中石科技[300684]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
14.57 |
7 |
7 |
集合竞价 |
| 09:17:00 |
14.57 |
7 |
7 |
集合竞价 |
| 09:17:27 |
14.51 |
7 |
7 |
集合竞价 |
| 09:18:12 |
14.57 |
7 |
7 |
集合竞价 |
| 09:20:39 |
14.57 |
8 |
8 |
集合竞价 |
| 09:20:48 |
14.5 |
8 |
8 |
集合竞价 |
| 09:20:57 |
14.49 |
8 |
8 |
集合竞价 |
| 09:21:42 |
14.49 |
8 |
8 |
集合竞价 |
| 09:22:27 |
14.49 |
8 |
8 |
集合竞价 |
| 09:23:12 |
14.49 |
8 |
8 |
集合竞价 |
| 09:23:21 |
14.4 |
30 |
30 |
集合竞价 |
| 09:23:48 |
14.4 |
30 |
30 |
集合竞价 |
| 09:23:57 |
14.4 |
32 |
32 |
集合竞价 |
| 09:24:15 |
14.4 |
32 |
32 |
集合竞价 |
| 09:24:24 |
14.4 |
37 |
37 |
集合竞价 |
| 09:24:33 |
14.35 |
53 |
53 |
集合竞价 |
| 09:25:00 |
14.4 |
134 |
134 |
集合竞价 |
| 09:25:03 |
14.4 |
311 |
445 |
买入 |
| 09:30:03 |
14.4 |
167 |
612 |
买入 |
| 09:30:06 |
14.4 |
75 |
687 |
卖出 |
| 09:30:09 |
14.44 |
13 |
700 |
买入 |
| 09:30:12 |
14.44 |
13 |
713 |
买入 |
| 09:30:15 |
14.44 |
4 |
717 |
买入 |
| 09:30:21 |
14.48 |
30 |
747 |
买入 |
| 09:30:24 |
14.48 |
33 |
780 |
买入 |
| 09:30:27 |
14.49 |
68 |
848 |
买入 |
| 09:30:30 |
14.5 |
14 |
862 |
买入 |
| 09:30:33 |
14.5 |
18 |
880 |
买入 |
| 09:30:36 |
14.51 |
79 |
959 |
买入 |
| 09:30:42 |
14.53 |
19 |
978 |
买入 |
| 09:30:45 |
14.53 |
2 |
980 |
买入 |
| 09:30:48 |
14.51 |
3 |
983 |
卖出 |
| 09:30:51 |
14.55 |
6 |
989 |
买入 |
| 09:30:57 |
14.52 |
53 |
1042 |
卖出 |
| 09:31:00 |
14.57 |
53 |
1095 |
买入 |
| 09:31:03 |
14.54 |
5 |
1100 |
卖出 |
| 09:31:06 |
14.53 |
7 |
1107 |
卖出 |
| 09:31:09 |
14.54 |
3 |
1110 |
买入 |
| 09:31:12 |
14.53 |
18 |
1128 |
卖出 |
| 09:31:15 |
14.5 |
36 |
1164 |
卖出 |
| 09:31:18 |
14.49 |
5 |
1169 |
卖出 |
| 09:31:21 |
14.5 |
30 |
1199 |
买入 |
| 09:31:24 |
14.5 |
13 |
1212 |
买入 |
| 09:31:30 |
14.51 |
1 |
1213 |
买入 |
| 09:31:33 |
14.52 |
7 |
1220 |
买入 |
| 09:31:36 |
14.51 |
3 |
1223 |
卖出 |
| 09:31:39 |
14.52 |
7 |
1230 |
买入 |
| 09:31:42 |
14.52 |
2 |
1232 |
买入 |
| 09:31:45 |
14.51 |
33 |
1265 |
卖出 |
| 09:31:48 |
14.51 |
5 |
1270 |
卖出 |
| 09:31:51 |
14.51 |
15 |
1285 |
买入 |
| 09:31:54 |
14.52 |
86 |
1371 |
买入 |
| 09:31:57 |
14.52 |
11 |
1382 |
买入 |
| 09:32:00 |
14.52 |
27 |
1409 |
买入 |
| 09:32:03 |
14.53 |
4 |
1413 |
买入 |
| 09:32:06 |
14.53 |
44 |
1457 |
买入 |
| 09:32:09 |
14.52 |
49 |
1506 |
卖出 |
| 09:32:12 |
14.52 |
63 |
1569 |
卖出 |
| 09:32:15 |
14.54 |
6 |
1575 |
买入 |
| 09:32:18 |
14.54 |
12 |
1587 |
买入 |
