科思股份[300856]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
47.28 |
16 |
16 |
集合竞价 |
| 09:15:12 |
47.28 |
16 |
16 |
集合竞价 |
| 09:15:21 |
47.28 |
17 |
17 |
集合竞价 |
| 09:17:27 |
47.28 |
17 |
17 |
集合竞价 |
| 09:18:48 |
47.28 |
26 |
26 |
集合竞价 |
| 09:19:15 |
47.28 |
30 |
30 |
集合竞价 |
| 09:19:42 |
47.28 |
35 |
35 |
集合竞价 |
| 09:20:21 |
47.28 |
37 |
37 |
集合竞价 |
| 09:20:39 |
47.28 |
37 |
37 |
集合竞价 |
| 09:20:48 |
47.18 |
40 |
40 |
集合竞价 |
| 09:20:57 |
47.17 |
43 |
43 |
集合竞价 |
| 09:21:06 |
46.38 |
59 |
59 |
集合竞价 |
| 09:21:15 |
46.38 |
81 |
81 |
集合竞价 |
| 09:21:24 |
46.27 |
87 |
87 |
集合竞价 |
| 09:21:33 |
46.27 |
89 |
89 |
集合竞价 |
| 09:21:51 |
46.27 |
89 |
89 |
集合竞价 |
| 09:22:00 |
46.27 |
94 |
94 |
集合竞价 |
| 09:22:27 |
46.27 |
94 |
94 |
集合竞价 |
| 09:22:36 |
45.91 |
136 |
136 |
集合竞价 |
| 09:22:45 |
46 |
141 |
141 |
集合竞价 |
| 09:23:03 |
46 |
142 |
142 |
集合竞价 |
| 09:23:12 |
46 |
149 |
149 |
集合竞价 |
| 09:23:21 |
46 |
155 |
155 |
集合竞价 |
| 09:23:30 |
46 |
167 |
167 |
集合竞价 |
| 09:23:39 |
46.01 |
168 |
168 |
集合竞价 |
| 09:23:48 |
46.06 |
168 |
168 |
集合竞价 |
| 09:23:57 |
46.06 |
177 |
177 |
集合竞价 |
| 09:24:06 |
46.06 |
179 |
179 |
集合竞价 |
| 09:24:15 |
46.06 |
197 |
197 |
集合竞价 |
| 09:24:24 |
46.06 |
211 |
211 |
集合竞价 |
| 09:24:33 |
46.06 |
211 |
211 |
集合竞价 |
| 09:24:42 |
46.17 |
227 |
227 |
集合竞价 |
| 09:24:51 |
46.17 |
238 |
238 |
集合竞价 |
| 09:25:00 |
46.66 |
259 |
259 |
集合竞价 |
| 09:25:03 |
47.09 |
280 |
539 |
卖出 |
| 09:30:03 |
46.81 |
96 |
635 |
卖出 |
| 09:30:06 |
46.81 |
83 |
718 |
卖出 |
| 09:30:09 |
46.98 |
38 |
756 |
买入 |
| 09:30:12 |
46.9 |
2 |
758 |
卖出 |
| 09:30:15 |
46.75 |
22 |
780 |
卖出 |
| 09:30:18 |
46.81 |
13 |
793 |
买入 |
| 09:30:24 |
46.75 |
3 |
796 |
卖出 |
| 09:30:27 |
46.68 |
15 |
811 |
卖出 |
| 09:30:30 |
46.68 |
1 |
812 |
卖出 |
| 09:30:33 |
46.71 |
1 |
813 |
买入 |
| 09:30:36 |
46.68 |
16 |
829 |
卖出 |
| 09:30:39 |
46.5 |
35 |
864 |
卖出 |
| 09:30:42 |
46.5 |
16 |
880 |
卖出 |
| 09:30:45 |
46.5 |
7 |
887 |
卖出 |
| 09:30:48 |
46.5 |
7 |
894 |
买入 |
| 09:30:51 |
46.49 |
11 |
905 |
卖出 |
| 09:30:54 |
46.41 |
5 |
910 |
卖出 |
| 09:30:57 |
46.4 |
36 |
946 |
卖出 |
| 09:31:00 |
46.4 |
13 |
959 |
买入 |
| 09:31:03 |
46.3 |
68 |
1027 |
卖出 |
| 09:31:06 |
46.29 |
26 |
1053 |
卖出 |
| 09:31:09 |
46.35 |
20 |
1073 |
买入 |
| 09:31:12 |
46.33 |
12 |
1085 |
卖出 |
