价 |
| 09:19:57 |
9.18 |
125 |
125 |
集合竞价 |
| 09:20:03 |
9.18 |
126 |
126 |
集合竞价 |
| 09:20:24 |
9.18 |
126 |
126 |
集合竞价 |
| 09:20:45 |
9.18 |
126 |
126 |
集合竞价 |
| 09:20:48 |
9.18 |
126 |
126 |
集合竞价 |
| 09:20:51 |
9.18 |
126 |
126 |
集合竞价 |
| 09:21:00 |
9.18 |
126 |
126 |
集合竞价 |
| 09:21:24 |
9.18 |
128 |
128 |
集合竞价 |
| 09:21:27 |
9.18 |
128 |
128 |
集合竞价 |
| 09:21:36 |
9.18 |
128 |
128 |
集合竞价 |
| 09:21:45 |
9.18 |
128 |
128 |
集合竞价 |
| 09:21:54 |
9.18 |
128 |
128 |
集合竞价 |
| 09:22:09 |
9.18 |
128 |
128 |
集合竞价 |
| 09:22:18 |
9.18 |
128 |
128 |
集合竞价 |
| 09:22:27 |
9.19 |
128 |
128 |
集合竞价 |
| 09:22:33 |
9.19 |
128 |
128 |
集合竞价 |
| 09:22:36 |
9.19 |
128 |
128 |
集合竞价 |
| 09:22:51 |
9.19 |
128 |
128 |
集合竞价 |
| 09:22:54 |
9.19 |
140 |
140 |
集合竞价 |
| 09:23:00 |
9.19 |
153 |
153 |
集合竞价 |
| 09:23:09 |
9.19 |
158 |
158 |
集合竞价 |
| 09:23:12 |
9.19 |
158 |
158 |
集合竞价 |
| 09:23:30 |
9.19 |
158 |
158 |
集合竞价 |
| 09:23:33 |
9.19 |
158 |
158 |
集合竞价 |
| 09:23:36 |
9.19 |
158 |
158 |
集合竞价 |
| 09:23:39 |
9.19 |
158 |
158 |
集合竞价 |
| 09:23:42 |
9.19 |
158 |
158 |
集合竞价 |
| 09:23:48 |
9.2 |
158 |
158 |
集合竞价 |
| 09:23:51 |
9.2 |
169 |
169 |
集合竞价 |
| 09:24:00 |
9.2 |
169 |
169 |
集合竞价 |
| 09:24:03 |
9.2 |
169 |
169 |
集合竞价 |
| 09:24:06 |
9.22 |
178 |
178 |
集合竞价 |
| 09:24:09 |
9.21 |
204 |
204 |
集合竞价 |
| 09:24:12 |
9.21 |
207 |
207 |
集合竞价 |
| 09:24:18 |
9.22 |
207 |
207 |
集合竞价 |
| 09:24:24 |
9.22 |
207 |
207 |
集合竞价 |
| 09:24:30 |
9.22 |
240 |
240 |
集合竞价 |
| 09:24:33 |
9.22 |
240 |
240 |
集合竞价 |
| 09:24:36 |
9.22 |
244 |
244 |
集合竞价 |
| 09:24:45 |
9.23 |
244 |
244 |
集合竞价 |
| 09:24:48 |
9.23 |
254 |
254 |
集合竞价 |
| 09:24:51 |
9.24 |
260 |
260 |
集合竞价 |
| 09:24:54 |
9.25 |
276 |
276 |
集合竞价 |
| 09:24:57 |
9.25 |
299 |
299 |
集合竞价 |
| 09:25:00 |
9.3 |
467 |
467 |
集合竞价 |
| 09:25:06 |
9.3 |
467 |
934 |
卖出 |
| 09:30:00 |
9.32 |
116 |
1050 |
买入 |
| 09:30:03 |
9.32 |
870 |
1920 |
买入 |
| 09:30:06 |
9.3 |
156 |
2076 |
卖出 |
| 09:30:09 |
9.3 |
238 |
2314 |
卖出 |
| 09:30:12 |
9.31 |
158 |
2472 |
买入 |
| 09:30:15 |
9.3 |
50 |
2522 |
买入 |
| 09:30:18 |
9.29 |
213 |
2735 |
卖出 |
| 09:30:21 |