| 09:32:21 |
14.55 |
36 |
1623 |
买入 |
| 09:32:24 |
14.53 |
43 |
1666 |
卖出 |
| 09:32:27 |
14.53 |
12 |
1678 |
卖出 |
| 09:32:42 |
14.54 |
1 |
1679 |
买入 |
| 09:32:51 |
14.54 |
17 |
1696 |
买入 |
| 09:32:54 |
14.54 |
19 |
1715 |
买入 |
| 09:32:57 |
14.53 |
29 |
1744 |
卖出 |
| 09:33:00 |
14.53 |
10 |
1754 |
卖出 |
| 09:33:03 |
14.5 |
220 |
1974 |
卖出 |
| 09:33:06 |
14.5 |
1 |
1975 |
买入 |
| 09:33:09 |
14.51 |
100 |
2075 |
买入 |
| 09:33:12 |
14.51 |
26 |
2101 |
买入 |
| 09:33:15 |
14.51 |
2 |
2103 |
买入 |
| 09:33:18 |
14.51 |
7 |
2110 |
买入 |
| 09:33:21 |
14.51 |
11 |
2121 |
买入 |
| 09:33:24 |
14.52 |
265 |
2386 |
买入 |
| 09:33:27 |
14.52 |
48 |
2434 |
买入 |
| 09:33:30 |
14.52 |
68 |
2502 |
买入 |
| 09:33:36 |
14.52 |
1 |
2503 |
买入 |
| 09:33:39 |
14.52 |
207 |
2710 |
买入 |
| 09:33:42 |
14.52 |
13 |
2723 |
买入 |
| 09:33:45 |
14.52 |
17 |
2740 |
买入 |
| 09:33:48 |
14.52 |
107 |
2847 |
卖出 |
| 09:33:51 |
14.53 |
88 |
2935 |
买入 |
| 09:33:54 |
14.53 |
107 |
3042 |
卖出 |
| 09:33:57 |
14.54 |
9 |
3051 |
买入 |
| 09:34:00 |
14.57 |
50 |
3101 |
买入 |
| 09:34:03 |
14.57 |
2 |
3103 |
卖出 |
| 09:34:09 |
14.58 |
20 |
3123 |
买入 |
| 09:34:12 |
14.58 |
160 |
3283 |
买入 |
| 09:34:15 |
14.59 |
1 |
3284 |
买入 |
| 09:34:18 |
14.59 |
25 |
3309 |
买入 |
| 09:34:21 |
14.59 |
1 |
3310 |
买入 |
| 09:34:27 |
14.6 |
92 |
3402 |
买入 |
| 09:34:30 |
14.59 |
31 |
3433 |
卖出 |
| 09:34:36 |
14.59 |
1 |
3434 |
卖出 |
| 09:34:42 |
14.6 |
14 |
3448 |
买入 |
| 09:34:45 |
14.6 |
10 |
3458 |
卖出 |
| 09:34:48 |
14.6 |
20 |
3478 |
买入 |
| 09:34:51 |
14.6 |
3 |
3481 |
买入 |
| 09:34:54 |
14.59 |
22 |
3503 |
卖出 |
| 09:34:57 |
14.59 |
50 |
3553 |
卖出 |
| 09:35:06 |
14.59 |
49 |
3602 |
卖出 |
| 09:35:09 |
14.57 |
108 |
3710 |
卖出 |
| 09:35:12 |
14.59 |
115 |
3825 |
买入 |
| 09:35:15 |
14.57 |
26 |
3851 |
买入 |
| 09:35:18 |
14.57 |
34 |
3885 |
买入 |
| 09:35:21 |
14.57 |
2 |
3887 |
买入 |
| 09:35:24 |
14.56 |
1 |
3888 |
买入 |
| 09:35:27 |
14.54 |
1 |
3889 |
卖出 |
| 09:35:30 |
14.51 |
165 |
4054 |
卖出 |
| 09:35:33 |
14.52 |
21 |
4075 |
买入 |
| 09:35:36 |
14.52 |
5 |
4080 |
买入 |
| 09:35:39 |
14.52 |
1 |
4081 |
买入 |
| 09:35:42 |
14.5 |
11 |
4092 |
卖出 |
| 09:35:45 |
14.5 |
45 |
4137 |
卖出 |
| 09:35:48 |
14.5 |
5 |
4142 |
卖出 |
| 09:35:54 |
14.52 |
5 |
4147 |
买入 |
| 09:35:57 |
14.53 |
8 |
4155 |
买入 |
| 09:36:00 |
14.53 |
3 |
4158 |
买入 |
| 09:36:03 |
