科思科技[688788]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:24 |
81.97 |
2 |
2 |
集合竞价 |
| 09:17:33 |
84.5 |
0 |
0 |
集合竞价 |
| 09:23:54 |
83.8 |
7 |
7 |
集合竞价 |
| 09:24:15 |
83.8 |
7 |
7 |
集合竞价 |
| 09:24:33 |
83.5 |
7 |
7 |
集合竞价 |
| 09:24:57 |
83.5 |
7 |
7 |
集合竞价 |
| 09:25:00 |
83.8 |
12 |
12 |
集合竞价 |
| 09:25:04 |
83.8 |
12 |
24 |
买入 |
| 09:30:00 |
83.65 |
18 |
42 |
卖出 |
| 09:30:03 |
83.65 |
24 |
66 |
卖出 |
| 09:30:06 |
83.65 |
12 |
78 |
买入 |
| 09:30:09 |
83.64 |
7 |
85 |
卖出 |
| 09:30:15 |
83.42 |
2 |
87 |
卖出 |
| 09:30:18 |
83.56 |
2 |
89 |
买入 |
| 09:30:21 |
83.64 |
24 |
113 |
买入 |
| 09:30:27 |
83.65 |
2 |
115 |
买入 |
| 09:30:30 |
83.65 |
3 |
118 |
买入 |
| 09:30:42 |
83.65 |
7 |
125 |
买入 |
| 09:30:48 |
83.65 |
2 |
127 |
买入 |
| 09:30:51 |
83.65 |
4 |
131 |
买入 |
| 09:30:57 |
83.64 |
6 |
137 |
买入 |
| 09:31:03 |
83.5 |
16 |
153 |
卖出 |
| 09:31:06 |
83.49 |
8 |
161 |
卖出 |
| 09:31:09 |
83.5 |
4 |
165 |
买入 |
| 09:31:15 |
83.49 |
4 |
169 |
买入 |
| 09:31:18 |
83.49 |
2 |
171 |
买入 |
| 09:31:21 |
83.5 |
2 |
173 |
买入 |
| 09:31:24 |
83.49 |
2 |
175 |
卖出 |
| 09:32:00 |
83.46 |
2 |
177 |
卖出 |
| 09:32:03 |
83.39 |
40 |
217 |
卖出 |
| 09:32:06 |
83.39 |
7 |
224 |
卖出 |
| 09:32:09 |
83.37 |
6 |
230 |
卖出 |
| 09:32:12 |
83.34 |
2 |
232 |
卖出 |
| 09:32:18 |
83.29 |
8 |
240 |
买入 |
| 09:32:24 |
83.29 |
0 |
240 |
卖出 |
| 09:32:30 |
83.29 |
3 |
243 |
买入 |
| 09:32:36 |
83.26 |
11 |
254 |
买入 |
| 09:32:45 |
83.1 |
2 |
256 |
卖出 |
| 09:32:48 |
83.2 |
11 |
267 |
买入 |
| 09:32:51 |
83.25 |
16 |
283 |
买入 |
| 09:32:57 |
83.1 |
7 |
290 |
卖出 |
| 09:33:00 |
83.25 |
2 |
292 |
买入 |
| 09:33:12 |
83.1 |
5 |
297 |
卖出 |
| 09:33:15 |
83.1 |
8 |
305 |
买入 |
| 09:33:18 |
83.1 |
8 |
313 |
买入 |
| 09:33:24 |
83.24 |
10 |
323 |
买入 |
| 09:33:27 |
83.25 |
2 |
325 |
买入 |
| 09:33:33 |
83.12 |
5 |
330 |
卖出 |
| 09:33:36 |
83.12 |
5 |
335 |
买入 |
| 09:33:42 |
83.29 |
1 |
336 |
买入 |
| 09:33:48 |
83.29 |
2 |
338 |
卖出 |
| 09:33:51 |
83.12 |
2 |
340 |
卖出 |
| 09:34:06 |
83.1 |
30 |
370 |
卖出 |
| 09:34:12 |
83.41 |
2 |
372 |
买入 |
| 09:34:18 |
83.28 |
20 |
392 |
卖出 |
| 09:34:21 |
83.41 |
11 |
403 |
买入 |
| 09:34:24 |
83.42 |
1 |
404 |
买入 |
| 09:34:27 |
83.42 |
2 |
406 |
卖出 |
| 09:34:30 |
83.41 |
10 |
416 |
卖出 |
| 09:34:51 |
83.44 |
