中科海讯[300810]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
18.77 |
106 |
106 |
集合竞价 |
| 09:16:33 |
18.31 |
156 |
156 |
集合竞价 |
| 09:17:00 |
18.31 |
156 |
156 |
集合竞价 |
| 09:17:36 |
18.31 |
157 |
157 |
集合竞价 |
| 09:17:45 |
18.31 |
157 |
157 |
集合竞价 |
| 09:17:54 |
18.31 |
157 |
157 |
集合竞价 |
| 09:18:39 |
18.31 |
157 |
157 |
集合竞价 |
| 09:18:48 |
18.31 |
157 |
157 |
集合竞价 |
| 09:18:57 |
18.31 |
157 |
157 |
集合竞价 |
| 09:19:06 |
18.88 |
51 |
51 |
集合竞价 |
| 09:19:24 |
18.88 |
51 |
51 |
集合竞价 |
| 09:19:51 |
18.88 |
51 |
51 |
集合竞价 |
| 09:20:21 |
18.88 |
51 |
51 |
集合竞价 |
| 09:21:15 |
18.9 |
51 |
51 |
集合竞价 |
| 09:21:33 |
18.9 |
51 |
51 |
集合竞价 |
| 09:22:45 |
18.9 |
51 |
51 |
集合竞价 |
| 09:23:21 |
18.9 |
51 |
51 |
集合竞价 |
| 09:23:48 |
18.91 |
51 |
51 |
集合竞价 |
| 09:23:57 |
19 |
51 |
51 |
集合竞价 |
| 09:24:06 |
19.01 |
53 |
53 |
集合竞价 |
| 09:24:33 |
19.09 |
53 |
53 |
集合竞价 |
| 09:24:42 |
19.1 |
53 |
53 |
集合竞价 |
| 09:24:51 |
19.1 |
53 |
53 |
集合竞价 |
| 09:25:00 |
19.23 |
98 |
98 |
集合竞价 |
| 09:25:03 |
19.31 |
108 |
206 |
买入 |
| 09:30:03 |
19.33 |
119 |
325 |
买入 |
| 09:30:06 |
19.33 |
142 |
467 |
卖出 |
| 09:30:09 |
19.33 |
21 |
488 |
卖出 |
| 09:30:12 |
19.33 |
41 |
529 |
卖出 |
| 09:30:15 |
19.35 |
5 |
534 |
买入 |
| 09:30:18 |
19.31 |
11 |
545 |
卖出 |
| 09:30:21 |
19.31 |
9 |
554 |
卖出 |
| 09:30:24 |
19.31 |
59 |
613 |
卖出 |
| 09:30:27 |
19.35 |
3 |
616 |
买入 |
| 09:30:30 |
19.31 |
23 |
639 |
买入 |
| 09:30:33 |
19.35 |
50 |
689 |
买入 |
| 09:30:39 |
19.38 |
91 |
780 |
买入 |
| 09:30:42 |
19.39 |
12 |
792 |
买入 |
| 09:30:45 |
19.38 |
1 |
793 |
卖出 |
| 09:30:48 |
19.39 |
1 |
794 |
买入 |
| 09:30:54 |
19.39 |
11 |
805 |
卖出 |
| 09:30:57 |
19.44 |
32 |
837 |
买入 |
| 09:31:00 |
19.39 |
14 |
851 |
买入 |
| 09:31:03 |
19.39 |
34 |
885 |
买入 |
| 09:31:06 |
19.39 |
5 |
890 |
买入 |
| 09:31:09 |
19.39 |
12 |
902 |
买入 |
| 09:31:12 |
19.39 |
21 |
923 |
买入 |
| 09:31:15 |
19.38 |
20 |
943 |
卖出 |
| 09:31:21 |
19.38 |
10 |
953 |
买入 |
| 09:31:24 |
19.36 |
3 |
956 |
卖出 |
| 09:31:27 |
19.36 |
1 |
957 |
卖出 |
| 09:31:30 |
19.36 |
5 |
962 |
卖出 |
| 09:31:33 |
19.37 |
10 |
972 |
买入 |
| 09:31:36 |
19.36 |
1 |
973 |
卖出 |
| 09:31:42 |
19.35 |
10 |
983 |
买入 |
| 09:31:45 |
19.3 |
123 |
1106 |
卖出 |
| 09:31:51 |
19.38 |
63 |
1169 |
买入 |
| 09:31:54 |
19.41 |
63 |
1232 |
买入 |
| 09:32:00 |
19.35 |