14.53 |
11 |
4169 |
买入 |
| 09:36:06 |
14.53 |
21 |
4190 |
买入 |
| 09:36:09 |
14.53 |
275 |
4465 |
买入 |
| 09:36:12 |
14.53 |
24 |
4489 |
卖出 |
| 09:36:18 |
14.53 |
31 |
4520 |
卖出 |
| 09:36:21 |
14.53 |
5 |
4525 |
卖出 |
| 09:36:24 |
14.56 |
24 |
4549 |
买入 |
| 09:36:30 |
14.55 |
6 |
4555 |
卖出 |
| 09:36:33 |
14.55 |
1 |
4556 |
卖出 |
| 09:36:36 |
14.56 |
24 |
4580 |
买入 |
| 09:36:39 |
14.56 |
1 |
4581 |
买入 |
| 09:36:42 |
14.56 |
52 |
4633 |
买入 |
| 09:36:48 |
14.55 |
15 |
4648 |
卖出 |
| 09:36:51 |
14.56 |
5 |
4653 |
买入 |
| 09:37:00 |
14.56 |
12 |
4665 |
卖出 |
| 09:37:03 |
14.58 |
25 |
4690 |
买入 |
| 09:37:06 |
14.59 |
6 |
4696 |
买入 |
| 09:37:09 |
14.58 |
43 |
4739 |
卖出 |
| 09:37:12 |
14.58 |
3 |
4742 |
买入 |
| 09:37:15 |
14.6 |
200 |
4942 |
买入 |
| 09:37:27 |
14.59 |
77 |
5019 |
买入 |
| 09:37:33 |
14.59 |
30 |
5049 |
卖出 |
| 09:37:36 |
14.6 |
49 |
5098 |
买入 |
| 09:37:39 |
14.6 |
99 |
5197 |
买入 |
| 09:37:45 |
14.61 |
30 |
5227 |
买入 |
| 09:37:48 |
14.6 |
10 |
5237 |
卖出 |
| 09:37:51 |
14.6 |
62 |
5299 |
卖出 |
| 09:37:54 |
14.61 |
14 |
5313 |
买入 |
| 09:37:57 |
14.6 |
9 |
5322 |
卖出 |
| 09:38:00 |
14.62 |
315 |
5637 |
买入 |
| 09:38:03 |
14.63 |
14 |
5651 |
卖出 |
| 09:38:06 |
14.63 |
16 |
5667 |
卖出 |
| 09:38:09 |
14.62 |
20 |
5687 |
卖出 |
| 09:38:12 |
14.64 |
99 |
5786 |
买入 |
| 09:38:18 |
14.64 |
25 |
5811 |
卖出 |
| 09:38:21 |
14.65 |
1 |
5812 |
买入 |
| 09:38:24 |
14.64 |
1 |
5813 |
卖出 |
| 09:38:27 |
14.65 |
30 |
5843 |
买入 |
| 09:38:30 |
14.65 |
19 |
5862 |
买入 |
| 09:38:33 |
14.65 |
19 |
5881 |
买入 |
| 09:38:36 |
14.65 |
1 |
5882 |
卖出 |
| 09:38:39 |
14.66 |
9 |
5891 |
买入 |
| 09:38:42 |
14.65 |
3 |
5894 |
卖出 |
| 09:38:45 |
14.65 |
10 |
5904 |
卖出 |
| 09:38:48 |
14.66 |
6 |
5910 |
买入 |
| 09:38:51 |
14.66 |
40 |
5950 |
买入 |
| 09:38:54 |
14.68 |
61 |
6011 |
买入 |
| 09:38:57 |
14.66 |
13 |
6024 |
卖出 |
| 09:39:03 |
14.66 |
138 |
6162 |
卖出 |
| 09:39:06 |
14.62 |
352 |
6514 |
卖出 |
| 09:39:09 |
14.6 |
75 |
6589 |
卖出 |
| 09:39:12 |
14.6 |
62 |
6651 |
卖出 |
| 09:39:15 |
14.56 |
9 |
6660 |
卖出 |
| 09:39:18 |
14.6 |
49 |
6709 |
买入 |
| 09:39:21 |
14.6 |
2 |
6711 |
买入 |
| 09:39:24 |
14.62 |
4 |
6715 |
买入 |
| 09:39:27 |
14.6 |
78 |
6793 |
卖出 |
| 09:39:33 |
14.59 |
5 |
6798 |
买入 |
| 09:39:36 |
14.59 |
6 |
6804 |
买入 |
| 09:39:39 |
14.59 |
52 |
6856 |
买入 |
| 09:39:42 |
14.59 |
26 |
6882 |