2 |
418 |
卖出 |
| 09:34:57 |
83.44 |
2 |
420 |
卖出 |
| 09:35:00 |
83.52 |
22 |
442 |
买入 |
| 09:35:15 |
83.45 |
4 |
446 |
卖出 |
| 09:35:18 |
83.48 |
6 |
452 |
买入 |
| 09:35:21 |
83.45 |
6 |
458 |
买入 |
| 09:35:24 |
83.42 |
13 |
471 |
卖出 |
| 09:35:27 |
83.3 |
7 |
478 |
卖出 |
| 09:35:30 |
83.6 |
17 |
495 |
买入 |
| 09:35:33 |
83.63 |
2 |
497 |
买入 |
| 09:35:42 |
83.6 |
4 |
501 |
卖出 |
| 09:35:51 |
83.6 |
3 |
504 |
卖出 |
| 09:35:54 |
83.6 |
6 |
510 |
卖出 |
| 09:36:00 |
83.61 |
3 |
513 |
卖出 |
| 09:36:09 |
83.61 |
4 |
517 |
卖出 |
| 09:36:18 |
83.64 |
0 |
517 |
买入 |
| 09:36:33 |
83.64 |
2 |
519 |
卖出 |
| 09:36:42 |
83.64 |
4 |
523 |
卖出 |
| 09:37:18 |
83.78 |
2 |
525 |
买入 |
| 09:37:21 |
83.79 |
2 |
527 |
买入 |
| 09:37:24 |
83.98 |
7 |
534 |
买入 |
| 09:37:27 |
84 |
3 |
537 |
买入 |
| 09:37:36 |
84.45 |
23 |
560 |
买入 |
| 09:37:42 |
84.45 |
4 |
564 |
买入 |
| 09:37:54 |
84.01 |
14 |
578 |
卖出 |
| 09:38:00 |
84.01 |
2 |
580 |
买入 |
| 09:38:06 |
84 |
2 |
582 |
买入 |
| 09:38:09 |
83.91 |
2 |
584 |
卖出 |
| 09:38:21 |
83.91 |
5 |
589 |
卖出 |
| 09:38:30 |
83.91 |
11 |
600 |
卖出 |
| 09:39:06 |
83.78 |
2 |
602 |
卖出 |
| 09:39:15 |
83.76 |
9 |
611 |
卖出 |
| 09:39:18 |
83.64 |
2 |
613 |
卖出 |
| 09:40:00 |
83.45 |
10 |
623 |
卖出 |
| 09:40:06 |
83.8 |
4 |
627 |
买入 |
| 09:40:09 |
83.8 |
23 |
650 |
买入 |
| 09:40:12 |
83.9 |
2 |
652 |
买入 |
| 09:40:21 |
84 |
9 |
661 |
买入 |
| 09:40:24 |
84.2 |
5 |
666 |
买入 |
| 09:40:27 |
84.11 |
2 |
668 |
卖出 |
| 09:40:42 |
84.48 |
2 |
670 |
买入 |
| 09:40:54 |
84.47 |
12 |
682 |
买入 |
| 09:41:03 |
84.41 |
9 |
691 |
买入 |
| 09:41:12 |
84.18 |
3 |
694 |
卖出 |
| 09:41:18 |
84.18 |
5 |
699 |
卖出 |
| 09:41:21 |
84.12 |
12 |
711 |
卖出 |
| 09:41:24 |
84.1 |
8 |
719 |
卖出 |
| 09:41:27 |
84.1 |
0 |
719 |
卖出 |
| 09:41:36 |
84.09 |
2 |
721 |
买入 |
| 09:41:45 |
83.9 |
4 |
725 |
卖出 |
| 09:41:48 |
83.9 |
2 |
727 |
卖出 |
| 09:41:51 |
83.64 |
9 |
736 |
卖出 |
| 09:42:12 |
83.65 |
2 |
738 |
卖出 |
| 09:42:15 |
83.64 |
8 |
746 |
卖出 |
| 09:42:18 |
83.64 |
5 |
751 |
卖出 |
| 09:42:24 |
83.64 |
0 |
751 |
买入 |
| 09:42:27 |
83.65 |
7 |
758 |
卖出 |
| 09:42:36 |
83.81 |
2 |
760 |
买入 |
| 09:42:42 |
83.58 |
4 |
764 |
卖出 |
| 09:42:51 |
83.57 |
2 |
766 |
买入 |
| 09:42:57 |
83.65 |
3 |
769 |
买入 |
| 09:43:00 |
83.65 |
12 |
781 |