115 |
1347 |
卖出 |
| 09:32:03 |
19.4 |
1 |
1348 |
买入 |
| 09:32:06 |
19.43 |
5 |
1353 |
买入 |
| 09:32:09 |
19.4 |
14 |
1367 |
卖出 |
| 09:32:12 |
19.41 |
4 |
1371 |
卖出 |
| 09:32:15 |
19.41 |
27 |
1398 |
卖出 |
| 09:32:18 |
19.4 |
25 |
1423 |
卖出 |
| 09:32:21 |
19.4 |
3 |
1426 |
卖出 |
| 09:32:24 |
19.39 |
1 |
1427 |
买入 |
| 09:32:30 |
19.38 |
1 |
1428 |
买入 |
| 09:32:33 |
19.38 |
1 |
1429 |
买入 |
| 09:32:42 |
19.32 |
5 |
1434 |
卖出 |
| 09:32:45 |
19.34 |
11 |
1445 |
买入 |
| 09:32:48 |
19.3 |
33 |
1478 |
卖出 |
| 09:32:51 |
19.32 |
63 |
1541 |
买入 |
| 09:32:54 |
19.3 |
20 |
1561 |
卖出 |
| 09:32:57 |
19.3 |
71 |
1632 |
卖出 |
| 09:33:00 |
19.31 |
3 |
1635 |
卖出 |
| 09:33:03 |
19.31 |
14 |
1649 |
卖出 |
| 09:33:06 |
19.31 |
3 |
1652 |
卖出 |
| 09:33:09 |
19.31 |
39 |
1691 |
卖出 |
| 09:33:15 |
19.32 |
40 |
1731 |
买入 |
| 09:33:18 |
19.33 |
11 |
1742 |
卖出 |
| 09:33:39 |
19.34 |
25 |
1767 |
卖出 |
| 09:33:42 |
19.37 |
15 |
1782 |
买入 |
| 09:33:45 |
19.37 |
21 |
1803 |
卖出 |
| 09:33:48 |
19.38 |
2 |
1805 |
买入 |
| 09:33:51 |
19.38 |
14 |
1819 |
买入 |
| 09:33:54 |
19.38 |
2 |
1821 |
买入 |
| 09:33:57 |
19.38 |
14 |
1835 |
买入 |
| 09:34:06 |
19.39 |
1 |
1836 |
买入 |
| 09:34:09 |
19.38 |
25 |
1861 |
卖出 |
| 09:34:12 |
19.38 |
3 |
1864 |
买入 |
| 09:34:15 |
19.34 |
39 |
1903 |
卖出 |
| 09:34:18 |
19.31 |
39 |
1942 |
卖出 |
| 09:34:21 |
19.38 |
266 |
2208 |
买入 |
| 09:34:24 |
19.38 |
11 |
2219 |
买入 |
| 09:34:33 |
19.37 |
1 |
2220 |
买入 |
| 09:34:36 |
19.33 |
6 |
2226 |
卖出 |
| 09:34:45 |
19.34 |
1 |
2227 |
买入 |
| 09:34:51 |
19.34 |
3 |
2230 |
买入 |
| 09:35:00 |
19.3 |
33 |
2263 |
卖出 |
| 09:35:06 |
19.34 |
1 |
2264 |
卖出 |
| 09:35:09 |
19.35 |
2 |
2266 |
买入 |
| 09:35:12 |
19.31 |
7 |
2273 |
卖出 |
| 09:35:21 |
19.33 |
11 |
2284 |
卖出 |
| 09:35:24 |
19.34 |
2 |
2286 |
买入 |
| 09:35:30 |
19.36 |
1 |
2287 |
买入 |
| 09:35:45 |
19.36 |
1 |
2288 |
买入 |
| 09:35:51 |
19.37 |
3 |
2291 |
买入 |
| 09:36:00 |
19.34 |
69 |
2360 |
卖出 |
| 09:36:03 |
19.34 |
9 |
2369 |
买入 |
| 09:36:06 |
19.36 |
135 |
2504 |
买入 |
| 09:36:12 |
19.37 |
9 |
2513 |
买入 |
| 09:36:18 |
19.38 |
1 |
2514 |
买入 |
| 09:36:27 |
19.38 |
3 |
2517 |
卖出 |
| 09:36:30 |
19.37 |
2 |
2519 |
卖出 |
| 09:36:33 |
19.38 |
1 |
2520 |
买入 |
| 09:36:42 |
19.39 |
30 |
2550 |
买入 |
| 09:36:45 |
19.4 |
2 |
2552 |
买入 |
| 09:36:48 |
19.39 |
5 |
2557 |