| 09:31:15 |
46.3 |
15 |
1100 |
卖出 |
| 09:31:18 |
46.36 |
5 |
1105 |
买入 |
| 09:31:21 |
46.3 |
24 |
1129 |
卖出 |
| 09:31:24 |
46.71 |
121 |
1250 |
买入 |
| 09:31:27 |
46.7 |
16 |
1266 |
卖出 |
| 09:31:30 |
46.69 |
6 |
1272 |
卖出 |
| 09:31:33 |
46.7 |
62 |
1334 |
卖出 |
| 09:31:36 |
46.7 |
19 |
1353 |
卖出 |
| 09:31:39 |
46.9 |
3 |
1356 |
买入 |
| 09:31:42 |
47 |
24 |
1380 |
买入 |
| 09:31:45 |
47.09 |
33 |
1413 |
买入 |
| 09:31:48 |
47.18 |
14 |
1427 |
买入 |
| 09:31:51 |
47.09 |
23 |
1450 |
卖出 |
| 09:31:54 |
47.3 |
9 |
1459 |
买入 |
| 09:31:57 |
47.3 |
13 |
1472 |
卖出 |
| 09:32:00 |
47.2 |
6 |
1478 |
卖出 |
| 09:32:03 |
47.47 |
45 |
1523 |
买入 |
| 09:32:06 |
47.3 |
14 |
1537 |
卖出 |
| 09:32:09 |
47.2 |
17 |
1554 |
卖出 |
| 09:32:12 |
47.14 |
28 |
1582 |
卖出 |
| 09:32:15 |
47.24 |
26 |
1608 |
买入 |
| 09:32:18 |
47.3 |
23 |
1631 |
买入 |
| 09:32:24 |
47.01 |
2 |
1633 |
卖出 |
| 09:32:27 |
47.2 |
8 |
1641 |
买入 |
| 09:32:30 |
47.08 |
5 |
1646 |
卖出 |
| 09:32:33 |
47.08 |
2 |
1648 |
卖出 |
| 09:32:36 |
47.17 |
26 |
1674 |
买入 |
| 09:32:39 |
47 |
31 |
1705 |
卖出 |
| 09:32:42 |
47 |
9 |
1714 |
买入 |
| 09:32:45 |
47 |
4 |
1718 |
买入 |
| 09:32:48 |
46.81 |
5 |
1723 |
卖出 |
| 09:32:51 |
46.81 |
10 |
1733 |
卖出 |
| 09:32:54 |
47 |
78 |
1811 |
买入 |
| 09:32:57 |
46.99 |
4 |
1815 |
买入 |
| 09:33:00 |
47 |
15 |
1830 |
买入 |
| 09:33:03 |
47 |
10 |
1840 |
买入 |
| 09:33:06 |
46.99 |
12 |
1852 |
卖出 |
| 09:33:09 |
47.05 |
16 |
1868 |
买入 |
| 09:33:12 |
47.1 |
20 |
1888 |
买入 |
| 09:33:15 |
47.08 |
25 |
1913 |
卖出 |
| 09:33:18 |
47.09 |
16 |
1929 |
买入 |
| 09:33:21 |
47.11 |
12 |
1941 |
买入 |
| 09:33:24 |
47.08 |
27 |
1968 |
卖出 |
| 09:33:30 |
47.3 |
4 |
1972 |
买入 |
| 09:33:33 |
47.13 |
12 |
1984 |
卖出 |
| 09:33:39 |
47.29 |
3 |
1987 |
买入 |
| 09:33:42 |
47.29 |
8 |
1995 |
卖出 |
| 09:33:48 |
47.2 |
4 |
1999 |
买入 |
| 09:33:51 |
47.3 |
36 |
2035 |
买入 |
| 09:33:54 |
47.16 |
16 |
2051 |
卖出 |
| 09:33:57 |
47.29 |
9 |
2060 |
买入 |
| 09:34:03 |
47.35 |
9 |
2069 |
买入 |
| 09:34:06 |
47.16 |
20 |
2089 |
卖出 |
| 09:34:09 |
47.47 |
47 |
2136 |
买入 |
| 09:34:12 |
47.47 |
5 |
2141 |
卖出 |
| 09:34:15 |
47.42 |
10 |
2151 |
卖出 |
| 09:34:18 |
47.47 |
14 |
2165 |
卖出 |
| 09:34:21 |
47.2 |
12 |
2177 |
卖出 |
| 09:34:24 |
47.35 |
18 |
2195 |
买入 |
| 09:34:27 |
47.48 |
69 |
2264 |
买入 |
| 09:34:30 |
47.43 |
11 |