卖出 |
| 09:39:45 |
14.6 |
28 |
6910 |
买入 |
| 09:39:48 |
14.59 |
40 |
6950 |
买入 |
| 09:39:51 |
14.58 |
26 |
6976 |
卖出 |
| 09:39:57 |
14.57 |
45 |
7021 |
卖出 |
| 09:40:00 |
14.59 |
1 |
7022 |
买入 |
| 09:40:06 |
14.56 |
207 |
7229 |
卖出 |
| 09:40:09 |
14.53 |
108 |
7337 |
卖出 |
| 09:40:12 |
14.52 |
4 |
7341 |
卖出 |
| 09:40:15 |
14.53 |
10 |
7351 |
买入 |
| 09:40:18 |
14.52 |
19 |
7370 |
卖出 |
| 09:40:21 |
14.52 |
24 |
7394 |
卖出 |
| 09:40:24 |
14.52 |
43 |
7437 |
卖出 |
| 09:40:27 |
14.5 |
28 |
7465 |
卖出 |
| 09:40:33 |
14.5 |
19 |
7484 |
卖出 |
| 09:40:36 |
14.49 |
364 |
7848 |
卖出 |
| 09:40:39 |
14.5 |
52 |
7900 |
买入 |
| 09:40:45 |
14.48 |
22 |
7922 |
卖出 |
| 09:40:48 |
14.48 |
10 |
7932 |
卖出 |
| 09:40:51 |
14.48 |
5 |
7937 |
卖出 |
| 09:40:54 |
14.48 |
38 |
7975 |
卖出 |
| 09:40:57 |
14.47 |
3 |
7978 |
卖出 |
| 09:41:00 |
14.48 |
15 |
7993 |
买入 |
| 09:41:03 |
14.46 |
7 |
8000 |
卖出 |
| 09:41:06 |
14.46 |
10 |
8010 |
买入 |
| 09:41:09 |
14.45 |
4 |
8014 |
卖出 |
| 09:41:12 |
14.45 |
26 |
8040 |
买入 |
| 09:41:24 |
14.46 |
2 |
8042 |
买入 |
| 09:41:27 |
14.48 |
316 |
8358 |
买入 |
| 09:41:30 |
14.48 |
8 |
8366 |
买入 |
| 09:41:33 |
14.46 |
43 |
8409 |
卖出 |
| 09:41:36 |
14.48 |
3 |
8412 |
买入 |
| 09:41:45 |
14.46 |
12 |
8424 |
卖出 |
| 09:41:51 |
14.46 |
21 |
8445 |
卖出 |
| 09:41:54 |
14.46 |
10 |
8455 |
卖出 |
| 09:41:57 |
14.46 |
3 |
8458 |
卖出 |
| 09:42:00 |
14.47 |
113 |
8571 |
买入 |
| 09:42:03 |
14.45 |
143 |
8714 |
卖出 |
| 09:42:06 |
14.43 |
86 |
8800 |
卖出 |
| 09:42:09 |
14.44 |
158 |
8958 |
买入 |
| 09:42:12 |
14.44 |
1 |
8959 |
买入 |
| 09:42:18 |
14.42 |
20 |
8979 |
卖出 |
| 09:42:21 |
14.43 |
8 |
8987 |
买入 |
| 09:42:30 |
14.43 |
1 |
8988 |
买入 |
| 09:42:33 |
14.42 |
55 |
9043 |
卖出 |
| 09:42:36 |
14.43 |
20 |
9063 |
买入 |
| 09:42:39 |
14.43 |
6 |
9069 |
买入 |
| 09:42:42 |
14.43 |
1 |
9070 |
买入 |
| 09:42:45 |
14.43 |
3 |
9073 |
买入 |
| 09:42:48 |
14.4 |
251 |
9324 |
卖出 |
| 09:42:54 |
14.42 |
14 |
9338 |
买入 |
| 09:43:00 |
14.4 |
54 |
9392 |
卖出 |
| 09:43:03 |
14.4 |
13 |
9405 |
买入 |
| 09:43:06 |
14.4 |
1 |
9406 |
买入 |
| 09:43:15 |
14.38 |
46 |
9452 |
卖出 |
| 09:43:18 |
14.38 |
31 |
9483 |
买入 |
| 09:43:21 |
14.39 |
3 |
9486 |
买入 |
| 09:43:24 |
14.38 |
8 |
9494 |
卖出 |
| 09:43:27 |
14.37 |
9 |
9503 |
卖出 |
| 09:43:30 |
14.38 |
1 |
9504 |
买入 |
| 09:43:33 |
14.38 |
15 |
9519 |
卖出 |
| 09:43:39 |