9.29 |
22 |
2757 |
卖出 |
| 09:30:24 |
9.29 |
6 |
2763 |
买入 |
| 09:30:27 |
9.28 |
38 |
2801 |
卖出 |
| 09:30:30 |
9.28 |
10 |
2811 |
卖出 |
| 09:30:33 |
9.26 |
189 |
3000 |
卖出 |
| 09:30:36 |
9.29 |
104 |
3104 |
买入 |
| 09:30:39 |
9.29 |
61 |
3165 |
买入 |
| 09:30:42 |
9.29 |
109 |
3274 |
买入 |
| 09:30:45 |
9.25 |
12 |
3286 |
卖出 |
| 09:30:48 |
9.25 |
10 |
3296 |
买入 |
| 09:30:51 |
9.26 |
70 |
3366 |
买入 |
| 09:30:54 |
9.26 |
24 |
3390 |
买入 |
| 09:30:57 |
9.26 |
346 |
3736 |
买入 |
| 09:31:00 |
9.26 |
6 |
3742 |
卖出 |
| 09:31:03 |
9.26 |
1 |
3743 |
卖出 |
| 09:31:06 |
9.28 |
1 |
3744 |
买入 |
| 09:31:09 |
9.26 |
124 |
3868 |
卖出 |
| 09:31:12 |
9.28 |
20 |
3888 |
买入 |
| 09:31:15 |
9.27 |
61 |
3949 |
卖出 |
| 09:31:18 |
9.29 |
80 |
4029 |
买入 |
| 09:31:21 |
9.28 |
47 |
4076 |
买入 |
| 09:31:24 |
9.28 |
12 |
4088 |
买入 |
| 09:31:27 |
9.28 |
37 |
4125 |
买入 |
| 09:31:30 |
9.28 |
6 |
4131 |
买入 |
| 09:31:33 |
9.27 |
161 |
4292 |
卖出 |
| 09:31:36 |
9.26 |
115 |
4407 |
卖出 |
| 09:31:39 |
9.26 |
75 |
4482 |
卖出 |
| 09:31:42 |
9.26 |
27 |
4509 |
卖出 |
| 09:31:45 |
9.25 |
46 |
4555 |
卖出 |
| 09:31:48 |
9.25 |
70 |
4625 |
卖出 |
| 09:31:51 |
9.26 |
7 |
4632 |
买入 |
| 09:31:54 |
9.27 |
71 |
4703 |
买入 |
| 09:31:57 |
9.26 |
41 |
4744 |
卖出 |
| 09:32:00 |
9.24 |
212 |
4956 |
卖出 |
| 09:32:03 |
9.25 |
3 |
4959 |
买入 |
| 09:32:06 |
9.24 |
10 |
4969 |
卖出 |
| 09:32:09 |
9.22 |
152 |
5121 |
卖出 |
| 09:32:12 |
9.25 |
45 |
5166 |
买入 |
| 09:32:15 |
9.25 |
1 |
5167 |
卖出 |
| 09:32:18 |
9.25 |
101 |
5268 |
卖出 |
| 09:32:21 |
9.25 |
80 |
5348 |
卖出 |
| 09:32:24 |
9.25 |
6 |
5354 |
买入 |
| 09:32:27 |
9.25 |
103 |
5457 |
买入 |
| 09:32:30 |
9.25 |
97 |
5554 |
买入 |
| 09:32:33 |
9.26 |
22 |
5576 |
买入 |
| 09:32:36 |
9.26 |
39 |
5615 |
买入 |
| 09:32:39 |
9.26 |
56 |
5671 |
买入 |
| 09:32:42 |
9.26 |
112 |
5783 |
买入 |
| 09:32:45 |
9.26 |
90 |
5873 |
买入 |
| 09:32:48 |
9.26 |
1 |
5874 |
卖出 |
| 09:32:51 |
9.27 |
11 |
5885 |
买入 |
| 09:32:54 |
9.26 |
23 |
5908 |
卖出 |
| 09:32:57 |
9.26 |
13 |
5921 |
卖出 |
| 09:33:00 |
9.26 |
1 |
5922 |
卖出 |
| 09:33:06 |
9.26 |
46 |
5968 |
卖出 |
| 09:33:09 |
9.26 |
84 |
6052 |
买入 |
| 09:33:12 |
