科信技术[300565]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.3 |
9 |
9 |
集合竞价 |
| 09:15:12 |
10.92 |
9 |
9 |
集合竞价 |
| 09:15:39 |
10.41 |
435 |
435 |
集合竞价 |
| 09:16:24 |
10.45 |
435 |
435 |
集合竞价 |
| 09:17:00 |
10.46 |
435 |
435 |
集合竞价 |
| 09:17:36 |
10.46 |
435 |
435 |
集合竞价 |
| 09:17:45 |
10.5 |
436 |
436 |
集合竞价 |
| 09:18:03 |
10.46 |
435 |
435 |
集合竞价 |
| 09:18:30 |
10.92 |
9 |
9 |
集合竞价 |
| 09:19:06 |
10.91 |
9 |
9 |
集合竞价 |
| 09:19:24 |
10.81 |
12 |
12 |
集合竞价 |
| 09:19:42 |
10.72 |
13 |
13 |
集合竞价 |
| 09:20:12 |
10.72 |
13 |
13 |
集合竞价 |
| 09:20:48 |
10.72 |
13 |
13 |
集合竞价 |
| 09:21:06 |
10.73 |
13 |
13 |
集合竞价 |
| 09:21:24 |
10.73 |
13 |
13 |
集合竞价 |
| 09:21:42 |
10.78 |
13 |
13 |
集合竞价 |
| 09:22:18 |
10.78 |
17 |
17 |
集合竞价 |
| 09:22:27 |
10.78 |
27 |
27 |
集合竞价 |
| 09:22:45 |
10.76 |
29 |
29 |
集合竞价 |
| 09:22:54 |
10.77 |
39 |
39 |
集合竞价 |
| 09:23:12 |
10.76 |
39 |
39 |
集合竞价 |
| 09:23:21 |
10.73 |
59 |
59 |
集合竞价 |
| 09:23:30 |
10.73 |
59 |
59 |
集合竞价 |
| 09:23:39 |
10.73 |
74 |
74 |
集合竞价 |
| 09:23:48 |
10.73 |
77 |
77 |
集合竞价 |
| 09:24:15 |
10.73 |
87 |
87 |
集合竞价 |
| 09:24:24 |
10.73 |
90 |
90 |
集合竞价 |
| 09:24:33 |
10.73 |
110 |
110 |
集合竞价 |
| 09:24:42 |
10.88 |
169 |
169 |
集合竞价 |
| 09:24:51 |
10.88 |
169 |
169 |
集合竞价 |
| 09:25:00 |
10.88 |
356 |
356 |
集合竞价 |
| 09:25:03 |
10.88 |
388 |
744 |
买入 |
| 09:30:03 |
11 |
421 |
1165 |
买入 |
| 09:30:06 |
10.85 |
76 |
1241 |
卖出 |
| 09:30:09 |
10.88 |
86 |
1327 |
买入 |
| 09:30:12 |
10.88 |
65 |
1392 |
卖出 |
| 09:30:15 |
10.88 |
104 |
1496 |
卖出 |
| 09:30:18 |
10.89 |
58 |
1554 |
买入 |
| 09:30:21 |
10.96 |
354 |
1908 |
买入 |
| 09:30:24 |
10.98 |
84 |
1992 |
买入 |
| 09:30:27 |
10.96 |
19 |
2011 |
卖出 |
| 09:30:30 |
11 |
89 |
2100 |
买入 |
| 09:30:33 |
10.97 |
245 |
2345 |
卖出 |
| 09:30:36 |
11.06 |
132 |
2477 |
买入 |
| 09:30:39 |
11.08 |
34 |
2511 |
买入 |
| 09:30:42 |
11.07 |
34 |
2545 |
卖出 |
| 09:30:45 |
11.07 |
153 |
2698 |
卖出 |
| 09:30:48 |
11.07 |
15 |
2713 |
买入 |
| 09:30:51 |
11.02 |
7 |
2720 |
卖出 |
| 09:30:54 |
11.06 |
133 |
2853 |
买入 |
| 09:30:57 |
11.05 |
95 |
2948 |
卖出 |
| 09:31:00 |
11.05 |
25 |
2973 |
卖出 |
| 09:31:03 |
11.05 |
312 |
3285 |
卖出 |
| 09:31:06 |
11.07 |
45 |
3330 |
买入 |
| 09:31:09 |
11.06 |
314 |
3644 |
卖出 |
| 09:31:12 |
11.06 |
29 |
3673 |
卖出 |
| 09:31:15 |
11.08 |
625 |
4298 |
买入 |
| 09:31:18 |
11.1 |
69 |
4367 |
买入 |
| 09:31:21 |
11.13 |
48 |
4415 |
买入 |
| 09:31:24 |
11.18 |
