中公高科[603860]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
20.24 |
1 |
1 |
集合竞价 |
| 09:15:04 |
20.24 |
3 |
3 |
集合竞价 |
| 09:15:08 |
20 |
10 |
10 |
集合竞价 |
| 09:15:11 |
20.01 |
11 |
11 |
集合竞价 |
| 09:15:49 |
20 |
11 |
11 |
集合竞价 |
| 09:18:19 |
20.02 |
13 |
13 |
集合竞价 |
| 09:21:22 |
20.02 |
13 |
13 |
集合竞价 |
| 09:22:08 |
20.02 |
23 |
23 |
集合竞价 |
| 09:22:10 |
20.02 |
27 |
27 |
集合竞价 |
| 09:22:17 |
20.02 |
28 |
28 |
集合竞价 |
| 09:22:38 |
19.98 |
45 |
45 |
集合竞价 |
| 09:22:44 |
19.9 |
51 |
51 |
集合竞价 |
| 09:23:02 |
19.8 |
70 |
70 |
集合竞价 |
| 09:23:08 |
19.6 |
81 |
81 |
集合竞价 |
| 09:23:17 |
19.6 |
84 |
84 |
集合竞价 |
| 09:23:20 |
19.6 |
84 |
84 |
集合竞价 |
| 09:23:29 |
19.84 |
84 |
84 |
集合竞价 |
| 09:23:35 |
19.84 |
84 |
84 |
集合竞价 |
| 09:23:41 |
19.84 |
84 |
84 |
集合竞价 |
| 09:24:05 |
19.84 |
84 |
84 |
集合竞价 |
| 09:24:11 |
19.84 |
86 |
86 |
集合竞价 |
| 09:24:20 |
19.86 |
96 |
96 |
集合竞价 |
| 09:24:23 |
19.86 |
96 |
96 |
集合竞价 |
| 09:24:32 |
19.86 |
105 |
105 |
集合竞价 |
| 09:24:38 |
19.86 |
105 |
105 |
集合竞价 |
| 09:24:47 |
19.86 |
105 |
105 |
集合竞价 |
| 09:24:50 |
19.9 |
113 |
113 |
集合竞价 |
| 09:24:53 |
19.9 |
119 |
119 |
集合竞价 |
| 09:24:56 |
19.9 |
129 |
129 |
集合竞价 |
| 09:24:59 |
20.08 |
159 |
159 |
集合竞价 |
| 09:25:04 |
20.14 |
180 |
339 |
卖出 |
| 09:30:02 |
20.14 |
2 |
341 |
卖出 |
| 09:30:05 |
20.06 |
63 |
404 |
卖出 |
| 09:30:08 |
20.05 |
4 |
408 |
买入 |
| 09:30:11 |
20.05 |
4 |
412 |
买入 |
| 09:30:14 |
20.04 |
22 |
434 |
卖出 |
| 09:30:17 |
20.02 |
26 |
460 |
卖出 |
| 09:30:20 |
20.02 |
26 |
486 |
卖出 |
| 09:30:23 |
20 |
16 |
502 |
卖出 |
| 09:30:26 |
19.99 |
10 |
512 |
卖出 |
| 09:30:29 |
19.98 |
5 |
517 |
卖出 |
| 09:30:35 |
19.9 |
29 |
546 |
卖出 |
| 09:30:38 |
19.84 |
52 |
598 |
卖出 |
| 09:30:47 |
19.8 |
1 |
599 |
卖出 |
| 09:30:50 |
19.8 |
3 |
602 |
卖出 |
| 09:30:53 |
19.83 |
38 |
640 |
买入 |
| 09:30:56 |
19.81 |
8 |
648 |
卖出 |
| 09:30:59 |
19.81 |
2 |
650 |
卖出 |
| 09:31:02 |
19.8 |
24 |
674 |
卖出 |
| 09:31:05 |
19.78 |
8 |
682 |
卖出 |
| 09:31:08 |
19.8 |
51 |
733 |
买入 |
| 09:31:11 |
19.78 |
9 |
742 |
卖出 |
| 09:31:14 |
19.78 |
7 |
749 |
买入 |
| 09:31:17 |
19.77 |
32 |
781 |
买入 |
| 09:31:20 |
19.77 |
11 |
792 |
买入 |
| 09:31:23 |
19.77 |
3 |
795 |
卖出 |
| 09:31:26 |
19.78 |
18 |
813 |
买入 |
| 09:31:29 |
19.7 |
27 |
840 |
卖出 |
| 09:31:32 |
19.7 |
36 |
876 |
买入 |
| 09:31:35 |
