科思股份[300856]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
39.46 |
18 |
18 |
集合竞价 |
| 09:15:12 |
39.46 |
46 |
46 |
集合竞价 |
| 09:16:06 |
39.46 |
46 |
46 |
集合竞价 |
| 09:16:24 |
39.46 |
46 |
46 |
集合竞价 |
| 09:17:00 |
40 |
84 |
84 |
集合竞价 |
| 09:17:54 |
40 |
84 |
84 |
集合竞价 |
| 09:18:12 |
40 |
84 |
84 |
集合竞价 |
| 09:18:21 |
39.46 |
46 |
46 |
集合竞价 |
| 09:18:30 |
39.46 |
51 |
51 |
集合竞价 |
| 09:18:48 |
39.46 |
46 |
46 |
集合竞价 |
| 09:18:57 |
39.46 |
48 |
48 |
集合竞价 |
| 09:19:15 |
39.46 |
48 |
48 |
集合竞价 |
| 09:19:42 |
39.46 |
53 |
53 |
集合竞价 |
| 09:19:51 |
39.46 |
58 |
58 |
集合竞价 |
| 09:20:21 |
39.46 |
90 |
90 |
集合竞价 |
| 09:20:30 |
39 |
104 |
104 |
集合竞价 |
| 09:20:48 |
39 |
107 |
107 |
集合竞价 |
| 09:21:06 |
39 |
107 |
107 |
集合竞价 |
| 09:21:15 |
39 |
112 |
112 |
集合竞价 |
| 09:21:24 |
39 |
112 |
112 |
集合竞价 |
| 09:21:33 |
39 |
115 |
115 |
集合竞价 |
| 09:21:51 |
39 |
115 |
115 |
集合竞价 |
| 09:22:18 |
39.46 |
157 |
157 |
集合竞价 |
| 09:22:27 |
39.46 |
157 |
157 |
集合竞价 |
| 09:22:36 |
39.38 |
157 |
157 |
集合竞价 |
| 09:22:45 |
39.38 |
157 |
157 |
集合竞价 |
| 09:22:54 |
39.36 |
157 |
157 |
集合竞价 |
| 09:23:03 |
39.33 |
157 |
157 |
集合竞价 |
| 09:23:21 |
39.46 |
259 |
259 |
集合竞价 |
| 09:23:30 |
39.46 |
262 |
262 |
集合竞价 |
| 09:23:39 |
39.46 |
263 |
263 |
集合竞价 |
| 09:23:57 |
39.46 |
305 |
305 |
集合竞价 |
| 09:24:06 |
39.46 |
314 |
314 |
集合竞价 |
| 09:24:24 |
39.46 |
319 |
319 |
集合竞价 |
| 09:24:42 |
39.46 |
320 |
320 |
集合竞价 |
| 09:24:51 |
39.46 |
394 |
394 |
集合竞价 |
| 09:25:00 |
39.46 |
416 |
416 |
集合竞价 |
| 09:25:03 |
39.5 |
458 |
874 |
卖出 |
| 09:30:03 |
39.5 |
56 |
930 |
卖出 |
| 09:30:06 |
39.62 |
119 |
1049 |
买入 |
| 09:30:09 |
39.62 |
62 |
1111 |
卖出 |
| 09:30:12 |
39.62 |
20 |
1131 |
卖出 |
| 09:30:15 |
39.58 |
40 |
1171 |
卖出 |
| 09:30:18 |
39.51 |
34 |
1205 |
卖出 |
| 09:30:21 |
39.5 |
7 |
1212 |
卖出 |
| 09:30:24 |
39.46 |
267 |
1479 |
卖出 |
| 09:30:27 |
39.1 |
96 |
1575 |
卖出 |
| 09:30:30 |
39.19 |
1 |
1576 |
买入 |
| 09:30:33 |
39.1 |
24 |
1600 |
卖出 |
| 09:30:36 |
39.24 |
13 |
1613 |
买入 |
| 09:30:39 |
39.27 |
21 |
1634 |
买入 |
| 09:30:42 |
39.18 |
32 |
1666 |
卖出 |
| 09:30:45 |
39.23 |
7 |
1673 |
买入 |
| 09:30:48 |
39.18 |
22 |
1695 |
卖出 |
| 09:30:51 |
39.19 |
77 |
1772 |
买入 |
| 09:30:54 |
39.19 |
9 |
1781 |
卖出 |
| 09:30:57 |
39.19 |
2 |
1783 |
卖出 |
| 09:31:00 |
39.19 |
5 |
1788 |
买入 |
| 09:31:03 |
39.18 |
20 |
1808 |
卖出 |
| 09:31:06 |
39.17 |
13 |
1821 |
卖出 |
| 09:31:12 |
39.18 |
6 |
1827 |
卖出 |
| 09:31:15 |
39.24 |
23 |
1850 |
买入 |
| 09:31:18 |
39.2 |
19 |
1869 |
卖出 |
| 09:31:21 |
39.18 |
10 |
1879 |
买入 |
| 09:31:24 |
39.19 |
7 |
1886 |
买入 |
| 09:31:27 |
39.11 |