买入 |
| 09:43:03 |
83.4 |
80 |
861 |
卖出 |
| 09:43:12 |
83.48 |
19 |
880 |
卖出 |
| 09:43:21 |
83.33 |
10 |
890 |
卖出 |
| 09:43:24 |
83.3 |
10 |
900 |
卖出 |
| 09:43:27 |
83.46 |
5 |
905 |
买入 |
| 09:43:39 |
83.46 |
2 |
907 |
买入 |
| 09:43:42 |
83.47 |
2 |
909 |
买入 |
| 09:43:54 |
83.46 |
8 |
917 |
卖出 |
| 09:43:57 |
83.46 |
7 |
924 |
买入 |
| 09:44:03 |
83.46 |
0 |
924 |
买入 |
| 09:44:06 |
83.48 |
41 |
965 |
买入 |
| 09:44:09 |
83.48 |
2 |
967 |
卖出 |
| 09:44:33 |
83.95 |
19 |
986 |
买入 |
| 09:44:54 |
83.96 |
4 |
990 |
买入 |
| 09:44:57 |
83.96 |
0 |
990 |
卖出 |
| 09:45:00 |
83.94 |
3 |
993 |
买入 |
| 09:45:24 |
83.62 |
5 |
998 |
卖出 |
| 09:45:30 |
83.62 |
4 |
1002 |
卖出 |
| 09:45:33 |
83.62 |
5 |
1007 |
买入 |
| 09:45:36 |
83.62 |
2 |
1009 |
卖出 |
| 09:45:39 |
83.63 |
2 |
1011 |
买入 |
| 09:45:42 |
83.63 |
2 |
1013 |
卖出 |
| 09:45:54 |
83.65 |
53 |
1066 |
买入 |
| 09:45:57 |
83.65 |
2 |
1068 |
卖出 |
| 09:46:00 |
83.65 |
0 |
1068 |
卖出 |
| 09:46:06 |
83.63 |
2 |
1070 |
买入 |
| 09:46:24 |
83.62 |
3 |
1073 |
买入 |
| 09:46:45 |
83.77 |
9 |
1082 |
买入 |
| 09:46:54 |
83.9 |
2 |
1084 |
买入 |
| 09:46:57 |
83.89 |
2 |
1086 |
卖出 |
| 09:47:03 |
83.91 |
2 |
1088 |
买入 |
| 09:47:24 |
83.91 |
6 |
1094 |
卖出 |
| 09:47:33 |
83.91 |
34 |
1128 |
买入 |
| 09:47:36 |
83.91 |
4 |
1132 |
买入 |
| 09:47:45 |
84.05 |
2 |
1134 |
买入 |
| 09:47:54 |
83.91 |
10 |
1144 |
卖出 |
| 09:48:33 |
84.11 |
6 |
1150 |
买入 |
| 09:48:42 |
83.98 |
3 |
1153 |
买入 |
| 09:49:15 |
84.11 |
2 |
1155 |
买入 |
| 09:49:21 |
84.11 |
3 |
1158 |
买入 |
| 09:49:33 |
84.16 |
4 |
1162 |
买入 |
| 09:49:36 |
84.3 |
4 |
1166 |
买入 |
| 09:49:45 |
84.3 |
0 |
1166 |
买入 |
| 09:49:51 |
84.32 |
2 |
1168 |
买入 |
| 09:49:57 |
84.41 |
7 |
1175 |
买入 |
| 09:50:00 |
84.36 |
2 |
1177 |
卖出 |
| 09:50:03 |
84.5 |
22 |
1199 |
买入 |
| 09:50:18 |
84.69 |
9 |
1208 |
买入 |
| 09:50:21 |
84.5 |
2 |
1210 |
卖出 |
| 09:50:24 |
84.5 |
2 |
1212 |
卖出 |
| 09:50:30 |
84.63 |
6 |
1218 |
买入 |
| 09:50:33 |
84.63 |
8 |
1226 |
买入 |
| 09:50:36 |
84.42 |
4 |
1230 |
卖出 |
| 09:51:18 |
84.15 |
2 |
1232 |
卖出 |
| 09:51:21 |
84.16 |
2 |
1234 |
卖出 |
| 09:51:24 |
84.1 |
2 |
1236 |
卖出 |
| 09:51:27 |
84.03 |
27 |
1263 |
卖出 |
| 09:51:48 |
83.93 |
2 |
1265 |
卖出 |
| 09:52:03 |
83.93 |
3 |
1268 |
卖出 |
| 09:52:15 |
83.94 |