2275 |
买入 |
| 09:34:33 |
47.2 |
7 |
2282 |
买入 |
| 09:34:36 |
47.17 |
15 |
2297 |
卖出 |
| 09:34:39 |
47.34 |
8 |
2305 |
买入 |
| 09:34:42 |
47.34 |
14 |
2319 |
卖出 |
| 09:34:45 |
47.34 |
14 |
2333 |
卖出 |
| 09:34:48 |
47.17 |
21 |
2354 |
卖出 |
| 09:34:51 |
47.34 |
6 |
2360 |
买入 |
| 09:34:54 |
47.34 |
2 |
2362 |
买入 |
| 09:34:57 |
47.2 |
6 |
2368 |
卖出 |
| 09:35:00 |
47.2 |
1 |
2369 |
卖出 |
| 09:35:03 |
47.2 |
2 |
2371 |
买入 |
| 09:35:06 |
47.16 |
4 |
2375 |
卖出 |
| 09:35:09 |
47.2 |
5 |
2380 |
买入 |
| 09:35:12 |
47.16 |
10 |
2390 |
卖出 |
| 09:35:15 |
47.16 |
1 |
2391 |
卖出 |
| 09:35:18 |
47.13 |
8 |
2399 |
卖出 |
| 09:35:21 |
47.17 |
6 |
2405 |
买入 |
| 09:35:24 |
47.14 |
11 |
2416 |
卖出 |
| 09:35:27 |
47.1 |
34 |
2450 |
卖出 |
| 09:35:30 |
47.06 |
7 |
2457 |
卖出 |
| 09:35:33 |
47.05 |
2 |
2459 |
卖出 |
| 09:35:36 |
47 |
14 |
2473 |
卖出 |
| 09:35:39 |
47.09 |
18 |
2491 |
买入 |
| 09:35:42 |
46.92 |
5 |
2496 |
卖出 |
| 09:35:51 |
46.88 |
3 |
2499 |
卖出 |
| 09:35:54 |
46.88 |
4 |
2503 |
卖出 |
| 09:36:00 |
46.83 |
6 |
2509 |
买入 |
| 09:36:03 |
46.83 |
9 |
2518 |
买入 |
| 09:36:09 |
46.8 |
20 |
2538 |
卖出 |
| 09:36:12 |
46.8 |
7 |
2545 |
卖出 |
| 09:36:15 |
46.81 |
20 |
2565 |
买入 |
| 09:36:18 |
46.79 |
18 |
2583 |
卖出 |
| 09:36:21 |
46.81 |
16 |
2599 |
买入 |
| 09:36:24 |
46.81 |
5 |
2604 |
买入 |
| 09:36:27 |
46.75 |
27 |
2631 |
卖出 |
| 09:36:30 |
46.77 |
4 |
2635 |
买入 |
| 09:36:33 |
46.7 |
1 |
2636 |
卖出 |
| 09:36:36 |
46.77 |
7 |
2643 |
买入 |
| 09:36:39 |
46.69 |
2 |
2645 |
卖出 |
| 09:36:42 |
46.65 |
12 |
2657 |
卖出 |
| 09:36:45 |
46.75 |
144 |
2801 |
买入 |
| 09:36:48 |
46.75 |
35 |
2836 |
买入 |
| 09:36:51 |
46.75 |
7 |
2843 |
买入 |
| 09:36:54 |
46.65 |
1 |
2844 |
卖出 |
| 09:36:57 |
46.62 |
10 |
2854 |
卖出 |
| 09:37:00 |
46.62 |
2 |
2856 |
卖出 |
| 09:37:03 |
46.62 |
15 |
2871 |
卖出 |
| 09:37:06 |
46.77 |
64 |
2935 |
买入 |
| 09:37:09 |
46.63 |
122 |
3057 |
卖出 |
| 09:37:12 |
46.62 |
3 |
3060 |
卖出 |
| 09:37:15 |
46.66 |
29 |
3089 |
买入 |
| 09:37:18 |
46.65 |
7 |
3096 |
卖出 |
| 09:37:21 |
46.65 |
2 |
3098 |
卖出 |
| 09:37:27 |
46.6 |
78 |
3176 |
卖出 |
| 09:37:30 |
46.73 |
3 |
3179 |
买入 |
| 09:37:33 |
46.77 |
25 |
3204 |
买入 |
| 09:37:36 |
46.73 |
1 |
3205 |
卖出 |
| 09:37:39 |
46.7 |
8 |
3213 |
卖出 |
| 09:37:42 |
46.7 |
7 |
3220 |
卖出 |
| 09:37:48 |
46.7 |
18 |
3238 |
卖出 |