9.24 |
252 |
6304 |
卖出 |
| 09:33:15 |
9.26 |
105 |
6409 |
买入 |
| 09:33:18 |
9.24 |
55 |
6464 |
卖出 |
| 09:33:21 |
9.26 |
4 |
6468 |
买入 |
| 09:33:24 |
9.25 |
1 |
6469 |
卖出 |
| 09:33:27 |
9.25 |
78 |
6547 |
买入 |
| 09:33:30 |
9.25 |
6 |
6553 |
买入 |
| 09:33:33 |
9.24 |
26 |
6579 |
卖出 |
| 09:33:36 |
9.25 |
31 |
6610 |
买入 |
| 09:33:39 |
9.25 |
29 |
6639 |
买入 |
| 09:33:42 |
9.25 |
121 |
6760 |
买入 |
| 09:33:45 |
9.24 |
136 |
6896 |
卖出 |
| 09:33:48 |
9.23 |
19 |
6915 |
卖出 |
| 09:33:51 |
9.24 |
74 |
6989 |
买入 |
| 09:33:54 |
9.24 |
111 |
7100 |
买入 |
| 09:33:57 |
9.23 |
386 |
7486 |
卖出 |
| 09:34:00 |
9.24 |
27 |
7513 |
买入 |
| 09:34:03 |
9.24 |
300 |
7813 |
买入 |
| 09:34:06 |
9.25 |
355 |
8168 |
买入 |
| 09:34:09 |
9.24 |
37 |
8205 |
卖出 |
| 09:34:12 |
9.24 |
19 |
8224 |
买入 |
| 09:34:15 |
9.25 |
86 |
8310 |
买入 |
| 09:34:18 |
9.25 |
93 |
8403 |
买入 |
| 09:34:21 |
9.26 |
357 |
8760 |
买入 |
| 09:34:24 |
9.26 |
154 |
8914 |
买入 |
| 09:34:27 |
9.27 |
10 |
8924 |
买入 |
| 09:34:30 |
9.26 |
152 |
9076 |
卖出 |
| 09:34:33 |
9.26 |
33 |
9109 |
买入 |
| 09:34:39 |
9.27 |
111 |
9220 |
买入 |
| 09:34:45 |
9.26 |
107 |
9327 |
卖出 |
| 09:34:48 |
9.27 |
1 |
9328 |
买入 |
| 09:34:51 |
9.26 |
93 |
9421 |
卖出 |
| 09:34:54 |
9.26 |
36 |
9457 |
卖出 |
| 09:34:57 |
9.26 |
24 |
9481 |
买入 |
| 09:35:00 |
9.25 |
70 |
9551 |
卖出 |
| 09:35:03 |
9.24 |
305 |
9856 |
卖出 |
| 09:35:06 |
9.22 |
231 |
10087 |
卖出 |
| 09:35:09 |
9.22 |
108 |
10195 |
卖出 |
| 09:35:12 |
9.21 |
60 |
10255 |
卖出 |
| 09:35:15 |
9.2 |
245 |
10500 |
卖出 |
| 09:35:18 |
9.19 |
103 |
10603 |
卖出 |
| 09:35:21 |
9.19 |
178 |
10781 |
卖出 |
| 09:35:24 |
9.19 |
293 |
11074 |
买入 |
| 09:35:27 |
9.17 |
155 |
11229 |
卖出 |
| 09:35:30 |
9.17 |
210 |
11439 |
买入 |
| 09:35:33 |
9.16 |
220 |
11659 |
卖出 |
| 09:35:36 |
9.16 |
82 |
11741 |
买入 |
| 09:35:39 |
9.16 |
160 |
11901 |
买入 |
| 09:35:42 |
9.16 |
147 |
12048 |
买入 |
| 09:35:45 |
9.16 |
182 |
12230 |
买入 |
| 09:35:48 |
9.16 |
92 |
12322 |
买入 |
| 09:35:51 |
9.19 |
42 |
12364 |
买入 |
| 09:35:54 |
9.19 |
127 |
12491 |
买入 |
| 09:35:57 |
9.19 |
45 |
12536 |
买入 |
| 09:36:00 |
9.18 |
36 |
12572 |
卖出 |
