科森科技[603626]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
6.7 |
2 |
2 |
集合竞价 |
| 09:15:08 |
6.7 |
86 |
86 |
集合竞价 |
| 09:15:19 |
6.7 |
86 |
86 |
集合竞价 |
| 09:16:07 |
6.7 |
86 |
86 |
集合竞价 |
| 09:16:13 |
6.7 |
86 |
86 |
集合竞价 |
| 09:16:25 |
6.7 |
124 |
124 |
集合竞价 |
| 09:16:34 |
6.7 |
125 |
125 |
集合竞价 |
| 09:17:25 |
6.7 |
126 |
126 |
集合竞价 |
| 09:17:58 |
6.7 |
126 |
126 |
集合竞价 |
| 09:18:19 |
6.7 |
126 |
126 |
集合竞价 |
| 09:19:19 |
6.7 |
131 |
131 |
集合竞价 |
| 09:19:31 |
6.7 |
131 |
131 |
集合竞价 |
| 09:19:40 |
6.7 |
141 |
141 |
集合竞价 |
| 09:20:01 |
6.7 |
143 |
143 |
集合竞价 |
| 09:20:04 |
6.7 |
153 |
153 |
集合竞价 |
| 09:20:19 |
6.7 |
153 |
153 |
集合竞价 |
| 09:20:34 |
6.7 |
248 |
248 |
集合竞价 |
| 09:20:58 |
6.7 |
265 |
265 |
集合竞价 |
| 09:21:01 |
6.7 |
265 |
265 |
集合竞价 |
| 09:22:19 |
6.7 |
285 |
285 |
集合竞价 |
| 09:22:22 |
6.7 |
285 |
285 |
集合竞价 |
| 09:22:25 |
6.7 |
315 |
315 |
集合竞价 |
| 09:22:46 |
6.7 |
315 |
315 |
集合竞价 |
| 09:23:16 |
6.7 |
338 |
338 |
集合竞价 |
| 09:23:28 |
6.7 |
358 |
358 |
集合竞价 |
| 09:23:34 |
6.7 |
385 |
385 |
集合竞价 |
| 09:23:49 |
6.7 |
385 |
385 |
集合竞价 |
| 09:23:52 |
6.7 |
415 |
415 |
集合竞价 |
| 09:23:55 |
6.7 |
415 |
415 |
集合竞价 |
| 09:24:10 |
6.7 |
475 |
475 |
集合竞价 |
| 09:24:19 |
6.7 |
475 |
475 |
集合竞价 |
| 09:24:25 |
6.7 |
475 |
475 |
集合竞价 |
| 09:24:34 |
6.7 |
475 |
475 |
集合竞价 |
| 09:24:40 |
6.7 |
475 |
475 |
集合竞价 |
| 09:24:43 |
6.7 |
475 |
475 |
集合竞价 |
| 09:24:46 |
6.7 |
476 |
476 |
集合竞价 |
| 09:24:49 |
6.7 |
476 |
476 |
集合竞价 |
| 09:24:55 |
6.7 |
476 |
476 |
集合竞价 |
| 09:24:58 |
6.7 |
478 |
478 |
集合竞价 |
| 09:25:03 |
6.69 |
478 |
956 |
买入 |
| 09:30:01 |
6.67 |
22 |
978 |
卖出 |
| 09:30:04 |
6.63 |
446 |
1424 |
卖出 |
| 09:30:08 |
6.63 |
125 |
1549 |
卖出 |
| 09:30:11 |
6.66 |
213 |
1762 |
买入 |
| 09:30:14 |
6.63 |
159 |
1921 |
卖出 |
| 09:30:17 |
6.63 |
239 |
2160 |
卖出 |
| 09:30:20 |
6.62 |
284 |
2444 |
卖出 |
| 09:30:23 |
6.6 |
83 |
2527 |
卖出 |
| 09:30:26 |
6.6 |
236 |
2763 |
卖出 |
| 09:30:29 |
6.59 |
24 |
2787 |
卖出 |
| 09:30:31 |
6.58 |
36 |
2823 |
卖出 |
| 09:30:34 |
6.58 |
113 |
2936 |
卖出 |
| 09:30:37 |
6.58 |
98 |
3034 |
买入 |
| 09:30:41 |
6.57 |
36 |
3070 |
卖出 |
| 09:30:43 |
6.57 |
128 |
3198 |
卖出 |
| 09:30:47 |
6.57 |
211 |
3409 |
买入 |
| 09:30:50 |
6.57 |
50 |
3459 |
买入 |
| 09:30:52 |
6.57 |
207 |
3666 |
卖出 |
| 09:30:55 |
6.57 |
84 |
3750 |
