中科海讯[300810]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:48 |
16.98 |
13 |
13 |
集合竞价 |
| 09:18:57 |
17.3 |
49 |
49 |
集合竞价 |
| 09:19:06 |
16.66 |
0 |
0 |
集合竞价 |
| 09:21:06 |
16.2 |
2 |
2 |
集合竞价 |
| 09:21:33 |
16.6 |
20 |
20 |
集合竞价 |
| 09:22:18 |
16.6 |
20 |
20 |
集合竞价 |
| 09:22:27 |
16.6 |
21 |
21 |
集合竞价 |
| 09:22:36 |
16.6 |
21 |
21 |
集合竞价 |
| 09:23:12 |
16.6 |
29 |
29 |
集合竞价 |
| 09:23:21 |
16.6 |
31 |
31 |
集合竞价 |
| 09:23:39 |
16.58 |
31 |
31 |
集合竞价 |
| 09:23:48 |
16.5 |
31 |
31 |
集合竞价 |
| 09:24:06 |
16.5 |
31 |
31 |
集合竞价 |
| 09:24:15 |
16.3 |
31 |
31 |
集合竞价 |
| 09:24:24 |
16.25 |
43 |
43 |
集合竞价 |
| 09:24:33 |
16.3 |
46 |
46 |
集合竞价 |
| 09:24:42 |
16.3 |
51 |
51 |
集合竞价 |
| 09:24:51 |
16.3 |
87 |
87 |
集合竞价 |
| 09:25:00 |
16.35 |
113 |
113 |
集合竞价 |
| 09:25:03 |
16.35 |
113 |
226 |
卖出 |
| 09:30:03 |
16.36 |
40 |
266 |
买入 |
| 09:30:06 |
16.3 |
64 |
330 |
卖出 |
| 09:30:09 |
16.33 |
40 |
370 |
买入 |
| 09:30:12 |
16.3 |
27 |
397 |
卖出 |
| 09:30:18 |
16.3 |
17 |
414 |
买入 |
| 09:30:21 |
16.31 |
19 |
433 |
买入 |
| 09:30:24 |
16.3 |
7 |
440 |
卖出 |
| 09:30:27 |
16.3 |
1 |
441 |
买入 |
| 09:30:30 |
16.33 |
17 |
458 |
买入 |
| 09:30:33 |
16.35 |
5 |
463 |
买入 |
| 09:30:36 |
16.33 |
8 |
471 |
卖出 |
| 09:30:39 |
16.37 |
2 |
473 |
买入 |
| 09:30:42 |
16.31 |
10 |
483 |
卖出 |
| 09:30:45 |
16.31 |
16 |
499 |
买入 |
| 09:30:48 |
16.31 |
7 |
506 |
买入 |
| 09:30:57 |
16.31 |
62 |
568 |
卖出 |
| 09:31:03 |
16.31 |
26 |
594 |
卖出 |
| 09:31:09 |
16.33 |
1 |
595 |
卖出 |
| 09:31:18 |
16.3 |
28 |
623 |
卖出 |
| 09:31:21 |
16.3 |
4 |
627 |
卖出 |
| 09:31:30 |
16.32 |
16 |
643 |
买入 |
| 09:31:33 |
16.32 |
4 |
647 |
买入 |
| 09:31:36 |
16.37 |
2 |
649 |
买入 |
| 09:31:39 |
16.32 |
1 |
650 |
卖出 |
| 09:31:42 |
16.36 |
1 |
651 |
买入 |
| 09:31:51 |
16.32 |
1 |
652 |
卖出 |
| 09:31:54 |
16.34 |
1 |
653 |
卖出 |
| 09:32:00 |
16.35 |
4 |
657 |
买入 |
| 09:32:06 |
16.36 |
1 |
658 |
买入 |
| 09:32:12 |
16.36 |
3 |
661 |
买入 |
| 09:32:18 |
16.36 |
15 |
676 |
买入 |
| 09:32:21 |
16.38 |
2 |
678 |
买入 |
| 09:32:24 |
16.38 |
2 |
680 |
买入 |
| 09:32:30 |
16.38 |
3 |
683 |
卖出 |
| 09:32:33 |
16.38 |
9 |
692 |
卖出 |
| 09:32:36 |
16.38 |
1 |
693 |
买入 |
| 09:32:39 |
16.38 |
3 |
696 |
买入 |
| 09:32:42 |
16.38 |
1 |
697 |
买入 |
| 09:32:45 |
16.37 |
8 |
705 |
卖出 |
| 09:32:54 |
16.36 |
1 |