30 |
4445 |
买入 |
| 09:31:27 |
11.17 |
28 |
4473 |
买入 |
| 09:31:30 |
11.17 |
266 |
4739 |
买入 |
| 09:31:33 |
11.2 |
18 |
4757 |
买入 |
| 09:31:36 |
11.2 |
77 |
4834 |
卖出 |
| 09:31:39 |
11.2 |
356 |
5190 |
卖出 |
| 09:31:42 |
11.2 |
152 |
5342 |
卖出 |
| 09:31:45 |
11.18 |
30 |
5372 |
卖出 |
| 09:31:48 |
11.18 |
10 |
5382 |
卖出 |
| 09:31:51 |
11.18 |
188 |
5570 |
卖出 |
| 09:31:54 |
11.17 |
569 |
6139 |
卖出 |
| 09:31:57 |
11.16 |
104 |
6243 |
卖出 |
| 09:32:00 |
11.16 |
37 |
6280 |
卖出 |
| 09:32:03 |
11.14 |
15 |
6295 |
卖出 |
| 09:32:06 |
11.15 |
214 |
6509 |
买入 |
| 09:32:09 |
11.16 |
72 |
6581 |
买入 |
| 09:32:12 |
11.24 |
538 |
7119 |
买入 |
| 09:32:15 |
11.19 |
38 |
7157 |
卖出 |
| 09:32:18 |
11.18 |
371 |
7528 |
卖出 |
| 09:32:21 |
11.2 |
338 |
7866 |
买入 |
| 09:32:24 |
11.24 |
4 |
7870 |
卖出 |
| 09:32:27 |
11.23 |
80 |
7950 |
卖出 |
| 09:32:30 |
11.19 |
98 |
8048 |
卖出 |
| 09:32:33 |
11.35 |
2213 |
10261 |
买入 |
| 09:32:36 |
11.33 |
134 |
10395 |
卖出 |
| 09:32:39 |
11.36 |
51 |
10446 |
买入 |
| 09:32:42 |
11.44 |
27 |
10473 |
买入 |
| 09:32:45 |
11.36 |
147 |
10620 |
卖出 |
| 09:32:48 |
11.45 |
619 |
11239 |
买入 |
| 09:32:51 |
11.5 |
1148 |
12387 |
买入 |
| 09:32:54 |
11.47 |
147 |
12534 |
卖出 |
| 09:32:57 |
11.6 |
632 |
13166 |
买入 |
| 09:33:00 |
11.54 |
135 |
13301 |
卖出 |
| 09:33:03 |
11.58 |
103 |
13404 |
买入 |
| 09:33:06 |
11.6 |
485 |
13889 |
买入 |
| 09:33:09 |
11.56 |
353 |
14242 |
卖出 |
| 09:33:12 |
11.54 |
638 |
14880 |
卖出 |
| 09:33:15 |
11.58 |
1293 |
16173 |
买入 |
| 09:33:18 |
11.57 |
543 |
16716 |
买入 |
| 09:33:21 |
11.53 |
746 |
17462 |
卖出 |
| 09:33:24 |
11.5 |
177 |
17639 |
卖出 |
| 09:33:27 |
11.49 |
42 |
17681 |
卖出 |
| 09:33:30 |
11.47 |
65 |
17746 |
买入 |
| 09:33:33 |
11.53 |
342 |
18088 |
买入 |
| 09:33:36 |
11.53 |
132 |
18220 |
卖出 |
| 09:33:39 |
11.53 |
310 |
18530 |
卖出 |
| 09:33:42 |
11.5 |
2218 |
20748 |
卖出 |
| 09:33:45 |
11.49 |
62 |
20810 |
买入 |
| 09:33:48 |
11.41 |
29 |
20839 |
卖出 |
| 09:33:51 |
11.41 |
61 |
20900 |
卖出 |
| 09:33:54 |
11.46 |
8 |
20908 |
买入 |
| 09:33:57 |
11.44 |
101 |
21009 |
卖出 |
| 09:34:00 |
11.48 |
296 |
21305 |
买入 |
| 09:34:03 |
11.48 |
78 |
21383 |
卖出 |
| 09:34:06 |
11.48 |
385 |
21768 |
卖出 |
| 09:34:09 |
11.52 |
307 |
22075 |
买入 |
| 09:34:12 |
11.53 |
115 |
22190 |
买入 |
| 09:34:15 |
11.55 |
279 |
22469 |
买入 |
| 09:34:18 |
11.5 |
457 |
22926 |
卖出 |
| 09:34:21 |
11.48 |
110 |
23036 |
卖出 |
| 09:34:24 |
11.52 |
185 |
23221 |