19.77 |
72 |
948 |
买入 |
| 09:31:38 |
19.77 |
44 |
992 |
卖出 |
| 09:31:41 |
19.77 |
18 |
1010 |
卖出 |
| 09:31:44 |
19.8 |
5 |
1015 |
买入 |
| 09:31:47 |
19.77 |
5 |
1020 |
卖出 |
| 09:31:50 |
19.79 |
10 |
1030 |
买入 |
| 09:31:56 |
19.77 |
4 |
1034 |
买入 |
| 09:31:59 |
19.74 |
10 |
1044 |
卖出 |
| 09:32:02 |
19.77 |
4 |
1048 |
买入 |
| 09:32:05 |
19.77 |
8 |
1056 |
卖出 |
| 09:32:08 |
19.75 |
7 |
1063 |
卖出 |
| 09:32:11 |
19.74 |
29 |
1092 |
卖出 |
| 09:32:14 |
19.74 |
59 |
1151 |
买入 |
| 09:32:17 |
19.75 |
20 |
1171 |
买入 |
| 09:32:20 |
19.74 |
13 |
1184 |
卖出 |
| 09:32:29 |
19.73 |
10 |
1194 |
买入 |
| 09:32:32 |
19.73 |
19 |
1213 |
买入 |
| 09:32:35 |
19.73 |
10 |
1223 |
买入 |
| 09:32:38 |
19.73 |
49 |
1272 |
买入 |
| 09:32:41 |
19.73 |
4 |
1276 |
卖出 |
| 09:32:44 |
19.73 |
22 |
1298 |
卖出 |
| 09:32:47 |
19.73 |
30 |
1328 |
卖出 |
| 09:32:53 |
19.6 |
32 |
1360 |
卖出 |
| 09:32:59 |
19.64 |
1 |
1361 |
买入 |
| 09:33:02 |
19.6 |
55 |
1416 |
卖出 |
| 09:33:05 |
19.6 |
21 |
1437 |
卖出 |
| 09:33:11 |
19.55 |
4 |
1441 |
卖出 |
| 09:33:14 |
19.53 |
24 |
1465 |
卖出 |
| 09:33:17 |
19.55 |
10 |
1475 |
买入 |
| 09:33:20 |
19.52 |
10 |
1485 |
卖出 |
| 09:33:23 |
19.53 |
2 |
1487 |
买入 |
| 09:33:26 |
19.53 |
10 |
1497 |
卖出 |
| 09:33:29 |
19.53 |
32 |
1529 |
卖出 |
| 09:33:32 |
19.5 |
55 |
1584 |
卖出 |
| 09:33:38 |
19.5 |
36 |
1620 |
买入 |
| 09:33:41 |
19.5 |
8 |
1628 |
买入 |
| 09:33:44 |
19.52 |
25 |
1653 |
买入 |
| 09:33:47 |
19.51 |
37 |
1690 |
卖出 |
| 09:33:50 |
19.51 |
15 |
1705 |
卖出 |
| 09:33:59 |
19.52 |
13 |
1718 |
卖出 |
| 09:34:02 |
19.59 |
19 |
1737 |
买入 |
| 09:34:05 |
19.53 |
9 |
1746 |
卖出 |
| 09:34:08 |
19.53 |
3 |
1749 |
买入 |
| 09:34:11 |
19.53 |
15 |
1764 |
买入 |
| 09:34:14 |
19.51 |
12 |
1776 |
卖出 |
| 09:34:17 |
19.53 |
34 |
1810 |
买入 |
| 09:34:20 |
19.53 |
4 |
1814 |
卖出 |
| 09:34:23 |
19.55 |
27 |
1841 |
买入 |
| 09:34:26 |
19.55 |
5 |
1846 |
卖出 |
| 09:34:32 |
19.58 |
5 |
1851 |
买入 |
| 09:34:35 |
19.58 |
2 |
1853 |
买入 |
| 09:34:41 |
19.58 |
44 |
1897 |
买入 |
| 09:34:44 |
19.58 |
1 |
1898 |
买入 |
| 09:34:53 |
19.51 |
11 |
1909 |
卖出 |
| 09:34:56 |
19.51 |
23 |
1932 |
卖出 |
| 09:35:02 |
19.52 |
10 |
1942 |
卖出 |
| 09:35:05 |
19.52 |
2 |
1944 |
买入 |
| 09:35:23 |
19.53 |
30 |
1974 |
卖出 |
| 09:35:26 |
19.55 |
7 |
1981 |
买入 |
| 09:35:29 |
19.52 |
33 |
2014 |
卖出 |