2 |
1270 |
卖出 |
| 09:52:33 |
84.05 |
8 |
1278 |
买入 |
| 09:52:48 |
84.05 |
3 |
1281 |
买入 |
| 09:53:09 |
83.97 |
2 |
1283 |
卖出 |
| 09:53:33 |
84.05 |
2 |
1285 |
买入 |
| 09:53:36 |
83.96 |
10 |
1295 |
卖出 |
| 09:53:39 |
83.92 |
6 |
1301 |
卖出 |
| 09:53:51 |
83.9 |
19 |
1320 |
卖出 |
| 09:53:54 |
83.5 |
16 |
1336 |
卖出 |
| 09:54:06 |
83.5 |
2 |
1338 |
卖出 |
| 09:54:27 |
83.9 |
2 |
1340 |
买入 |
| 09:54:33 |
83.99 |
4 |
1344 |
买入 |
| 09:54:39 |
83.9 |
5 |
1349 |
卖出 |
| 09:54:48 |
83.51 |
27 |
1376 |
卖出 |
| 09:54:51 |
83.51 |
2 |
1378 |
买入 |
| 09:55:33 |
83.79 |
2 |
1380 |
买入 |
| 09:55:36 |
83.79 |
2 |
1382 |
卖出 |
| 09:55:48 |
83.78 |
2 |
1384 |
买入 |
| 09:55:54 |
83.51 |
30 |
1414 |
卖出 |
| 09:55:57 |
83.87 |
4 |
1418 |
买入 |
| 09:56:03 |
83.88 |
4 |
1422 |
买入 |
| 09:56:33 |
83.97 |
2 |
1424 |
买入 |
| 09:56:36 |
83.98 |
10 |
1434 |
买入 |
| 09:56:39 |
83.97 |
2 |
1436 |
卖出 |
| 09:56:42 |
83.99 |
2 |
1438 |
卖出 |
| 09:56:51 |
83.97 |
0 |
1438 |
卖出 |
| 09:57:03 |
84.17 |
2 |
1440 |
买入 |
| 09:57:33 |
84.18 |
2 |
1442 |
买入 |
| 09:58:03 |
84.27 |
2 |
1444 |
买入 |
| 09:58:33 |
84.36 |
5 |
1449 |
买入 |
| 09:59:00 |
84.36 |
0 |
1449 |
卖出 |
| 09:59:03 |
84.36 |
2 |
1451 |
买入 |
| 09:59:27 |
84.54 |
5 |
1456 |
买入 |
| 09:59:30 |
84.36 |
6 |
1462 |
卖出 |
| 09:59:33 |
84.68 |
21 |
1483 |
买入 |
| 09:59:36 |
84.68 |
3 |
1486 |
买入 |
| 09:59:39 |
84.7 |
4 |
1490 |
买入 |
| 09:59:45 |
84.79 |
2 |
1492 |
买入 |
| 09:59:54 |
84.68 |
4 |
1496 |
卖出 |
| 09:59:57 |
84.79 |
4 |
1500 |
买入 |
| 10:00:00 |
84.79 |
2 |
1502 |
买入 |
| 10:00:06 |
84.79 |
0 |
1502 |
卖出 |
| 10:00:09 |
84.8 |
6 |
1508 |
买入 |
| 10:00:30 |
84.8 |
13 |
1521 |
买入 |
| 10:00:42 |
85 |
10 |
1531 |
买入 |
| 10:00:54 |
84.98 |
3 |
1534 |
买入 |
| 10:00:57 |
85 |
5 |
1539 |
买入 |
| 10:01:06 |
85 |
4 |
1543 |
买入 |
| 10:01:33 |
85.2 |
43 |
1586 |
买入 |
| 10:01:48 |
85.16 |
2 |
1588 |
买入 |
| 10:02:15 |
84.97 |
9 |
1597 |
卖出 |
| 10:02:18 |
84.97 |
1 |
1598 |
卖出 |
| 10:02:21 |
85 |
10 |
1608 |
买入 |
| 10:02:48 |
85 |
4 |
1612 |
买入 |
| 10:02:51 |
84.88 |
4 |
1616 |
卖出 |
| 10:02:54 |
84.88 |
1 |
1617 |
卖出 |
| 10:02:57 |
84.7 |
5 |
1622 |
卖出 |
| 10:03:09 |
84.7 |
0 |
1622 |
买入 |
| 10:03:27 |
84.8 |
8 |
1630 |
买入 |
| 10:03:30 |
84.67 |
3 |
1633 |
卖出 |
| 10:03:33 |