| 09:37:51 |
46.7 |
21 |
3259 |
卖出 |
| 09:37:54 |
46.7 |
2 |
3261 |
买入 |
| 09:37:57 |
46.73 |
15 |
3276 |
买入 |
| 09:38:00 |
46.7 |
5 |
3281 |
买入 |
| 09:38:03 |
46.6 |
10 |
3291 |
卖出 |
| 09:38:09 |
46.66 |
10 |
3301 |
买入 |
| 09:38:12 |
46.7 |
31 |
3332 |
买入 |
| 09:38:15 |
46.6 |
27 |
3359 |
卖出 |
| 09:38:18 |
46.66 |
2 |
3361 |
买入 |
| 09:38:27 |
46.62 |
3 |
3364 |
卖出 |
| 09:38:30 |
46.73 |
5 |
3369 |
买入 |
| 09:38:33 |
46.73 |
1 |
3370 |
卖出 |
| 09:38:36 |
46.55 |
20 |
3390 |
卖出 |
| 09:38:39 |
46.6 |
1 |
3391 |
买入 |
| 09:38:42 |
46.61 |
7 |
3398 |
卖出 |
| 09:38:45 |
46.6 |
7 |
3405 |
卖出 |
| 09:38:48 |
46.6 |
10 |
3415 |
卖出 |
| 09:38:51 |
46.5 |
54 |
3469 |
卖出 |
| 09:38:54 |
46.36 |
12 |
3481 |
卖出 |
| 09:38:57 |
46.43 |
1 |
3482 |
买入 |
| 09:39:00 |
46.36 |
21 |
3503 |
卖出 |
| 09:39:03 |
46.5 |
10 |
3513 |
买入 |
| 09:39:06 |
46.48 |
39 |
3552 |
买入 |
| 09:39:09 |
46.48 |
6 |
3558 |
卖出 |
| 09:39:12 |
46.39 |
7 |
3565 |
卖出 |
| 09:39:21 |
46.48 |
6 |
3571 |
买入 |
| 09:39:24 |
46.46 |
5 |
3576 |
卖出 |
| 09:39:27 |
46.48 |
1 |
3577 |
买入 |
| 09:39:30 |
46.43 |
3 |
3580 |
卖出 |
| 09:39:33 |
46.44 |
4 |
3584 |
买入 |
| 09:39:36 |
46.44 |
1 |
3585 |
买入 |
| 09:39:39 |
46.43 |
11 |
3596 |
卖出 |
| 09:39:42 |
46.43 |
9 |
3605 |
买入 |
| 09:39:45 |
46.43 |
52 |
3657 |
买入 |
| 09:39:51 |
46.43 |
2 |
3659 |
卖出 |
| 09:39:54 |
46.43 |
6 |
3665 |
卖出 |
| 09:39:57 |
46.43 |
8 |
3673 |
卖出 |
| 09:40:00 |
46.43 |
15 |
3688 |
买入 |
| 09:40:03 |
46.3 |
36 |
3724 |
卖出 |
| 09:40:06 |
46.41 |
9 |
3733 |
买入 |
| 09:40:09 |
46.42 |
17 |
3750 |
买入 |
| 09:40:12 |
46.41 |
14 |
3764 |
卖出 |
| 09:40:15 |
46.36 |
10 |
3774 |
卖出 |
| 09:40:21 |
46.36 |
2 |
3776 |
卖出 |
| 09:40:24 |
46.36 |
4 |
3780 |
卖出 |
| 09:40:30 |
46.35 |
1 |
3781 |
卖出 |
| 09:40:33 |
46.35 |
3 |
3784 |
卖出 |
| 09:40:36 |
46.35 |
16 |
3800 |
买入 |
| 09:40:39 |
46.34 |
1 |
3801 |
卖出 |
| 09:40:42 |
46.3 |
51 |
3852 |
卖出 |
| 09:40:45 |
46.33 |
1 |
3853 |
买入 |
| 09:40:48 |
46.33 |
4 |
3857 |
买入 |
| 09:40:51 |
46.32 |
8 |
3865 |
卖出 |
| 09:40:54 |
46.3 |
9 |
3874 |
卖出 |
| 09:40:57 |
46.3 |
4 |
3878 |
卖出 |
| 09:41:00 |
46.3 |
1 |
3879 |
卖出 |
| 09:41:03 |
46.3 |
15 |
3894 |
卖出 |
| 09:41:06 |
46.27 |
7 |
3901 |
卖出 |
| 09:41:09 |
46.27 |
7 |
3908 |
卖出 |
| 09:41:12 |
46.27 |
3 |
3911 |
卖出 |
| 09:41:15 |
46.2 |