| 09:35:32 |
19.53 |
10 |
2024 |
买入 |
| 09:35:38 |
19.52 |
6 |
2030 |
卖出 |
| 09:35:41 |
19.53 |
25 |
2055 |
买入 |
| 09:35:47 |
19.53 |
16 |
2071 |
买入 |
| 09:35:50 |
19.53 |
12 |
2083 |
买入 |
| 09:35:53 |
19.53 |
21 |
2104 |
卖出 |
| 09:36:02 |
19.55 |
11 |
2115 |
买入 |
| 09:36:08 |
19.55 |
8 |
2123 |
买入 |
| 09:36:11 |
19.56 |
4 |
2127 |
买入 |
| 09:36:17 |
19.57 |
9 |
2136 |
买入 |
| 09:36:23 |
19.56 |
12 |
2148 |
卖出 |
| 09:36:26 |
19.57 |
1 |
2149 |
买入 |
| 09:36:29 |
19.57 |
1 |
2150 |
买入 |
| 09:36:35 |
19.56 |
3 |
2153 |
卖出 |
| 09:36:41 |
19.56 |
2 |
2155 |
买入 |
| 09:36:44 |
19.53 |
15 |
2170 |
卖出 |
| 09:36:47 |
19.56 |
6 |
2176 |
买入 |
| 09:36:53 |
19.53 |
24 |
2200 |
卖出 |
| 09:36:59 |
19.53 |
3 |
2203 |
买入 |
| 09:37:02 |
19.53 |
6 |
2209 |
买入 |
| 09:37:05 |
19.53 |
1 |
2210 |
卖出 |
| 09:37:08 |
19.53 |
21 |
2231 |
卖出 |
| 09:37:17 |
19.54 |
20 |
2251 |
买入 |
| 09:37:23 |
19.54 |
3 |
2254 |
买入 |
| 09:37:26 |
19.53 |
2 |
2256 |
卖出 |
| 09:37:29 |
19.53 |
1 |
2257 |
卖出 |
| 09:37:32 |
19.53 |
3 |
2260 |
卖出 |
| 09:37:35 |
19.54 |
1 |
2261 |
买入 |
| 09:37:38 |
19.53 |
9 |
2270 |
卖出 |
| 09:37:41 |
19.53 |
10 |
2280 |
买入 |
| 09:37:50 |
19.54 |
8 |
2288 |
买入 |
| 09:37:53 |
19.51 |
15 |
2303 |
卖出 |
| 09:37:56 |
19.53 |
3 |
2306 |
买入 |
| 09:37:59 |
19.54 |
9 |
2315 |
买入 |
| 09:38:02 |
19.54 |
1 |
2316 |
卖出 |
| 09:38:14 |
19.54 |
5 |
2321 |
买入 |
| 09:38:20 |
19.54 |
3 |
2324 |
买入 |
| 09:38:26 |
19.54 |
16 |
2340 |
买入 |
| 09:38:29 |
19.53 |
4 |
2344 |
卖出 |
| 09:38:32 |
19.52 |
13 |
2357 |
卖出 |
| 09:38:35 |
19.51 |
13 |
2370 |
卖出 |
| 09:38:38 |
19.47 |
87 |
2457 |
卖出 |
| 09:38:41 |
19.43 |
8 |
2465 |
卖出 |
| 09:38:50 |
19.42 |
1 |
2466 |
卖出 |
| 09:38:53 |
19.42 |
5 |
2471 |
卖出 |
| 09:39:17 |
19.42 |
19 |
2490 |
买入 |
| 09:39:44 |
19.43 |
1 |
2491 |
卖出 |
| 09:39:50 |
19.42 |
1 |
2492 |
买入 |
| 09:39:59 |
19.44 |
5 |
2497 |
买入 |
| 09:40:02 |
19.42 |
4 |
2501 |
卖出 |
| 09:40:08 |
19.43 |
20 |
2521 |
买入 |
| 09:40:11 |
19.42 |
69 |
2590 |
买入 |
| 09:40:14 |
19.43 |
13 |
2603 |
买入 |
| 09:40:23 |
19.45 |
9 |
2612 |
买入 |
| 09:40:26 |
19.45 |
1 |
2613 |
买入 |
| 09:40:29 |
19.46 |
5 |
2618 |
买入 |
| 09:40:32 |
19.44 |
31 |
2649 |
卖出 |
| 09:40:50 |
19.47 |
9 |
2658 |
买入 |
| 09:40:53 |
19.46 |
7 |
2665 |
买入 |
| 09:41:02 |
19.46 |
3 |
2668 |
买入 |
| 09:41:05 |