706 |
卖出 |
| 09:32:57 |
16.36 |
4 |
710 |
卖出 |
| 09:33:00 |
16.37 |
60 |
770 |
买入 |
| 09:33:03 |
16.36 |
27 |
797 |
卖出 |
| 09:33:06 |
16.39 |
140 |
937 |
买入 |
| 09:33:09 |
16.39 |
12 |
949 |
买入 |
| 09:33:12 |
16.39 |
9 |
958 |
买入 |
| 09:33:15 |
16.39 |
12 |
970 |
卖出 |
| 09:33:18 |
16.39 |
10 |
980 |
买入 |
| 09:33:21 |
16.38 |
10 |
990 |
卖出 |
| 09:33:24 |
16.4 |
37 |
1027 |
买入 |
| 09:33:27 |
16.39 |
10 |
1037 |
卖出 |
| 09:33:30 |
16.4 |
3 |
1040 |
买入 |
| 09:33:36 |
16.4 |
5 |
1045 |
买入 |
| 09:33:51 |
16.4 |
19 |
1064 |
卖出 |
| 09:34:00 |
16.38 |
10 |
1074 |
卖出 |
| 09:34:03 |
16.38 |
20 |
1094 |
卖出 |
| 09:34:06 |
16.37 |
12 |
1106 |
卖出 |
| 09:34:09 |
16.37 |
24 |
1130 |
卖出 |
| 09:34:12 |
16.37 |
2 |
1132 |
卖出 |
| 09:34:15 |
16.36 |
33 |
1165 |
卖出 |
| 09:34:18 |
16.36 |
3 |
1168 |
卖出 |
| 09:34:21 |
16.37 |
26 |
1194 |
买入 |
| 09:34:24 |
16.36 |
1 |
1195 |
买入 |
| 09:34:27 |
16.35 |
7 |
1202 |
卖出 |
| 09:34:30 |
16.36 |
1 |
1203 |
买入 |
| 09:34:36 |
16.35 |
24 |
1227 |
卖出 |
| 09:34:39 |
16.35 |
20 |
1247 |
卖出 |
| 09:34:45 |
16.35 |
1 |
1248 |
卖出 |
| 09:34:48 |
16.35 |
8 |
1256 |
卖出 |
| 09:34:54 |
16.36 |
1 |
1257 |
买入 |
| 09:34:57 |
16.36 |
1 |
1258 |
买入 |
| 09:35:00 |
16.35 |
35 |
1293 |
卖出 |
| 09:35:09 |
16.34 |
3 |
1296 |
卖出 |
| 09:35:12 |
16.33 |
4 |
1300 |
卖出 |
| 09:35:18 |
16.34 |
8 |
1308 |
买入 |
| 09:35:24 |
16.33 |
20 |
1328 |
卖出 |
| 09:35:27 |
16.34 |
1 |
1329 |
买入 |
| 09:35:30 |
16.33 |
11 |
1340 |
卖出 |
| 09:35:36 |
16.33 |
1 |
1341 |
买入 |
| 09:35:39 |
16.31 |
10 |
1351 |
卖出 |
| 09:35:45 |
16.31 |
3 |
1354 |
买入 |
| 09:35:48 |
16.29 |
68 |
1422 |
卖出 |
| 09:35:54 |
16.28 |
3 |
1425 |
卖出 |
| 09:35:57 |
16.28 |
21 |
1446 |
买入 |
| 09:36:00 |
16.3 |
2 |
1448 |
买入 |
| 09:36:03 |
16.31 |
2 |
1450 |
买入 |
| 09:36:06 |
16.31 |
1 |
1451 |
买入 |
| 09:36:09 |
16.31 |
7 |
1458 |
买入 |
| 09:36:12 |
16.33 |
10 |
1468 |
买入 |
| 09:36:15 |
16.33 |
5 |
1473 |
买入 |
| 09:36:18 |
16.34 |
20 |
1493 |
买入 |
| 09:36:21 |
16.35 |
4 |
1497 |
买入 |
| 09:36:24 |
16.35 |
2 |
1499 |
买入 |
| 09:36:27 |
16.35 |
9 |
1508 |
卖出 |
| 09:36:39 |
16.36 |
2 |
1510 |
买入 |
| 09:36:42 |
16.36 |
2 |
1512 |
买入 |
| 09:36:45 |
16.36 |
5 |
1517 |
买入 |
| 09:36:48 |
16.38 |
25 |
1542 |
买入 |
| 09:36:51 |
16.39 |
8 |
1550 |
买入 |
| 09:37:06 |
16.4 |
10 |
1560 |