14.37 |
200 |
9719 |
卖出 |
| 09:43:42 |
14.37 |
3 |
9722 |
卖出 |
| 09:43:51 |
14.37 |
6 |
9728 |
卖出 |
| 09:43:57 |
14.36 |
132 |
9860 |
卖出 |
| 09:44:03 |
14.37 |
49 |
9909 |
买入 |
| 09:44:06 |
14.35 |
38 |
9947 |
卖出 |
| 09:44:09 |
14.36 |
30 |
9977 |
买入 |
| 09:44:12 |
14.35 |
3 |
9980 |
卖出 |
| 09:44:15 |
14.37 |
30 |
10010 |
买入 |
| 09:44:18 |
14.36 |
48 |
10058 |
卖出 |
| 09:44:21 |
14.37 |
60 |
10118 |
买入 |
| 09:44:24 |
14.36 |
11 |
10129 |
卖出 |
| 09:44:27 |
14.37 |
4 |
10133 |
买入 |
| 09:44:30 |
14.36 |
13 |
10146 |
卖出 |
| 09:44:33 |
14.37 |
11 |
10157 |
买入 |
| 09:44:36 |
14.37 |
10 |
10167 |
卖出 |
| 09:44:39 |
14.36 |
110 |
10277 |
卖出 |
| 09:44:42 |
14.37 |
29 |
10306 |
买入 |
| 09:44:45 |
14.37 |
14 |
10320 |
买入 |
| 09:44:48 |
14.37 |
2 |
10322 |
卖出 |
| 09:44:54 |
14.37 |
4 |
10326 |
卖出 |
| 09:44:57 |
14.37 |
17 |
10343 |
卖出 |
| 09:45:00 |
14.37 |
15 |
10358 |
卖出 |
| 09:45:03 |
14.37 |
1 |
10359 |
卖出 |
| 09:45:12 |
14.37 |
21 |
10380 |
卖出 |
| 09:45:15 |
14.37 |
42 |
10422 |
卖出 |
| 09:45:18 |
14.36 |
1 |
10423 |
卖出 |
| 09:45:21 |
14.36 |
29 |
10452 |
卖出 |
| 09:45:24 |
14.36 |
11 |
10463 |
买入 |
| 09:45:27 |
14.36 |
227 |
10690 |
卖出 |
| 09:45:30 |
14.36 |
42 |
10732 |
买入 |
| 09:45:33 |
14.31 |
109 |
10841 |
卖出 |
| 09:45:36 |
14.36 |
69 |
10910 |
买入 |
| 09:45:39 |
14.31 |
2 |
10912 |
卖出 |
| 09:45:45 |
14.31 |
63 |
10975 |
卖出 |
| 09:45:51 |
14.34 |
35 |
11010 |
买入 |
| 09:45:54 |
14.34 |
3 |
11013 |
买入 |
| 09:45:57 |
14.34 |
6 |
11019 |
买入 |
| 09:46:00 |
14.31 |
65 |
11084 |
卖出 |
| 09:46:03 |
14.34 |
2 |
11086 |
买入 |
| 09:46:06 |
14.33 |
9 |
11095 |
卖出 |
| 09:46:09 |
14.33 |
13 |
11108 |
买入 |
| 09:46:12 |
14.33 |
44 |
11152 |
买入 |
| 09:46:15 |
14.33 |
4 |
11156 |
买入 |
| 09:46:21 |
14.33 |
134 |
11290 |
卖出 |
| 09:46:27 |
14.33 |
11 |
11301 |
买入 |
| 09:46:30 |
14.33 |
4 |
11305 |
买入 |
| 09:46:45 |
14.33 |
6 |
11311 |
买入 |
| 09:46:48 |
14.33 |
30 |
11341 |
买入 |
| 09:46:51 |
14.32 |
3 |
11344 |
卖出 |
| 09:46:54 |
14.33 |
27 |
11371 |
买入 |
| 09:46:57 |
14.32 |
239 |
11610 |
卖出 |
| 09:47:03 |
14.36 |
3 |
11613 |
买入 |
| 09:47:06 |
14.33 |
1 |
11614 |
卖出 |
| 09:47:09 |
14.36 |
16 |
11630 |
买入 |
| 09:47:15 |
14.33 |
12 |
11642 |
卖出 |
| 09:47:21 |
14.35 |
23 |
11665 |
买入 |
| 09:47:27 |
14.33 |
24 |
11689 |
卖出 |
| 09:47:30 |
14.33 |
30 |
11719 |
买入 |