19.47 |
9 |
2677 |
买入 |
| 09:41:26 |
19.42 |
85 |
2762 |
卖出 |
| 09:41:29 |
19.42 |
6 |
2768 |
买入 |
| 09:41:32 |
19.42 |
6 |
2774 |
买入 |
| 09:41:35 |
19.42 |
5 |
2779 |
买入 |
| 09:41:38 |
19.42 |
1 |
2780 |
卖出 |
| 09:41:50 |
19.42 |
21 |
2801 |
卖出 |
| 09:41:53 |
19.42 |
10 |
2811 |
买入 |
| 09:42:17 |
19.51 |
3 |
2814 |
买入 |
| 09:42:20 |
19.38 |
88 |
2902 |
卖出 |
| 09:42:23 |
19.38 |
1 |
2903 |
买入 |
| 09:42:26 |
19.38 |
13 |
2916 |
买入 |
| 09:42:29 |
19.37 |
8 |
2924 |
卖出 |
| 09:42:50 |
19.4 |
4 |
2928 |
卖出 |
| 09:42:53 |
19.39 |
6 |
2934 |
卖出 |
| 09:42:56 |
19.39 |
1 |
2935 |
买入 |
| 09:43:02 |
19.4 |
9 |
2944 |
买入 |
| 09:43:05 |
19.4 |
4 |
2948 |
买入 |
| 09:43:08 |
19.4 |
18 |
2966 |
买入 |
| 09:43:14 |
19.4 |
1 |
2967 |
卖出 |
| 09:43:17 |
19.39 |
12 |
2979 |
卖出 |
| 09:43:23 |
19.4 |
5 |
2984 |
买入 |
| 09:43:35 |
19.41 |
2 |
2986 |
卖出 |
| 09:43:41 |
19.41 |
35 |
3021 |
卖出 |
| 09:43:47 |
19.41 |
12 |
3033 |
买入 |
| 09:43:50 |
19.41 |
11 |
3044 |
卖出 |
| 09:43:53 |
19.41 |
14 |
3058 |
卖出 |
| 09:43:56 |
19.36 |
2 |
3060 |
卖出 |
| 09:43:59 |
19.4 |
23 |
3083 |
买入 |
| 09:44:08 |
19.41 |
14 |
3097 |
买入 |
| 09:44:11 |
19.41 |
8 |
3105 |
买入 |
| 09:44:23 |
19.45 |
5 |
3110 |
卖出 |
| 09:44:32 |
19.45 |
7 |
3117 |
卖出 |
| 09:44:35 |
19.44 |
4 |
3121 |
卖出 |
| 09:44:38 |
19.45 |
47 |
3168 |
买入 |
| 09:44:41 |
19.44 |
1 |
3169 |
买入 |
| 09:44:44 |
19.46 |
21 |
3190 |
买入 |
| 09:44:50 |
19.46 |
1 |
3191 |
买入 |
| 09:44:53 |
19.45 |
6 |
3197 |
卖出 |
| 09:44:59 |
19.45 |
15 |
3212 |
卖出 |
| 09:45:02 |
19.45 |
5 |
3217 |
买入 |
| 09:45:23 |
19.45 |
1 |
3218 |
买入 |
| 09:45:26 |
19.47 |
23 |
3241 |
买入 |
| 09:45:35 |
19.47 |
1 |
3242 |
买入 |
| 09:45:44 |
19.47 |
12 |
3254 |
买入 |
| 09:45:53 |
19.53 |
210 |
3464 |
买入 |
| 09:45:56 |
19.56 |
1 |
3465 |
买入 |
| 09:46:05 |
19.56 |
3 |
3468 |
买入 |
| 09:46:08 |
19.6 |
8 |
3476 |
买入 |
| 09:46:11 |
19.61 |
16 |
3492 |
买入 |
| 09:46:20 |
19.59 |
4 |
3496 |
卖出 |
| 09:46:23 |
19.56 |
4 |
3500 |
卖出 |
| 09:46:29 |
19.56 |
3 |
3503 |
卖出 |
| 09:46:38 |
19.56 |
15 |
3518 |
卖出 |
| 09:46:41 |
19.55 |
6 |
3524 |
卖出 |
| 09:46:44 |
19.46 |
66 |
3590 |
卖出 |
| 09:46:47 |
19.45 |
60 |
3650 |
卖出 |
| 09:46:53 |
19.45 |
3 |
3653 |
卖出 |
| 09:46:56 |
19.55 |
1 |
3654 |
买入 |
| 09:47:05 |
19.55 |
11 |
3665 |
买入 |
| 09:47:08 |
19.56 |
9 |