买入 |
| 09:34:27 |
11.51 |
71 |
23292 |
买入 |
| 09:34:30 |
11.48 |
1260 |
24552 |
卖出 |
| 09:34:33 |
11.57 |
922 |
25474 |
买入 |
| 09:34:36 |
11.59 |
117 |
25591 |
买入 |
| 09:34:39 |
11.55 |
65 |
25656 |
卖出 |
| 09:34:42 |
11.67 |
807 |
26463 |
买入 |
| 09:34:45 |
11.61 |
173 |
26636 |
卖出 |
| 09:34:48 |
11.63 |
119 |
26755 |
买入 |
| 09:34:51 |
11.67 |
113 |
26868 |
买入 |
| 09:34:54 |
11.68 |
249 |
27117 |
买入 |
| 09:34:57 |
11.62 |
81 |
27198 |
卖出 |
| 09:35:00 |
11.66 |
299 |
27497 |
买入 |
| 09:35:03 |
11.6 |
420 |
27917 |
卖出 |
| 09:35:06 |
11.62 |
158 |
28075 |
买入 |
| 09:35:09 |
11.6 |
1161 |
29236 |
卖出 |
| 09:35:12 |
11.67 |
594 |
29830 |
买入 |
| 09:35:15 |
11.61 |
474 |
30304 |
卖出 |
| 09:35:18 |
11.68 |
188 |
30492 |
买入 |
| 09:35:21 |
11.65 |
80 |
30572 |
卖出 |
| 09:35:24 |
11.62 |
491 |
31063 |
卖出 |
| 09:35:27 |
11.61 |
29 |
31092 |
卖出 |
| 09:35:30 |
11.64 |
289 |
31381 |
买入 |
| 09:35:33 |
11.57 |
615 |
31996 |
卖出 |
| 09:35:36 |
11.62 |
1029 |
33025 |
买入 |
| 09:35:39 |
11.65 |
403 |
33428 |
买入 |
| 09:35:42 |
11.65 |
69 |
33497 |
买入 |
| 09:35:45 |
11.64 |
223 |
33720 |
卖出 |
| 09:35:48 |
11.61 |
505 |
34225 |
卖出 |
| 09:35:51 |
11.65 |
345 |
34570 |
买入 |
| 09:35:54 |
11.61 |
80 |
34650 |
卖出 |
| 09:35:57 |
11.61 |
720 |
35370 |
卖出 |
| 09:36:00 |
11.64 |
122 |
35492 |
买入 |
| 09:36:03 |
11.63 |
148 |
35640 |
卖出 |
| 09:36:06 |
11.66 |
572 |
36212 |
买入 |
| 09:36:09 |
11.63 |
303 |
36515 |
卖出 |
| 09:36:12 |
11.77 |
2354 |
38869 |
买入 |
| 09:36:15 |
11.75 |
398 |
39267 |
卖出 |
| 09:36:18 |
11.76 |
113 |
39380 |
买入 |
| 09:36:21 |
11.77 |
485 |
39865 |
买入 |
| 09:36:24 |
11.75 |
163 |
40028 |
卖出 |
| 09:36:27 |
11.75 |
32 |
40060 |
买入 |
| 09:36:30 |
11.75 |
149 |
40209 |
买入 |
| 09:36:33 |
11.72 |
375 |
40584 |
卖出 |
| 09:36:36 |
11.71 |
617 |
41201 |
卖出 |
| 09:36:39 |
11.64 |
89 |
41290 |
卖出 |
| 09:36:42 |
11.63 |
1210 |
42500 |
卖出 |
| 09:36:45 |
11.62 |
113 |
42613 |
卖出 |
| 09:36:48 |
11.6 |
145 |
42758 |
卖出 |
| 09:36:51 |
11.62 |
59 |
42817 |
买入 |
| 09:36:54 |
11.55 |
61 |
42878 |
卖出 |
| 09:36:57 |
11.51 |
77 |
42955 |
卖出 |
| 09:37:00 |
11.56 |
68 |
43023 |
买入 |
| 09:37:03 |
11.56 |
1 |
43024 |
买入 |
| 09:37:06 |
11.51 |
865 |
43889 |
卖出 |
| 09:37:09 |
11.52 |
864 |
44753 |
买入 |
| 09:37:12 |
11.55 |
136 |
44889 |
卖出 |
| 09:37:15 |
11.57 |
247 |
45136 |
买入 |
| 09:37:18 |
11.7 |
1382 |
46518 |
买入 |
| 09:37:21 |
11.56 |
257 |
46775 |
卖出 |
| 09:37:24 |