卖出 |
| 09:36:51 |
19.39 |
6 |
2563 |
卖出 |
| 09:37:03 |
19.39 |
1 |
2564 |
买入 |
| 09:37:06 |
19.39 |
2 |
2566 |
卖出 |
| 09:37:09 |
19.38 |
10 |
2576 |
卖出 |
| 09:37:15 |
19.38 |
1 |
2577 |
卖出 |
| 09:37:18 |
19.38 |
15 |
2592 |
卖出 |
| 09:37:21 |
19.37 |
3 |
2595 |
卖出 |
| 09:37:24 |
19.38 |
10 |
2605 |
买入 |
| 09:37:27 |
19.38 |
5 |
2610 |
买入 |
| 09:37:33 |
19.38 |
5 |
2615 |
卖出 |
| 09:37:36 |
19.39 |
3 |
2618 |
买入 |
| 09:37:39 |
19.38 |
10 |
2628 |
卖出 |
| 09:37:45 |
19.38 |
12 |
2640 |
卖出 |
| 09:37:51 |
19.37 |
1 |
2641 |
卖出 |
| 09:38:00 |
19.37 |
10 |
2651 |
卖出 |
| 09:38:06 |
19.37 |
1 |
2652 |
卖出 |
| 09:38:09 |
19.37 |
1 |
2653 |
卖出 |
| 09:38:15 |
19.38 |
1 |
2654 |
买入 |
| 09:38:21 |
19.38 |
3 |
2657 |
买入 |
| 09:38:24 |
19.36 |
19 |
2676 |
卖出 |
| 09:38:30 |
19.34 |
1 |
2677 |
卖出 |
| 09:38:33 |
19.36 |
1 |
2678 |
买入 |
| 09:38:39 |
19.34 |
33 |
2711 |
卖出 |
| 09:38:42 |
19.36 |
32 |
2743 |
买入 |
| 09:38:48 |
19.36 |
2 |
2745 |
卖出 |
| 09:38:57 |
19.36 |
2 |
2747 |
买入 |
| 09:39:03 |
19.36 |
2 |
2749 |
买入 |
| 09:39:06 |
19.34 |
5 |
2754 |
卖出 |
| 09:39:09 |
19.34 |
2 |
2756 |
买入 |
| 09:39:12 |
19.34 |
2 |
2758 |
买入 |
| 09:39:15 |
19.34 |
10 |
2768 |
卖出 |
| 09:39:21 |
19.34 |
1 |
2769 |
卖出 |
| 09:39:27 |
19.34 |
5 |
2774 |
买入 |
| 09:39:42 |
19.36 |
1 |
2775 |
买入 |
| 09:39:51 |
19.34 |
55 |
2830 |
卖出 |
| 09:39:57 |
19.33 |
11 |
2841 |
卖出 |
| 09:40:03 |
19.34 |
18 |
2859 |
买入 |
| 09:40:06 |
19.34 |
3 |
2862 |
买入 |
| 09:40:09 |
19.32 |
3 |
2865 |
卖出 |
| 09:40:18 |
19.32 |
9 |
2874 |
买入 |
| 09:40:24 |
19.31 |
21 |
2895 |
卖出 |
| 09:40:27 |
19.3 |
7 |
2902 |
卖出 |
| 09:40:30 |
19.3 |
98 |
3000 |
卖出 |
| 09:40:33 |
19.3 |
1 |
3001 |
买入 |
| 09:40:36 |
19.28 |
51 |
3052 |
卖出 |
| 09:41:03 |
19.25 |
11 |
3063 |
卖出 |
| 09:41:06 |
19.25 |
2 |
3065 |
买入 |
| 09:41:09 |
19.25 |
3 |
3068 |
买入 |
| 09:41:12 |
19.26 |
1 |
3069 |
买入 |
| 09:41:18 |
19.25 |
5 |
3074 |
卖出 |
| 09:41:24 |
19.26 |
9 |
3083 |
买入 |
| 09:41:27 |
19.25 |
10 |
3093 |
卖出 |
| 09:41:33 |
19.25 |
2 |
3095 |
买入 |
| 09:41:36 |
19.24 |
59 |
3154 |
卖出 |
| 09:41:39 |
19.24 |
4 |
3158 |
买入 |
| 09:41:42 |
19.24 |
13 |
3171 |
买入 |
| 09:41:45 |
19.24 |
10 |
3181 |
买入 |
| 09:41:54 |
19.24 |
1 |
3182 |
买入 |
| 09:42:00 |
19.22 |
4 |
3186 |
买入 |
| 09:42:03 |
19.22 |
2 |
3188 |
卖出 |
| 09:42:06 |