买入 |
| 09:37:12 |
16.4 |
8 |
1568 |
买入 |
| 09:37:18 |
16.4 |
7 |
1575 |
买入 |
| 09:37:24 |
16.39 |
1 |
1576 |
卖出 |
| 09:37:33 |
16.42 |
13 |
1589 |
买入 |
| 09:37:36 |
16.42 |
3 |
1592 |
卖出 |
| 09:37:39 |
16.42 |
5 |
1597 |
卖出 |
| 09:37:48 |
16.46 |
1 |
1598 |
买入 |
| 09:37:51 |
16.45 |
6 |
1604 |
卖出 |
| 09:37:54 |
16.45 |
1 |
1605 |
买入 |
| 09:37:57 |
16.45 |
1 |
1606 |
买入 |
| 09:38:15 |
16.46 |
10 |
1616 |
卖出 |
| 09:38:18 |
16.46 |
12 |
1628 |
卖出 |
| 09:38:21 |
16.47 |
1 |
1629 |
买入 |
| 09:38:45 |
16.46 |
1 |
1630 |
买入 |
| 09:38:48 |
16.46 |
1 |
1631 |
买入 |
| 09:38:51 |
16.46 |
2 |
1633 |
买入 |
| 09:39:03 |
16.46 |
2 |
1635 |
卖出 |
| 09:39:12 |
16.46 |
9 |
1644 |
买入 |
| 09:39:15 |
16.46 |
1 |
1645 |
买入 |
| 09:39:21 |
16.45 |
26 |
1671 |
卖出 |
| 09:39:36 |
16.45 |
3 |
1674 |
卖出 |
| 09:40:00 |
16.46 |
4 |
1678 |
买入 |
| 09:40:03 |
16.47 |
80 |
1758 |
买入 |
| 09:40:06 |
16.48 |
10 |
1768 |
买入 |
| 09:40:09 |
16.48 |
1 |
1769 |
买入 |
| 09:40:18 |
16.49 |
2 |
1771 |
卖出 |
| 09:40:24 |
16.48 |
3 |
1774 |
卖出 |
| 09:40:27 |
16.48 |
3 |
1777 |
卖出 |
| 09:40:54 |
16.46 |
7 |
1784 |
卖出 |
| 09:40:57 |
16.5 |
6 |
1790 |
买入 |
| 09:41:03 |
16.5 |
11 |
1801 |
买入 |
| 09:41:18 |
16.5 |
45 |
1846 |
买入 |
| 09:41:33 |
16.5 |
10 |
1856 |
买入 |
| 09:41:42 |
16.48 |
5 |
1861 |
卖出 |
| 09:41:45 |
16.48 |
4 |
1865 |
买入 |
| 09:41:48 |
16.48 |
1 |
1866 |
买入 |
| 09:41:51 |
16.47 |
25 |
1891 |
卖出 |
| 09:41:54 |
16.47 |
29 |
1920 |
卖出 |
| 09:42:00 |
16.47 |
40 |
1960 |
卖出 |
| 09:42:06 |
16.48 |
15 |
1975 |
买入 |
| 09:42:09 |
16.49 |
20 |
1995 |
买入 |
| 09:42:15 |
16.48 |
6 |
2001 |
卖出 |
| 09:42:18 |
16.5 |
42 |
2043 |
买入 |
| 09:42:21 |
16.48 |
41 |
2084 |
卖出 |
| 09:42:36 |
16.5 |
5 |
2089 |
卖出 |
| 09:42:42 |
16.5 |
1 |
2090 |
卖出 |
| 09:43:00 |
16.5 |
3 |
2093 |
卖出 |
| 09:43:03 |
16.5 |
20 |
2113 |
卖出 |
| 09:43:09 |
16.49 |
5 |
2118 |
卖出 |
| 09:43:15 |
16.49 |
38 |
2156 |
卖出 |
| 09:43:18 |
16.49 |
11 |
2167 |
买入 |
| 09:43:30 |
16.49 |
5 |
2172 |
卖出 |
| 09:43:33 |
16.49 |
4 |
2176 |
卖出 |
| 09:43:39 |
16.49 |
13 |
2189 |
卖出 |
| 09:43:45 |
16.48 |
1 |
2190 |
买入 |
| 09:44:00 |
16.46 |
17 |
2207 |
卖出 |
| 09:44:09 |
16.45 |
19 |
2226 |
卖出 |
| 09:44:12 |
16.5 |
87 |
2313 |
买入 |
| 09:44:30 |
16.48 |
1 |
2314 |
卖出 |
| 09:44:33 |
16.46 |
20 |
2334 |