11.57 |
94 |
46869 |
卖出 |
| 09:37:27 |
11.66 |
154 |
47023 |
买入 |
| 09:37:30 |
11.69 |
1295 |
48318 |
买入 |
| 09:37:33 |
11.61 |
108 |
48426 |
卖出 |
| 09:37:36 |
11.7 |
314 |
48740 |
买入 |
| 09:37:39 |
11.7 |
64 |
48804 |
买入 |
| 09:37:42 |
11.7 |
494 |
49298 |
买入 |
| 09:37:45 |
11.67 |
61 |
49359 |
卖出 |
| 09:37:48 |
11.71 |
226 |
49585 |
买入 |
| 09:37:51 |
11.7 |
46 |
49631 |
卖出 |
| 09:37:54 |
11.71 |
244 |
49875 |
买入 |
| 09:37:57 |
11.67 |
336 |
50211 |
卖出 |
| 09:38:00 |
11.65 |
93 |
50304 |
卖出 |
| 09:38:03 |
11.8 |
1694 |
51998 |
买入 |
| 09:38:06 |
11.64 |
82 |
52080 |
卖出 |
| 09:38:09 |
11.73 |
171 |
52251 |
买入 |
| 09:38:12 |
11.73 |
76 |
52327 |
买入 |
| 09:38:15 |
11.72 |
205 |
52532 |
卖出 |
| 09:38:18 |
11.76 |
40 |
52572 |
买入 |
| 09:38:21 |
11.73 |
119 |
52691 |
卖出 |
| 09:38:24 |
11.73 |
42 |
52733 |
买入 |
| 09:38:27 |
11.76 |
98 |
52831 |
买入 |
| 09:38:30 |
11.72 |
250 |
53081 |
卖出 |
| 09:38:33 |
11.81 |
1133 |
54214 |
买入 |
| 09:38:36 |
11.8 |
42 |
54256 |
卖出 |
| 09:38:39 |
11.8 |
463 |
54719 |
卖出 |
| 09:38:42 |
11.8 |
39 |
54758 |
卖出 |
| 09:38:45 |
11.87 |
408 |
55166 |
买入 |
| 09:38:48 |
11.86 |
75 |
55241 |
卖出 |
| 09:38:51 |
11.8 |
147 |
55388 |
卖出 |
| 09:38:54 |
11.91 |
964 |
56352 |
买入 |
| 09:38:57 |
11.91 |
102 |
56454 |
买入 |
| 09:39:00 |
11.86 |
338 |
56792 |
卖出 |
| 09:39:03 |
11.86 |
165 |
56957 |
卖出 |
| 09:39:06 |
11.89 |
898 |
57855 |
买入 |
| 09:39:09 |
11.87 |
343 |
58198 |
卖出 |
| 09:39:12 |
11.81 |
65 |
58263 |
卖出 |
| 09:39:15 |
11.84 |
102 |
58365 |
买入 |
| 09:39:18 |
11.81 |
126 |
58491 |
卖出 |
| 09:39:21 |
11.84 |
278 |
58769 |
买入 |
| 09:39:24 |
11.81 |
444 |
59213 |
卖出 |
| 09:39:27 |
11.86 |
194 |
59407 |
买入 |
| 09:39:30 |
11.8 |
164 |
59571 |
卖出 |
| 09:39:33 |
11.81 |
83 |
59654 |
买入 |
| 09:39:36 |
11.84 |
128 |
59782 |
买入 |
| 09:39:39 |
11.8 |
150 |
59932 |
卖出 |
| 09:39:42 |
11.82 |
466 |
60398 |
买入 |
| 09:39:45 |
11.89 |
1034 |
61432 |
买入 |
| 09:39:48 |
11.99 |
1681 |
63113 |
买入 |
| 09:39:51 |
11.82 |
514 |
63627 |
卖出 |
| 09:39:54 |
11.95 |
981 |
64608 |
买入 |
| 09:39:57 |
11.92 |
76 |
64684 |
卖出 |
| 09:40:00 |
11.85 |
103 |
64787 |
卖出 |
| 09:40:03 |
11.99 |
1114 |
65901 |
买入 |
| 09:40:06 |
11.98 |
92 |
65993 |
买入 |
| 09:40:09 |
11.9 |
108 |
66101 |
卖出 |
| 09:40:12 |
11.92 |
593 |
66694 |
买入 |
| 09:40:15 |
11.89 |
81 |
66775 |
卖出 |
| 09:40:18 |
11.9 |
256 |
67031 |
买入 |
| 09:40:21 |
11.9 |
421 |
67452 |