84.67 |
2 |
1635 |
卖出 |
| 10:03:45 |
84.72 |
4 |
1639 |
买入 |
| 10:04:03 |
84.7 |
6 |
1645 |
卖出 |
| 10:04:15 |
84.7 |
4 |
1649 |
买入 |
| 10:04:33 |
84.85 |
1 |
1650 |
买入 |
| 10:04:57 |
84.97 |
2 |
1652 |
买入 |
| 10:05:12 |
84.97 |
3 |
1655 |
买入 |
| 10:05:54 |
84.88 |
2 |
1657 |
卖出 |
| 10:06:09 |
84.85 |
8 |
1665 |
卖出 |
| 10:06:15 |
84.67 |
32 |
1697 |
卖出 |
| 10:06:18 |
84.38 |
7 |
1704 |
卖出 |
| 10:06:30 |
84.7 |
2 |
1706 |
买入 |
| 10:06:33 |
84.5 |
5 |
1711 |
卖出 |
| 10:06:54 |
84.5 |
3 |
1714 |
卖出 |
| 10:07:06 |
84.5 |
2 |
1716 |
卖出 |
| 10:07:09 |
84.38 |
1 |
1717 |
卖出 |
| 10:07:12 |
84.36 |
8 |
1725 |
卖出 |
| 10:07:15 |
84.36 |
1 |
1726 |
卖出 |
| 10:07:24 |
84.36 |
2 |
1728 |
买入 |
| 10:07:48 |
84.35 |
5 |
1733 |
卖出 |
| 10:08:21 |
84.37 |
2 |
1735 |
买入 |
| 10:09:12 |
84.4 |
3 |
1738 |
卖出 |
| 10:09:15 |
84.4 |
0 |
1738 |
卖出 |
| 10:09:21 |
84.38 |
4 |
1742 |
卖出 |
| 10:09:27 |
84.37 |
2 |
1744 |
卖出 |
| 10:10:06 |
84.35 |
2 |
1746 |
卖出 |
| 10:10:09 |
84.1 |
2 |
1748 |
卖出 |
| 10:10:15 |
84.1 |
0 |
1748 |
卖出 |
| 10:10:18 |
84.05 |
7 |
1755 |
卖出 |
| 10:11:06 |
84.09 |
2 |
1757 |
卖出 |
| 10:11:18 |
84.09 |
3 |
1760 |
买入 |
| 10:11:27 |
84.08 |
3 |
1763 |
买入 |
| 10:11:42 |
84.08 |
3 |
1766 |
买入 |
| 10:12:03 |
84.1 |
2 |
1768 |
买入 |
| 10:12:09 |
84.09 |
2 |
1770 |
买入 |
| 10:13:21 |
84.1 |
2 |
1772 |
买入 |
| 10:13:24 |
84.1 |
0 |
1772 |
买入 |
| 10:13:36 |
84.3 |
3 |
1775 |
买入 |
| 10:14:24 |
84.33 |
2 |
1777 |
卖出 |
| 10:14:27 |
84.32 |
2 |
1779 |
卖出 |
| 10:15:00 |
84.32 |
8 |
1787 |
卖出 |
| 10:16:15 |
84.2 |
2 |
1789 |
卖出 |
| 10:16:54 |
84.21 |
5 |
1794 |
买入 |
| 10:17:03 |
84.21 |
2 |
1796 |
卖出 |
| 10:17:15 |
84.21 |
9 |
1805 |
买入 |
| 10:19:45 |
84.48 |
3 |
1808 |
买入 |
| 10:19:48 |
84.48 |
0 |
1808 |
卖出 |
| 10:21:21 |
84.48 |
5 |
1813 |
买入 |
| 10:21:57 |
84.48 |
1 |
1814 |
买入 |
| 10:22:06 |
84.48 |
1 |
1815 |
卖出 |
| 10:23:21 |
84.49 |
5 |
1820 |
买入 |
| 10:23:54 |
84.49 |
4 |
1824 |
买入 |
| 10:23:57 |
84.5 |
2 |
1826 |
买入 |
| 10:24:00 |
84.5 |
22 |
1848 |
买入 |
| 10:25:36 |
84.75 |
2 |
1850 |
买入 |
| 10:26:51 |
84.8 |
5 |
1855 |
买入 |
| 10:26:57 |
84.84 |
2 |
1857 |
买入 |
| 10:27:36 |
84.82 |
2 |
1859 |
买入 |
| 10:28:06 |
84.51 |
7 |
1866 |
卖出 |
| 10:28:09 |
84.51 |
2 |
1868 |
卖出 |