买入 |
| 09:30:59 |
6.56 |
46 |
3796 |
卖出 |
| 09:31:01 |
6.56 |
82 |
3878 |
卖出 |
| 09:31:04 |
6.57 |
19 |
3897 |
买入 |
| 09:31:07 |
6.56 |
243 |
4140 |
卖出 |
| 09:31:11 |
6.56 |
88 |
4228 |
买入 |
| 09:31:13 |
6.55 |
77 |
4305 |
卖出 |
| 09:31:17 |
6.56 |
94 |
4399 |
买入 |
| 09:31:20 |
6.56 |
89 |
4488 |
买入 |
| 09:31:23 |
6.55 |
204 |
4692 |
卖出 |
| 09:31:31 |
6.55 |
15 |
4707 |
买入 |
| 09:31:34 |
6.55 |
134 |
4841 |
卖出 |
| 09:31:37 |
6.55 |
15 |
4856 |
卖出 |
| 09:31:40 |
6.56 |
66 |
4922 |
买入 |
| 09:31:43 |
6.57 |
19 |
4941 |
买入 |
| 09:31:49 |
6.57 |
61 |
5002 |
买入 |
| 09:31:52 |
6.59 |
19 |
5021 |
买入 |
| 09:31:55 |
6.56 |
254 |
5275 |
卖出 |
| 09:31:58 |
6.55 |
20 |
5295 |
卖出 |
| 09:32:01 |
6.56 |
14 |
5309 |
买入 |
| 09:32:04 |
6.56 |
55 |
5364 |
买入 |
| 09:32:07 |
6.55 |
325 |
5689 |
卖出 |
| 09:32:10 |
6.56 |
113 |
5802 |
买入 |
| 09:32:13 |
6.56 |
179 |
5981 |
买入 |
| 09:32:19 |
6.57 |
20 |
6001 |
买入 |
| 09:32:22 |
6.57 |
22 |
6023 |
买入 |
| 09:32:25 |
6.57 |
4 |
6027 |
卖出 |
| 09:32:28 |
6.58 |
15 |
6042 |
买入 |
| 09:32:31 |
6.58 |
10 |
6052 |
卖出 |
| 09:32:34 |
6.56 |
849 |
6901 |
卖出 |
| 09:32:37 |
6.58 |
105 |
7006 |
卖出 |
| 09:32:40 |
6.56 |
27 |
7033 |
卖出 |
| 09:32:43 |
6.56 |
76 |
7109 |
买入 |
| 09:32:46 |
6.55 |
352 |
7461 |
卖出 |
| 09:32:49 |
6.56 |
34 |
7495 |
买入 |
| 09:32:52 |
6.56 |
2 |
7497 |
买入 |
| 09:32:55 |
6.56 |
51 |
7548 |
买入 |
| 09:32:58 |
6.55 |
50 |
7598 |
卖出 |
| 09:33:01 |
6.55 |
9 |
7607 |
卖出 |
| 09:33:04 |
6.56 |
9 |
7616 |
买入 |
| 09:33:07 |
6.56 |
15 |
7631 |
买入 |
| 09:33:10 |
6.56 |
23 |
7654 |
买入 |
| 09:33:13 |
6.56 |
113 |
7767 |
买入 |
| 09:33:19 |
6.57 |
4 |
7771 |
买入 |
| 09:33:22 |
6.57 |
1 |
7772 |
卖出 |
| 09:33:25 |
6.57 |
142 |
7914 |
卖出 |
| 09:33:31 |
6.57 |
3 |
7917 |
卖出 |
| 09:33:35 |
6.58 |
11 |
7928 |
买入 |
| 09:33:37 |
6.57 |
35 |
7963 |
卖出 |
| 09:33:40 |
6.58 |
88 |
8051 |
买入 |
| 09:33:43 |
6.58 |
17 |
8068 |
卖出 |
| 09:33:46 |
6.58 |
226 |
8294 |
卖出 |
| 09:33:49 |
6.58 |
18 |
8312 |
买入 |
| 09:33:58 |
6.58 |
5 |
8317 |
卖出 |
| 09:34:02 |
6.59 |
18 |
8335 |
买入 |
| 09:34:05 |
6.59 |
12 |
8347 |
买入 |
| 09:34:07 |
6.59 |
43 |
8390 |
买入 |
| 09:34:11 |
6.58 |
116 |
8506 |
卖出 |
| 09:34:13 |
6.58 |
150 |
8656 |
卖出 |
| 09:34:16 |
6.57 |
16 |
8672 |
卖出 |
| 09:34:19 |
6.57 |
230 |
8902 |
卖出 |
| 09:34:22 |
6.56 |
272 |