卖出 |
| 09:44:36 |
16.46 |
1 |
2335 |
买入 |
| 09:44:54 |
16.45 |
1 |
2336 |
买入 |
| 09:45:06 |
16.43 |
9 |
2345 |
卖出 |
| 09:45:12 |
16.46 |
18 |
2363 |
买入 |
| 09:45:15 |
16.46 |
9 |
2372 |
买入 |
| 09:45:27 |
16.5 |
1 |
2373 |
买入 |
| 09:45:30 |
16.46 |
61 |
2434 |
卖出 |
| 09:45:39 |
16.5 |
2 |
2436 |
买入 |
| 09:45:42 |
16.5 |
2 |
2438 |
买入 |
| 09:45:45 |
16.5 |
2 |
2440 |
买入 |
| 09:45:48 |
16.51 |
1 |
2441 |
买入 |
| 09:45:51 |
16.51 |
2 |
2443 |
买入 |
| 09:45:54 |
16.51 |
1 |
2444 |
买入 |
| 09:46:15 |
16.54 |
4 |
2448 |
买入 |
| 09:46:18 |
16.54 |
1 |
2449 |
买入 |
| 09:46:21 |
16.52 |
10 |
2459 |
卖出 |
| 09:46:24 |
16.52 |
7 |
2466 |
买入 |
| 09:46:27 |
16.52 |
3 |
2469 |
买入 |
| 09:46:48 |
16.54 |
17 |
2486 |
买入 |
| 09:46:57 |
16.56 |
1 |
2487 |
买入 |
| 09:47:00 |
16.54 |
10 |
2497 |
卖出 |
| 09:47:03 |
16.56 |
5 |
2502 |
买入 |
| 09:47:06 |
16.54 |
2 |
2504 |
卖出 |
| 09:47:09 |
16.56 |
2 |
2506 |
买入 |
| 09:47:12 |
16.54 |
20 |
2526 |
卖出 |
| 09:47:15 |
16.54 |
1 |
2527 |
卖出 |
| 09:47:33 |
16.54 |
6 |
2533 |
买入 |
| 09:47:39 |
16.56 |
7 |
2540 |
买入 |
| 09:47:42 |
16.56 |
1 |
2541 |
买入 |
| 09:47:45 |
16.54 |
9 |
2550 |
卖出 |
| 09:47:54 |
16.54 |
100 |
2650 |
卖出 |
| 09:48:00 |
16.54 |
10 |
2660 |
卖出 |
| 09:48:03 |
16.54 |
15 |
2675 |
卖出 |
| 09:48:06 |
16.57 |
7 |
2682 |
买入 |
| 09:48:09 |
16.54 |
50 |
2732 |
卖出 |
| 09:48:15 |
16.57 |
57 |
2789 |
买入 |
| 09:48:21 |
16.56 |
30 |
2819 |
卖出 |
| 09:48:48 |
16.58 |
1 |
2820 |
卖出 |
| 09:49:24 |
16.57 |
23 |
2843 |
卖出 |
| 09:49:27 |
16.59 |
11 |
2854 |
买入 |
| 09:49:30 |
16.59 |
1 |
2855 |
卖出 |
| 09:49:42 |
16.59 |
37 |
2892 |
卖出 |
| 09:50:00 |
16.54 |
68 |
2960 |
卖出 |
| 09:50:33 |
16.55 |
1 |
2961 |
卖出 |
| 09:50:36 |
16.55 |
17 |
2978 |
卖出 |
| 09:50:42 |
16.59 |
78 |
3056 |
买入 |
| 09:50:48 |
16.55 |
48 |
3104 |
卖出 |
| 09:51:03 |
16.54 |
48 |
3152 |
卖出 |
| 09:51:09 |
16.52 |
14 |
3166 |
卖出 |
| 09:51:12 |
16.52 |
3 |
3169 |
买入 |
| 09:52:18 |
16.52 |
1 |
3170 |
卖出 |
| 09:52:30 |
16.54 |
6 |
3176 |
买入 |
| 09:52:57 |
16.54 |
1 |
3177 |
买入 |
| 09:53:06 |
16.59 |
15 |
3192 |
买入 |
| 09:53:12 |
16.59 |
3 |
3195 |
卖出 |
| 09:54:06 |
16.59 |
10 |
3205 |
买入 |
| 09:55:00 |
16.59 |
5 |
3210 |
买入 |
| 09:55:06 |
16.59 |
16 |
3226 |
买入 |
| 09:55:09 |
16.59 |
1 |
3227 |
买入 |
| 09:55:12 |
16.59 |
2 |
3229 |