| 09:36:03 |
9.21 |
41 |
12613 |
买入 |
| 09:36:06 |
9.21 |
665 |
13278 |
买入 |
| 09:36:09 |
9.2 |
241 |
13519 |
卖出 |
| 09:36:12 |
9.21 |
18 |
13537 |
买入 |
| 09:36:15 |
9.21 |
42 |
13579 |
买入 |
| 09:36:18 |
9.21 |
43 |
13622 |
买入 |
| 09:36:21 |
9.21 |
63 |
13685 |
买入 |
| 09:36:24 |
9.22 |
1 |
13686 |
买入 |
| 09:36:27 |
9.23 |
19 |
13705 |
买入 |
| 09:36:30 |
9.25 |
48 |
13753 |
买入 |
| 09:36:33 |
9.25 |
51 |
13804 |
买入 |
| 09:36:36 |
9.25 |
6 |
13810 |
买入 |
| 09:36:39 |
9.22 |
199 |
14009 |
卖出 |
| 09:36:42 |
9.23 |
75 |
14084 |
买入 |
| 09:36:45 |
9.25 |
22 |
14106 |
买入 |
| 09:36:48 |
9.25 |
27 |
14133 |
卖出 |
| 09:36:51 |
9.23 |
14 |
14147 |
卖出 |
| 09:36:54 |
9.25 |
3 |
14150 |
买入 |
| 09:36:57 |
9.24 |
2 |
14152 |
卖出 |
| 09:37:00 |
9.25 |
117 |
14269 |
买入 |
| 09:37:03 |
9.25 |
27 |
14296 |
卖出 |
| 09:37:06 |
9.24 |
5 |
14301 |
卖出 |
| 09:37:09 |
9.27 |
204 |
14505 |
买入 |
| 09:37:12 |
9.26 |
80 |
14585 |
卖出 |
| 09:37:15 |
9.27 |
7 |
14592 |
买入 |
| 09:37:18 |
9.28 |
24 |
14616 |
买入 |
| 09:37:21 |
9.28 |
20 |
14636 |
买入 |
| 09:37:24 |
9.28 |
23 |
14659 |
买入 |
| 09:37:30 |
9.27 |
9 |
14668 |
卖出 |
| 09:37:36 |
9.27 |
10 |
14678 |
买入 |
| 09:37:39 |
9.27 |
12 |
14690 |
买入 |
| 09:37:45 |
9.27 |
60 |
14750 |
买入 |
| 09:37:48 |
9.27 |
92 |
14842 |
卖出 |
| 09:37:54 |
9.27 |
6 |
14848 |
买入 |
| 09:37:57 |
9.27 |
2 |
14850 |
卖出 |
| 09:38:00 |
9.27 |
20 |
14870 |
卖出 |
| 09:38:06 |
9.27 |
38 |
14908 |
卖出 |
| 09:38:09 |
9.22 |
96 |
15004 |
卖出 |
| 09:38:12 |
9.26 |
1 |
15005 |
买入 |
| 09:38:15 |
9.26 |
5 |
15010 |
买入 |
| 09:38:21 |
9.25 |
3 |
15013 |
买入 |
| 09:38:30 |
9.25 |
8 |
15021 |
买入 |
| 09:38:33 |
9.23 |
116 |
15137 |
卖出 |
| 09:38:36 |
9.25 |
16 |
15153 |
买入 |
| 09:38:42 |
9.23 |
22 |
15175 |
卖出 |
| 09:38:45 |
9.25 |
24 |
15199 |
买入 |
| 09:38:48 |
9.25 |
25 |
15224 |
买入 |
| 09:38:54 |
9.22 |
231 |
15455 |
卖出 |
| 09:38:57 |
9.22 |
63 |
15518 |
卖出 |
| 09:39:00 |
9.21 |
5 |
15523 |
卖出 |
| 09:39:03 |
9.22 |
13 |
15536 |
买入 |
| 09:39:06 |
9.21 |
49 |
15585 |
卖出 |
| 09:39:15 |
9.21 |
32 |
15617 |
卖出 |
| 09:39:18 |
9.22 |
13 |
15630 |
买入 |
| 09:39:21 |
9.21 |