19.19 |
15 |
3203 |
卖出 |
| 09:42:09 |
19.19 |
10 |
3213 |
买入 |
| 09:42:12 |
19.19 |
13 |
3226 |
买入 |
| 09:42:15 |
19.22 |
48 |
3274 |
买入 |
| 09:42:18 |
19.16 |
33 |
3307 |
卖出 |
| 09:42:24 |
19.19 |
1 |
3308 |
买入 |
| 09:42:39 |
19.15 |
60 |
3368 |
卖出 |
| 09:42:42 |
19.21 |
10 |
3378 |
买入 |
| 09:42:48 |
19.17 |
2 |
3380 |
卖出 |
| 09:42:54 |
19.17 |
10 |
3390 |
卖出 |
| 09:43:00 |
19.17 |
8 |
3398 |
卖出 |
| 09:43:03 |
19.17 |
1 |
3399 |
买入 |
| 09:43:15 |
19.17 |
8 |
3407 |
买入 |
| 09:43:21 |
19.16 |
4 |
3411 |
卖出 |
| 09:43:24 |
19.16 |
1 |
3412 |
卖出 |
| 09:43:27 |
19.16 |
12 |
3424 |
卖出 |
| 09:43:33 |
19.18 |
26 |
3450 |
买入 |
| 09:43:36 |
19.15 |
4 |
3454 |
卖出 |
| 09:43:39 |
19.15 |
16 |
3470 |
卖出 |
| 09:43:42 |
19.16 |
2 |
3472 |
买入 |
| 09:43:45 |
19.15 |
2 |
3474 |
卖出 |
| 09:43:48 |
19.15 |
5 |
3479 |
卖出 |
| 09:43:57 |
19.15 |
18 |
3497 |
卖出 |
| 09:44:00 |
19.15 |
4 |
3501 |
买入 |
| 09:44:03 |
19.15 |
1 |
3502 |
卖出 |
| 09:44:09 |
19.12 |
2 |
3504 |
卖出 |
| 09:44:12 |
19.12 |
7 |
3511 |
卖出 |
| 09:44:18 |
19.12 |
14 |
3525 |
卖出 |
| 09:44:21 |
19.13 |
9 |
3534 |
买入 |
| 09:44:24 |
19.13 |
7 |
3541 |
卖出 |
| 09:44:30 |
19.13 |
14 |
3555 |
卖出 |
| 09:44:33 |
19.13 |
4 |
3559 |
买入 |
| 09:44:42 |
19.12 |
10 |
3569 |
卖出 |
| 09:44:57 |
19.12 |
57 |
3626 |
卖出 |
| 09:45:03 |
19.12 |
24 |
3650 |
买入 |
| 09:45:06 |
19.13 |
23 |
3673 |
买入 |
| 09:45:09 |
19.11 |
80 |
3753 |
卖出 |
| 09:45:12 |
19.11 |
29 |
3782 |
卖出 |
| 09:45:15 |
19.11 |
36 |
3818 |
卖出 |
| 09:45:27 |
19.11 |
6 |
3824 |
卖出 |
| 09:45:30 |
19.11 |
4 |
3828 |
买入 |
| 09:45:36 |
19.13 |
1 |
3829 |
卖出 |
| 09:45:39 |
19.11 |
1 |
3830 |
卖出 |
| 09:45:54 |
19.12 |
16 |
3846 |
买入 |
| 09:45:57 |
19.13 |
15 |
3861 |
买入 |
| 09:46:00 |
19.11 |
17 |
3878 |
卖出 |
| 09:46:03 |
19.11 |
3 |
3881 |
卖出 |
| 09:46:06 |
19.1 |
39 |
3920 |
卖出 |
| 09:46:09 |
19.1 |
5 |
3925 |
卖出 |
| 09:46:12 |
19.1 |
7 |
3932 |
买入 |
| 09:46:18 |
19.07 |
5 |
3937 |
卖出 |
| 09:46:21 |
19.07 |
1 |
3938 |
卖出 |
| 09:46:36 |
19.07 |
20 |
3958 |
卖出 |
| 09:46:42 |
19.07 |
3 |
3961 |
卖出 |
| 09:46:54 |
19.09 |
2 |
3963 |
买入 |
| 09:46:57 |
19.09 |
9 |
3972 |
买入 |
| 09:47:03 |
19.1 |
2 |
3974 |
买入 |
| 09:47:12 |
19.1 |
1 |
3975 |
买入 |
| 09:47:18 |
19.1 |
2 |
3977 |
卖出 |
| 09:47:21 |
19.1 |
31 |
4008 |
卖出 |
| 09:47:27 |
19.1 |