买入 |
| 09:55:21 |
16.59 |
1 |
3230 |
卖出 |
| 09:55:27 |
16.59 |
3 |
3233 |
卖出 |
| 09:55:54 |
16.57 |
14 |
3247 |
卖出 |
| 09:56:06 |
16.57 |
12 |
3259 |
买入 |
| 09:56:09 |
16.57 |
2 |
3261 |
买入 |
| 09:56:12 |
16.59 |
33 |
3294 |
买入 |
| 09:56:15 |
16.59 |
3 |
3297 |
买入 |
| 09:56:36 |
16.59 |
25 |
3322 |
卖出 |
| 09:56:45 |
16.59 |
10 |
3332 |
卖出 |
| 09:56:54 |
16.59 |
4 |
3336 |
卖出 |
| 09:57:15 |
16.59 |
3 |
3339 |
买入 |
| 09:57:48 |
16.57 |
34 |
3373 |
卖出 |
| 09:57:51 |
16.56 |
1 |
3374 |
卖出 |
| 09:57:54 |
16.56 |
2 |
3376 |
卖出 |
| 09:58:03 |
16.56 |
1 |
3377 |
卖出 |
| 09:58:39 |
16.56 |
1 |
3378 |
卖出 |
| 09:58:57 |
16.56 |
6 |
3384 |
卖出 |
| 09:59:06 |
16.58 |
7 |
3391 |
买入 |
| 09:59:09 |
16.58 |
1 |
3392 |
买入 |
| 09:59:30 |
16.59 |
3 |
3395 |
买入 |
| 09:59:36 |
16.6 |
11 |
3406 |
买入 |
| 09:59:48 |
16.6 |
15 |
3421 |
买入 |
| 10:00:09 |
16.6 |
4 |
3425 |
卖出 |
| 10:00:24 |
16.6 |
1 |
3426 |
卖出 |
| 10:00:48 |
16.6 |
2 |
3428 |
买入 |
| 10:00:51 |
16.61 |
32 |
3460 |
买入 |
| 10:00:54 |
16.61 |
1 |
3461 |
买入 |
| 10:01:00 |
16.62 |
16 |
3477 |
买入 |
| 10:01:06 |
16.62 |
8 |
3485 |
买入 |
| 10:01:09 |
16.6 |
5 |
3490 |
卖出 |
| 10:01:12 |
16.62 |
8 |
3498 |
买入 |
| 10:01:18 |
16.62 |
30 |
3528 |
买入 |
| 10:01:24 |
16.65 |
2 |
3530 |
买入 |
| 10:02:12 |
16.65 |
1 |
3531 |
买入 |
| 10:02:18 |
16.65 |
1 |
3532 |
买入 |
| 10:02:27 |
16.65 |
16 |
3548 |
买入 |
| 10:02:33 |
16.66 |
2 |
3550 |
买入 |
| 10:02:45 |
16.66 |
4 |
3554 |
卖出 |
| 10:02:51 |
16.66 |
10 |
3564 |
卖出 |
| 10:02:54 |
16.66 |
2 |
3566 |
买入 |
| 10:03:21 |
16.63 |
5 |
3571 |
卖出 |
| 10:03:24 |
16.63 |
5 |
3576 |
卖出 |
| 10:03:27 |
16.63 |
2 |
3578 |
卖出 |
| 10:03:30 |
16.63 |
15 |
3593 |
卖出 |
| 10:03:36 |
16.62 |
24 |
3617 |
卖出 |
| 10:03:45 |
16.61 |
1 |
3618 |
卖出 |
| 10:03:48 |
16.65 |
46 |
3664 |
买入 |
| 10:04:36 |
16.62 |
4 |
3668 |
卖出 |
| 10:04:42 |
16.61 |
2 |
3670 |
卖出 |
| 10:04:57 |
16.61 |
3 |
3673 |
卖出 |
| 10:05:27 |
16.61 |
1 |
3674 |
买入 |
| 10:05:36 |
16.61 |
1 |
3675 |
卖出 |
| 10:06:15 |
16.62 |
4 |
3679 |
买入 |
| 10:06:24 |
16.61 |
5 |
3684 |
卖出 |
| 10:06:27 |
16.61 |
2 |
3686 |
买入 |
| 10:06:42 |
16.61 |
16 |
3702 |
买入 |
| 10:06:57 |
16.61 |
7 |
3709 |
买入 |
| 10:07:00 |
16.61 |
3 |
3712 |
买入 |
| 10:07:12 |
16.62 |
15 |
3727 |
买入 |
| 10:07:15 |
16.62 |
6 |
3733 |
买入 |