11 |
15641 |
卖出 |
| 09:39:24 |
9.22 |
22 |
15663 |
买入 |
| 09:39:27 |
9.21 |
176 |
15839 |
卖出 |
| 09:39:33 |
9.22 |
25 |
15864 |
买入 |
| 09:39:36 |
9.23 |
12 |
15876 |
买入 |
| 09:39:39 |
9.23 |
17 |
15893 |
买入 |
| 09:39:42 |
9.23 |
172 |
16065 |
买入 |
| 09:39:45 |
9.23 |
320 |
16385 |
买入 |
| 09:39:48 |
9.23 |
397 |
16782 |
买入 |
| 09:39:51 |
9.25 |
43 |
16825 |
买入 |
| 09:39:57 |
9.23 |
24 |
16849 |
卖出 |
| 09:40:00 |
9.23 |
6 |
16855 |
卖出 |
| 09:40:03 |
9.23 |
26 |
16881 |
卖出 |
| 09:40:06 |
9.23 |
1 |
16882 |
买入 |
| 09:40:09 |
9.23 |
102 |
16984 |
买入 |
| 09:40:12 |
9.23 |
1 |
16985 |
买入 |
| 09:40:15 |
9.23 |
17 |
17002 |
买入 |
| 09:40:18 |
9.23 |
1 |
17003 |
买入 |
| 09:40:21 |
9.23 |
117 |
17120 |
买入 |
| 09:40:24 |
9.24 |
49 |
17169 |
买入 |
| 09:40:27 |
9.23 |
22 |
17191 |
卖出 |
| 09:40:30 |
9.25 |
10 |
17201 |
买入 |
| 09:40:33 |
9.25 |
10 |
17211 |
买入 |
| 09:40:36 |
9.25 |
19 |
17230 |
买入 |
| 09:40:39 |
9.25 |
18 |
17248 |
买入 |
| 09:40:42 |
9.24 |
67 |
17315 |
卖出 |
| 09:40:45 |
9.24 |
1 |
17316 |
买入 |
| 09:40:48 |
9.25 |
47 |
17363 |
买入 |
| 09:40:57 |
9.24 |
2 |
17365 |
卖出 |
| 09:41:00 |
9.24 |
11 |
17376 |
卖出 |
| 09:41:03 |
9.25 |
436 |
17812 |
买入 |
| 09:41:06 |
9.25 |
55 |
17867 |
买入 |
| 09:41:09 |
9.25 |
8 |
17875 |
买入 |
| 09:41:12 |
9.25 |
61 |
17936 |
买入 |
| 09:41:15 |
9.25 |
35 |
17971 |
买入 |
| 09:41:18 |
9.25 |
99 |
18070 |
买入 |
| 09:41:21 |
9.24 |
158 |
18228 |
卖出 |
| 09:41:24 |
9.27 |
191 |
18419 |
买入 |
| 09:41:27 |
9.26 |
11 |
18430 |
买入 |
| 09:41:30 |
9.26 |
1 |
18431 |
卖出 |
| 09:41:33 |
9.26 |
4 |
18435 |
卖出 |
| 09:41:36 |
9.26 |
4 |
18439 |
卖出 |
| 09:41:39 |
9.26 |
21 |
18460 |
卖出 |
| 09:41:42 |
9.25 |
10 |
18470 |
卖出 |
| 09:41:45 |
9.25 |
54 |
18524 |
卖出 |
| 09:41:48 |
9.24 |
778 |
19302 |
卖出 |
| 09:41:51 |
9.24 |
5 |
19307 |
买入 |
| 09:41:57 |
9.24 |
20 |
19327 |
买入 |
| 09:42:00 |
9.24 |
5 |
19332 |
卖出 |
| 09:42:03 |
9.23 |
1 |
19333 |
卖出 |
| 09:42:06 |
9.23 |
34 |
19367 |
卖出 |
| 09:42:09 |
9.23 |
100 |
19467 |
卖出 |
| 09:42:12 |
9.22 |
131 |
19598 |
卖出 |
| 09:42:15 |
9.22 |
73 |
19671 |
卖出 |
| 09:42:18 |
9.22 |
143 |
19814 |
卖出 |