9174 |
卖出 |
| 09:34:25 |
6.56 |
79 |
9253 |
卖出 |
| 09:34:28 |
6.55 |
54 |
9307 |
卖出 |
| 09:34:31 |
6.56 |
56 |
9363 |
买入 |
| 09:34:40 |
6.55 |
20 |
9383 |
卖出 |
| 09:34:43 |
6.56 |
81 |
9464 |
买入 |
| 09:34:46 |
6.56 |
2 |
9466 |
卖出 |
| 09:34:52 |
6.59 |
100 |
9566 |
买入 |
| 09:34:55 |
6.56 |
2 |
9568 |
卖出 |
| 09:34:58 |
6.57 |
109 |
9677 |
买入 |
| 09:35:01 |
6.57 |
7 |
9684 |
卖出 |
| 09:35:04 |
6.58 |
36 |
9720 |
买入 |
| 09:35:07 |
6.58 |
4 |
9724 |
买入 |
| 09:35:10 |
6.58 |
25 |
9749 |
买入 |
| 09:35:19 |
6.58 |
11 |
9760 |
买入 |
| 09:35:22 |
6.57 |
30 |
9790 |
卖出 |
| 09:35:25 |
6.58 |
25 |
9815 |
买入 |
| 09:35:28 |
6.58 |
52 |
9867 |
买入 |
| 09:35:32 |
6.58 |
21 |
9888 |
卖出 |
| 09:35:37 |
6.58 |
6 |
9894 |
买入 |
| 09:35:41 |
6.57 |
56 |
9950 |
卖出 |
| 09:35:43 |
6.57 |
210 |
10160 |
卖出 |
| 09:35:53 |
6.57 |
50 |
10210 |
买入 |
| 09:35:59 |
6.56 |
6 |
10216 |
卖出 |
| 09:36:02 |
6.56 |
134 |
10350 |
卖出 |
| 09:36:04 |
6.56 |
334 |
10684 |
卖出 |
| 09:36:07 |
6.56 |
46 |
10730 |
卖出 |
| 09:36:10 |
6.57 |
16 |
10746 |
买入 |
| 09:36:13 |
6.57 |
1 |
10747 |
买入 |
| 09:36:16 |
6.56 |
11 |
10758 |
卖出 |
| 09:36:23 |
6.56 |
44 |
10802 |
卖出 |
| 09:36:26 |
6.56 |
15 |
10817 |
卖出 |
| 09:36:28 |
6.56 |
59 |
10876 |
卖出 |
| 09:36:31 |
6.56 |
48 |
10924 |
卖出 |
| 09:36:34 |
6.58 |
306 |
11230 |
买入 |
| 09:36:38 |
6.57 |
5 |
11235 |
卖出 |
| 09:36:44 |
6.57 |
4 |
11239 |
卖出 |
| 09:36:49 |
6.58 |
2 |
11241 |
买入 |
| 09:36:53 |
6.57 |
4 |
11245 |
卖出 |
| 09:36:58 |
6.58 |
1 |
11246 |
买入 |
| 09:37:01 |
6.57 |
35 |
11281 |
卖出 |
| 09:37:04 |
6.57 |
38 |
11319 |
卖出 |
| 09:37:07 |
6.58 |
13 |
11332 |
买入 |
| 09:37:14 |
6.58 |
5 |
11337 |
买入 |
| 09:37:16 |
6.58 |
12 |
11349 |
买入 |
| 09:37:19 |
6.58 |
21 |
11370 |
买入 |
| 09:37:23 |
6.58 |
39 |
11409 |
买入 |
| 09:37:25 |
6.58 |
37 |
11446 |
买入 |
| 09:37:29 |
6.58 |
24 |
11470 |
卖出 |
| 09:37:31 |
6.58 |
3 |
11473 |
卖出 |
| 09:37:38 |
6.59 |
14 |
11487 |
买入 |
| 09:37:40 |
6.58 |
10 |
11497 |
卖出 |
| 09:37:47 |
6.59 |
7 |
11504 |
买入 |
| 09:37:49 |
6.59 |
5 |
11509 |
卖出 |
| 09:37:52 |
6.59 |
27 |
11536 |
卖出 |
| 09:37:55 |
6.59 |
21 |
11557 |
买入 |
| 09:37:58 |
6.58 |
16 |
11573 |
卖出 |
| 09:38:01 |
6.58 |
13 |
11586 |
卖出 |
| 09:38:04 |
6.59 |
15 |
11601 |
买入 |
| 09:38:11 |
6.59 |
6 |
11607 |
买入 |
| 09:38:14 |
6.58 |
24 |
11631 |
卖出 |