5 |
3916 |
卖出 |
| 09:41:18 |
46.2 |
31 |
3947 |
卖出 |
| 09:41:21 |
46.27 |
21 |
3968 |
买入 |
| 09:41:24 |
46.31 |
26 |
3994 |
买入 |
| 09:41:27 |
46.34 |
17 |
4011 |
买入 |
| 09:41:30 |
46.32 |
40 |
4051 |
卖出 |
| 09:41:33 |
46.32 |
1 |
4052 |
卖出 |
| 09:41:36 |
46.36 |
33 |
4085 |
买入 |
| 09:41:39 |
46.4 |
8 |
4093 |
买入 |
| 09:41:42 |
46.4 |
7 |
4100 |
买入 |
| 09:41:45 |
46.35 |
12 |
4112 |
卖出 |
| 09:41:48 |
46.41 |
2 |
4114 |
买入 |
| 09:42:00 |
46.4 |
2 |
4116 |
卖出 |
| 09:42:03 |
46.41 |
1 |
4117 |
买入 |
| 09:42:06 |
46.37 |
5 |
4122 |
卖出 |
| 09:42:09 |
46.4 |
7 |
4129 |
买入 |
| 09:42:12 |
46.36 |
1 |
4130 |
卖出 |
| 09:42:18 |
46.39 |
1 |
4131 |
买入 |
| 09:42:30 |
46.38 |
8 |
4139 |
买入 |
| 09:42:33 |
46.38 |
6 |
4145 |
买入 |
| 09:42:36 |
46.37 |
2 |
4147 |
卖出 |
| 09:42:39 |
46.37 |
3 |
4150 |
卖出 |
| 09:42:42 |
46.36 |
15 |
4165 |
卖出 |
| 09:42:45 |
46.36 |
7 |
4172 |
卖出 |
| 09:42:48 |
46.35 |
9 |
4181 |
卖出 |
| 09:42:51 |
46.36 |
3 |
4184 |
买入 |
| 09:42:54 |
46.37 |
6 |
4190 |
买入 |
| 09:42:57 |
46.35 |
6 |
4196 |
卖出 |
| 09:43:00 |
46.35 |
7 |
4203 |
卖出 |
| 09:43:03 |
46.35 |
13 |
4216 |
卖出 |
| 09:43:09 |
46.36 |
2 |
4218 |
买入 |
| 09:43:12 |
46.36 |
10 |
4228 |
买入 |
| 09:43:18 |
46.34 |
1 |
4229 |
卖出 |
| 09:43:24 |
46.34 |
7 |
4236 |
卖出 |
| 09:43:27 |
46.28 |
3 |
4239 |
卖出 |
| 09:43:33 |
46.29 |
33 |
4272 |
卖出 |
| 09:43:39 |
46.29 |
5 |
4277 |
买入 |
| 09:43:42 |
46.35 |
44 |
4321 |
买入 |
| 09:43:45 |
46.35 |
13 |
4334 |
卖出 |
| 09:43:48 |
46.34 |
3 |
4337 |
买入 |
| 09:43:51 |
46.35 |
2 |
4339 |
买入 |
| 09:43:54 |
46.3 |
4 |
4343 |
卖出 |
| 09:44:00 |
46.36 |
3 |
4346 |
买入 |
| 09:44:03 |
46.37 |
10 |
4356 |
买入 |
| 09:44:06 |
46.37 |
1 |
4357 |
买入 |
| 09:44:09 |
46.37 |
6 |
4363 |
买入 |
| 09:44:12 |
46.4 |
28 |
4391 |
买入 |
| 09:44:15 |
46.36 |
13 |
4404 |
卖出 |
| 09:44:18 |
46.4 |
4 |
4408 |
买入 |
| 09:44:27 |
46.41 |
3 |
4411 |
买入 |
| 09:44:33 |
46.4 |
5 |
4416 |
买入 |
| 09:44:39 |
46.42 |
35 |
4451 |
买入 |
| 09:44:42 |
46.46 |
8 |
4459 |
买入 |
| 09:44:45 |
46.38 |
2 |
4461 |
卖出 |
| 09:44:48 |
46.4 |
3 |
4464 |
买入 |
| 09:44:51 |
46.4 |
4 |
4468 |
买入 |
| 09:45:00 |
46.41 |
32 |
4500 |
买入 |
| 09:45:06 |
46.36 |
7 |
4507 |
卖出 |
| 09:45:12 |
46.48 |
45 |
4552 |
买入 |
| 09:45:15 |
46.47 |
16 |
4568 |
买入 |
| 09:45:18 |
46.34 |
1 |
4569 |
卖出 |