7 |
4015 |
卖出 |
| 09:47:30 |
19.1 |
18 |
4033 |
买入 |
| 09:48:03 |
19.09 |
13 |
4046 |
卖出 |
| 09:48:06 |
19.09 |
4 |
4050 |
卖出 |
| 09:48:15 |
19.09 |
5 |
4055 |
卖出 |
| 09:48:21 |
19.09 |
87 |
4142 |
卖出 |
| 09:48:24 |
19.09 |
26 |
4168 |
买入 |
| 09:48:33 |
19.09 |
4 |
4172 |
买入 |
| 09:48:36 |
19.08 |
7 |
4179 |
卖出 |
| 09:48:39 |
19.08 |
3 |
4182 |
卖出 |
| 09:48:48 |
19.09 |
1 |
4183 |
买入 |
| 09:48:51 |
19.08 |
39 |
4222 |
卖出 |
| 09:48:57 |
19.07 |
23 |
4245 |
卖出 |
| 09:49:00 |
19.07 |
37 |
4282 |
卖出 |
| 09:49:03 |
19.08 |
10 |
4292 |
买入 |
| 09:49:06 |
19.06 |
10 |
4302 |
卖出 |
| 09:49:12 |
19.06 |
1 |
4303 |
买入 |
| 09:49:15 |
19.05 |
2 |
4305 |
卖出 |
| 09:49:18 |
19.03 |
3 |
4308 |
卖出 |
| 09:49:21 |
19.06 |
10 |
4318 |
买入 |
| 09:49:24 |
19.06 |
4 |
4322 |
买入 |
| 09:49:36 |
19.06 |
8 |
4330 |
卖出 |
| 09:49:39 |
19.06 |
3 |
4333 |
买入 |
| 09:49:42 |
19.06 |
3 |
4336 |
买入 |
| 09:50:09 |
19.06 |
3 |
4339 |
卖出 |
| 09:50:18 |
19.07 |
7 |
4346 |
买入 |
| 09:50:21 |
19.06 |
10 |
4356 |
卖出 |
| 09:50:24 |
19.06 |
3 |
4359 |
买入 |
| 09:50:27 |
19.06 |
2 |
4361 |
买入 |
| 09:50:30 |
19.06 |
2 |
4363 |
买入 |
| 09:50:33 |
19.06 |
15 |
4378 |
买入 |
| 09:50:36 |
19.06 |
8 |
4386 |
买入 |
| 09:50:39 |
19.06 |
1 |
4387 |
买入 |
| 09:50:57 |
19.08 |
1 |
4388 |
买入 |
| 09:51:00 |
19.07 |
1 |
4389 |
卖出 |
| 09:51:03 |
19.08 |
10 |
4399 |
买入 |
| 09:51:06 |
19.08 |
2 |
4401 |
买入 |
| 09:51:09 |
19.08 |
6 |
4407 |
买入 |
| 09:51:12 |
19.08 |
7 |
4414 |
卖出 |
| 09:51:21 |
19.06 |
9 |
4423 |
卖出 |
| 09:51:27 |
19.05 |
6 |
4429 |
卖出 |
| 09:51:30 |
19.07 |
1 |
4430 |
买入 |
| 09:51:39 |
19.04 |
1 |
4431 |
卖出 |
| 09:51:42 |
19.08 |
20 |
4451 |
买入 |
| 09:51:45 |
19.04 |
10 |
4461 |
卖出 |
| 09:52:00 |
19.07 |
9 |
4470 |
买入 |
| 09:52:03 |
19.06 |
13 |
4483 |
卖出 |
| 09:52:06 |
19.05 |
13 |
4496 |
卖出 |
| 09:52:09 |
19.06 |
1 |
4497 |
买入 |
| 09:52:18 |
19.07 |
1 |
4498 |
买入 |
| 09:52:33 |
19.06 |
1 |
4499 |
买入 |
| 09:52:42 |
19.05 |
30 |
4529 |
卖出 |
| 09:52:45 |
19.04 |
1 |
4530 |
卖出 |
| 09:52:48 |
19.05 |
2 |
4532 |
买入 |
| 09:52:51 |
19.05 |
2 |
4534 |
买入 |
| 09:52:54 |
19.04 |
8 |
4542 |
卖出 |
| 09:52:57 |
19.05 |
3 |
4545 |
买入 |
| 09:53:00 |
19.05 |
23 |
4568 |
买入 |
| 09:53:03 |
19.05 |
1 |
4569 |
卖出 |
| 09:53:18 |
19.05 |
6 |
4575 |
卖出 |
| 09:53:24 |
19.05 |
3 |
4578 |
卖出 |