| 09:38:16 |
6.58 |
5 |
11636 |
卖出 |
| 09:38:20 |
6.57 |
243 |
11879 |
卖出 |
| 09:38:23 |
6.57 |
23 |
11902 |
卖出 |
| 09:38:26 |
6.57 |
25 |
11927 |
卖出 |
| 09:38:29 |
6.57 |
77 |
12004 |
卖出 |
| 09:38:32 |
6.58 |
36 |
12040 |
买入 |
| 09:38:38 |
6.58 |
25 |
12065 |
买入 |
| 09:38:43 |
6.57 |
2 |
12067 |
卖出 |
| 09:38:47 |
6.56 |
14 |
12081 |
卖出 |
| 09:39:02 |
6.58 |
1 |
12082 |
买入 |
| 09:39:07 |
6.58 |
1 |
12083 |
买入 |
| 09:39:14 |
6.58 |
14 |
12097 |
买入 |
| 09:39:16 |
6.57 |
29 |
12126 |
卖出 |
| 09:39:20 |
6.58 |
2 |
12128 |
买入 |
| 09:39:22 |
6.58 |
8 |
12136 |
买入 |
| 09:39:25 |
6.58 |
58 |
12194 |
买入 |
| 09:39:29 |
6.57 |
104 |
12298 |
卖出 |
| 09:39:31 |
6.58 |
4 |
12302 |
买入 |
| 09:39:35 |
6.58 |
3 |
12305 |
买入 |
| 09:39:41 |
6.57 |
3 |
12308 |
卖出 |
| 09:39:43 |
6.58 |
10 |
12318 |
买入 |
| 09:39:46 |
6.57 |
20 |
12338 |
卖出 |
| 09:39:58 |
6.58 |
93 |
12431 |
买入 |
| 09:40:05 |
6.58 |
26 |
12457 |
买入 |
| 09:40:08 |
6.58 |
11 |
12468 |
买入 |
| 09:40:11 |
6.58 |
1 |
12469 |
买入 |
| 09:40:14 |
6.58 |
42 |
12511 |
买入 |
| 09:40:17 |
6.57 |
10 |
12521 |
卖出 |
| 09:40:26 |
6.58 |
37 |
12558 |
买入 |
| 09:40:29 |
6.58 |
180 |
12738 |
卖出 |
| 09:40:41 |
6.58 |
1 |
12739 |
买入 |
| 09:40:44 |
6.58 |
10 |
12749 |
买入 |
| 09:40:47 |
6.58 |
49 |
12798 |
买入 |
| 09:40:50 |
6.58 |
73 |
12871 |
买入 |
| 09:40:53 |
6.58 |
8 |
12879 |
买入 |
| 09:40:56 |
6.57 |
20 |
12899 |
卖出 |
| 09:40:59 |
6.57 |
7 |
12906 |
卖出 |
| 09:41:02 |
6.57 |
94 |
13000 |
卖出 |
| 09:41:08 |
6.58 |
20 |
13020 |
买入 |
| 09:41:14 |
6.58 |
31 |
13051 |
买入 |
| 09:41:17 |
6.58 |
3 |
13054 |
买入 |
| 09:41:29 |
6.58 |
16 |
13070 |
买入 |
| 09:41:31 |
6.58 |
5 |
13075 |
卖出 |
| 09:41:35 |
6.58 |
5 |
13080 |
买入 |
| 09:41:37 |
6.58 |
1 |
13081 |
卖出 |
| 09:41:47 |
6.59 |
13 |
13094 |
买入 |
| 09:41:59 |
6.59 |
41 |
13135 |
买入 |
| 09:42:05 |
6.59 |
20 |
13155 |
买入 |
| 09:42:08 |
6.58 |
223 |
13378 |
卖出 |
| 09:42:11 |
6.59 |
3 |
13381 |
卖出 |
| 09:42:14 |
6.59 |
2 |
13383 |
卖出 |
| 09:42:16 |
6.59 |
3 |
13386 |
卖出 |
| 09:42:20 |
6.6 |
35 |
13421 |
买入 |
| 09:42:26 |
6.59 |
1 |
13422 |
卖出 |
| 09:42:29 |
6.61 |
100 |
13522 |
买入 |
| 09:42:32 |
6.61 |
9 |
13531 |
买入 |
| 09:42:34 |
6.6 |
1 |
13532 |
卖出 |
| 09:42:38 |
6.64 |
100 |
13632 |
买入 |
| 09:42:40 |
6.6 |
46 |
13678 |
卖出 |
| 09:42:44 |
6.6 |
104 |
13782 |
卖出 |
| 09:42:47 |