3674 |
买入 |
| 09:47:11 |
19.58 |
2 |
3676 |
买入 |
| 09:47:14 |
19.58 |
5 |
3681 |
买入 |
| 09:47:17 |
19.59 |
3 |
3684 |
买入 |
| 09:47:23 |
19.59 |
6 |
3690 |
卖出 |
| 09:47:26 |
19.6 |
25 |
3715 |
买入 |
| 09:47:29 |
19.6 |
6 |
3721 |
买入 |
| 09:47:32 |
19.6 |
1 |
3722 |
买入 |
| 09:47:35 |
19.73 |
6 |
3728 |
买入 |
| 09:47:38 |
19.73 |
5 |
3733 |
买入 |
| 09:47:41 |
19.73 |
1 |
3734 |
买入 |
| 09:47:44 |
19.73 |
2 |
3736 |
卖出 |
| 09:47:50 |
19.71 |
3 |
3739 |
卖出 |
| 09:47:53 |
19.62 |
13 |
3752 |
卖出 |
| 09:47:56 |
19.69 |
10 |
3762 |
买入 |
| 09:47:59 |
19.71 |
6 |
3768 |
买入 |
| 09:48:02 |
19.75 |
12 |
3780 |
买入 |
| 09:48:08 |
19.63 |
16 |
3796 |
卖出 |
| 09:48:11 |
19.75 |
1 |
3797 |
买入 |
| 09:48:14 |
19.75 |
3 |
3800 |
卖出 |
| 09:48:17 |
19.76 |
16 |
3816 |
买入 |
| 09:48:20 |
19.76 |
10 |
3826 |
卖出 |
| 09:48:29 |
19.76 |
2 |
3828 |
卖出 |
| 09:48:32 |
19.77 |
10 |
3838 |
买入 |
| 09:48:35 |
19.76 |
5 |
3843 |
卖出 |
| 09:48:38 |
19.76 |
5 |
3848 |
买入 |
| 09:48:41 |
19.76 |
1 |
3849 |
卖出 |
| 09:48:44 |
19.68 |
3 |
3852 |
卖出 |
| 09:48:53 |
19.68 |
5 |
3857 |
卖出 |
| 09:49:05 |
19.71 |
3 |
3860 |
买入 |
| 09:49:08 |
19.72 |
7 |
3867 |
买入 |
| 09:49:11 |
19.73 |
14 |
3881 |
买入 |
| 09:49:17 |
19.73 |
29 |
3910 |
卖出 |
| 09:49:23 |
19.72 |
6 |
3916 |
卖出 |
| 09:49:47 |
19.71 |
8 |
3924 |
卖出 |
| 09:49:53 |
19.7 |
5 |
3929 |
卖出 |
| 09:49:56 |
19.75 |
8 |
3937 |
买入 |
| 09:49:59 |
19.76 |
11 |
3948 |
买入 |
| 09:50:02 |
19.76 |
14 |
3962 |
买入 |
| 09:50:05 |
19.78 |
15 |
3977 |
买入 |
| 09:50:08 |
19.83 |
23 |
4000 |
买入 |
| 09:50:11 |
19.85 |
18 |
4018 |
买入 |
| 09:50:14 |
19.9 |
12 |
4030 |
买入 |
| 09:50:17 |
19.95 |
9 |
4039 |
买入 |
| 09:50:20 |
19.94 |
3 |
4042 |
卖出 |
| 09:50:23 |
19.94 |
3 |
4045 |
卖出 |
| 09:50:26 |
19.88 |
15 |
4060 |
卖出 |
| 09:50:29 |
19.78 |
59 |
4119 |
卖出 |
| 09:50:38 |
19.78 |
2 |
4121 |
卖出 |
| 09:50:53 |
19.81 |
11 |
4132 |
卖出 |
| 09:50:56 |
19.82 |
14 |
4146 |
买入 |
| 09:50:59 |
19.82 |
1 |
4147 |
卖出 |
| 09:51:08 |
19.9 |
7 |
4154 |
买入 |
| 09:51:11 |
19.89 |
1 |
4155 |
卖出 |
| 09:51:14 |
19.92 |
38 |
4193 |
买入 |
| 09:51:20 |
19.9 |
28 |
4221 |
买入 |
| 09:51:23 |
19.85 |
5 |
4226 |
卖出 |
| 09:51:32 |
19.82 |
20 |
4246 |
卖出 |
| 09:51:41 |
19.87 |
5 |
4251 |
卖出 |
| 09:51:53 |
19.87 |
2 |
4253 |
卖出 |
| 09:51:59 |
19.83 |
12 |
4265 |
卖出 |