买入 |
| 09:40:24 |
11.86 |
630 |
68082 |
卖出 |
| 09:40:27 |
11.83 |
1468 |
69550 |
卖出 |
| 09:40:30 |
11.9 |
140 |
69690 |
卖出 |
| 09:40:33 |
11.88 |
202 |
69892 |
卖出 |
| 09:40:36 |
11.84 |
203 |
70095 |
卖出 |
| 09:40:39 |
11.89 |
20 |
70115 |
买入 |
| 09:40:42 |
11.95 |
572 |
70687 |
买入 |
| 09:40:45 |
11.9 |
177 |
70864 |
卖出 |
| 09:40:48 |
11.9 |
1315 |
72179 |
卖出 |
| 09:40:51 |
11.91 |
85 |
72264 |
买入 |
| 09:40:54 |
11.91 |
112 |
72376 |
卖出 |
| 09:40:57 |
11.95 |
61 |
72437 |
买入 |
| 09:41:00 |
11.92 |
115 |
72552 |
卖出 |
| 09:41:03 |
11.95 |
65 |
72617 |
买入 |
| 09:41:06 |
11.96 |
302 |
72919 |
买入 |
| 09:41:09 |
11.94 |
172 |
73091 |
卖出 |
| 09:41:12 |
11.95 |
242 |
73333 |
买入 |
| 09:41:15 |
12 |
1606 |
74939 |
买入 |
| 09:41:18 |
11.98 |
541 |
75480 |
卖出 |
| 09:41:21 |
11.98 |
266 |
75746 |
卖出 |
| 09:41:24 |
12 |
148 |
75894 |
买入 |
| 09:41:27 |
11.98 |
1529 |
77423 |
卖出 |
| 09:41:30 |
12 |
251 |
77674 |
买入 |
| 09:41:33 |
12 |
1265 |
78939 |
买入 |
| 09:41:36 |
12 |
155 |
79094 |
卖出 |
| 09:41:39 |
12 |
563 |
79657 |
卖出 |
| 09:41:42 |
12.02 |
430 |
80087 |
买入 |
| 09:41:45 |
12.02 |
196 |
80283 |
买入 |
| 09:41:48 |
12 |
244 |
80527 |
卖出 |
| 09:41:51 |
12.03 |
78 |
80605 |
买入 |
| 09:41:54 |
12.02 |
499 |
81104 |
卖出 |
| 09:41:57 |
12 |
75 |
81179 |
卖出 |
| 09:42:00 |
12.02 |
310 |
81489 |
买入 |
| 09:42:03 |
12 |
329 |
81818 |
卖出 |
| 09:42:06 |
12.1 |
891 |
82709 |
买入 |
| 09:42:09 |
12.1 |
223 |
82932 |
卖出 |
| 09:42:12 |
12.12 |
289 |
83221 |
买入 |
| 09:42:15 |
12.1 |
47 |
83268 |
卖出 |
| 09:42:18 |
12.15 |
54 |
83322 |
买入 |
| 09:42:21 |
12.16 |
149 |
83471 |
买入 |
| 09:42:24 |
12.15 |
130 |
83601 |
买入 |
| 09:42:27 |
12.14 |
59 |
83660 |
卖出 |
| 09:42:30 |
12.15 |
163 |
83823 |
买入 |
| 09:42:33 |
12.15 |
506 |
84329 |
买入 |
| 09:42:36 |
12.15 |
214 |
84543 |
买入 |
| 09:42:39 |
12.15 |
248 |
84791 |
买入 |
| 09:42:42 |
12.15 |
124 |
84915 |
买入 |
| 09:42:45 |
12.15 |
209 |
85124 |
买入 |
| 09:42:48 |
12.15 |
251 |
85375 |
卖出 |
| 09:42:51 |
12.14 |
224 |
85599 |
卖出 |
| 09:42:54 |
12.15 |
53 |
85652 |
买入 |
| 09:42:57 |
12.14 |
301 |
85953 |
卖出 |
| 09:43:00 |
12.15 |
450 |
86403 |
买入 |
| 09:43:03 |
12.15 |
169 |
86572 |
买入 |
| 09:43:06 |
12.1 |
179 |
86751 |
卖出 |
| 09:43:09 |
12.09 |
255 |
87006 |
卖出 |
| 09:43:12 |
12.1 |
49 |
87055 |
买入 |
| 09:43:15 |
12.1 |
162 |
87217 |
买入 |
| 09:43:18 |
12.08 |
119 |
87336 |
卖出 |
| 09:43:21 |
12.02 |
145 |
87481 |
卖出 |