6.6 |
6 |
13788 |
卖出 |
| 09:42:50 |
6.62 |
45 |
13833 |
买入 |
| 09:42:53 |
6.61 |
33 |
13866 |
卖出 |
| 09:42:55 |
6.61 |
114 |
13980 |
卖出 |
| 09:43:02 |
6.62 |
84 |
14064 |
买入 |
| 09:43:05 |
6.62 |
100 |
14164 |
买入 |
| 09:43:08 |
6.62 |
15 |
14179 |
买入 |
| 09:43:11 |
6.63 |
193 |
14372 |
买入 |
| 09:43:14 |
6.63 |
66 |
14438 |
卖出 |
| 09:43:16 |
6.63 |
1 |
14439 |
卖出 |
| 09:43:19 |
6.65 |
103 |
14542 |
买入 |
| 09:43:23 |
6.63 |
4 |
14546 |
卖出 |
| 09:43:26 |
6.63 |
10 |
14556 |
买入 |
| 09:43:35 |
6.63 |
4 |
14560 |
卖出 |
| 09:43:44 |
6.63 |
9 |
14569 |
卖出 |
| 09:43:53 |
6.64 |
177 |
14746 |
买入 |
| 09:43:56 |
6.64 |
31 |
14777 |
卖出 |
| 09:43:59 |
6.65 |
105 |
14882 |
买入 |
| 09:44:02 |
6.63 |
15 |
14897 |
卖出 |
| 09:44:05 |
6.64 |
315 |
15212 |
买入 |
| 09:44:08 |
6.63 |
14 |
15226 |
卖出 |
| 09:44:11 |
6.64 |
10 |
15236 |
买入 |
| 09:44:13 |
6.63 |
8 |
15244 |
卖出 |
| 09:44:17 |
6.63 |
199 |
15443 |
卖出 |
| 09:44:29 |
6.62 |
11 |
15454 |
卖出 |
| 09:44:31 |
6.63 |
104 |
15558 |
买入 |
| 09:44:41 |
6.63 |
74 |
15632 |
买入 |
| 09:44:44 |
6.63 |
2 |
15634 |
卖出 |
| 09:44:53 |
6.63 |
1 |
15635 |
买入 |
| 09:44:56 |
6.62 |
5 |
15640 |
卖出 |
| 09:44:58 |
6.63 |
20 |
15660 |
买入 |
| 09:45:05 |
6.63 |
2 |
15662 |
买入 |
| 09:45:08 |
6.62 |
1 |
15663 |
卖出 |
| 09:45:11 |
6.63 |
20 |
15683 |
买入 |
| 09:45:14 |
6.62 |
122 |
15805 |
卖出 |
| 09:45:17 |
6.63 |
11 |
15816 |
买入 |
| 09:45:20 |
6.62 |
50 |
15866 |
卖出 |
| 09:45:26 |
6.62 |
12 |
15878 |
买入 |
| 09:45:29 |
6.62 |
1 |
15879 |
买入 |
| 09:45:32 |
6.62 |
31 |
15910 |
买入 |
| 09:45:35 |
6.62 |
3 |
15913 |
买入 |
| 09:45:44 |
6.62 |
18 |
15931 |
买入 |
| 09:45:47 |
6.62 |
7 |
15938 |
买入 |
| 09:45:50 |
6.63 |
58 |
15996 |
买入 |
| 09:45:56 |
6.63 |
3 |
15999 |
买入 |
| 09:45:59 |
6.63 |
20 |
16019 |
买入 |
| 09:46:02 |
6.63 |
28 |
16047 |
买入 |
| 09:46:05 |
6.63 |
1 |
16048 |
买入 |
| 09:46:08 |
6.63 |
12 |
16060 |
卖出 |
| 09:46:17 |
6.63 |
8 |
16068 |
卖出 |
| 09:46:29 |
6.63 |
82 |
16150 |
卖出 |
| 09:46:32 |
6.63 |
12 |
16162 |
卖出 |
| 09:46:38 |
6.64 |
91 |
16253 |
买入 |
| 09:46:41 |
6.62 |
68 |
16321 |
卖出 |
| 09:46:50 |
6.64 |
80 |
16401 |
买入 |
| 09:46:53 |
6.64 |
194 |
16595 |
卖出 |
| 09:46:56 |
6.64 |
12 |
16607 |
卖出 |
| 09:46:59 |
6.64 |
5 |
16612 |
卖出 |
| 09:47:08 |
6.64 |
13 |
16625 |
卖出 |
| 09:47:11 |
6.64 |
55 |
16680 |
买入 |