11 |
1897 |
卖出 |
| 09:31:33 |
39.1 |
8 |
1905 |
卖出 |
| 09:31:36 |
39.1 |
1 |
1906 |
卖出 |
| 09:31:39 |
39.1 |
5 |
1911 |
买入 |
| 09:31:45 |
39.1 |
1 |
1912 |
买入 |
| 09:31:48 |
39.04 |
31 |
1943 |
卖出 |
| 09:31:51 |
39.06 |
17 |
1960 |
买入 |
| 09:31:54 |
38.9 |
14 |
1974 |
卖出 |
| 09:31:57 |
38.9 |
3 |
1977 |
卖出 |
| 09:32:00 |
39 |
20 |
1997 |
买入 |
| 09:32:03 |
38.76 |
51 |
2048 |
卖出 |
| 09:32:06 |
39 |
15 |
2063 |
买入 |
| 09:32:09 |
38.9 |
1 |
2064 |
买入 |
| 09:32:12 |
38.9 |
1 |
2065 |
买入 |
| 09:32:15 |
39 |
25 |
2090 |
买入 |
| 09:32:21 |
39 |
53 |
2143 |
买入 |
| 09:32:24 |
39.06 |
29 |
2172 |
买入 |
| 09:32:27 |
39.06 |
23 |
2195 |
卖出 |
| 09:32:30 |
39.09 |
2 |
2197 |
买入 |
| 09:32:33 |
39.28 |
11 |
2208 |
买入 |
| 09:32:36 |
39.1 |
6 |
2214 |
卖出 |
| 09:32:45 |
39.06 |
29 |
2243 |
卖出 |
| 09:32:48 |
39.2 |
3 |
2246 |
买入 |
| 09:32:51 |
39.14 |
2 |
2248 |
卖出 |
| 09:32:54 |
39.15 |
4 |
2252 |
买入 |
| 09:32:57 |
39 |
4 |
2256 |
卖出 |
| 09:33:00 |
39 |
10 |
2266 |
卖出 |
| 09:33:03 |
39 |
5 |
2271 |
卖出 |
| 09:33:06 |
39 |
9 |
2280 |
卖出 |
| 09:33:09 |
39 |
2 |
2282 |
买入 |
| 09:33:12 |
39 |
6 |
2288 |
买入 |
| 09:33:15 |
39.08 |
1 |
2289 |
买入 |
| 09:33:18 |
39.08 |
4 |
2293 |
卖出 |
| 09:33:21 |
39.1 |
1 |
2294 |
买入 |
| 09:33:24 |
39.09 |
1 |
2295 |
卖出 |
| 09:33:30 |
39.09 |
4 |
2299 |
卖出 |
| 09:33:33 |
39.09 |
14 |
2313 |
卖出 |
| 09:33:36 |
39.09 |
7 |
2320 |
卖出 |
| 09:33:39 |
39.09 |
5 |
2325 |
买入 |
| 09:33:42 |
39.1 |
24 |
2349 |
买入 |
| 09:33:45 |
39.1 |
1 |
2350 |
卖出 |
| 09:33:48 |
39.2 |
6 |
2356 |
买入 |
| 09:33:51 |
39.09 |
15 |
2371 |
卖出 |
| 09:33:54 |
39.17 |
7 |
2378 |
买入 |
| 09:33:57 |
39.17 |
57 |
2435 |
买入 |
| 09:34:00 |
39.17 |
6 |
2441 |
卖出 |
| 09:34:03 |
39.23 |
11 |
2452 |
买入 |
| 09:34:06 |
39.23 |
17 |
2469 |
买入 |
| 09:34:09 |
39.22 |
19 |
2488 |
卖出 |
| 09:34:12 |
39.22 |
13 |
2501 |
卖出 |
| 09:34:15 |
39.23 |
6 |
2507 |
买入 |
| 09:34:21 |
39.1 |
5 |
2512 |
卖出 |
| 09:34:30 |
39.21 |
2 |
2514 |
买入 |
| 09:34:36 |
39.1 |
8 |
2522 |
卖出 |
| 09:34:42 |
39.3 |
119 |
2641 |
买入 |
| 09:34:48 |
39.3 |
5 |
2646 |
买入 |
| 09:34:51 |
39.3 |
9 |
2655 |
买入 |
| 09:34:54 |
39.3 |
1 |
2656 |
卖出 |
| 09:34:57 |
39.38 |
3 |
2659 |
买入 |
| 09:35:00 |
39.38 |
1 |
2660 |
买入 |
| 09:35:03 |
39.4 |
4 |
2664 |
买入 |
| 09:35:06 |
39.4 |
4 |
2668 |
买入 |
| 09:35:09 |
39.39 |
7 |
2675 |
卖出 |
| 09:35:12 |
39.3 |
5 |
2680 |
卖出 |
| 09:35:15 |
39.29 |
19 |
2699 |
卖出 |
| 09:35:18 |
39.3 |
3 |
2702 |
买入 |
| 09:35:21 |
39.3 |
1 |
2703 |
买入 |
| 09:35:27 |
39.19 |
8 |
2711 |
卖出 |
| 09:35:30 |
39.1 |
53 |
2764 |
卖出 |
| 09:35:33 |
39.21 |
28 |
2792 |
买入 |
| 09:35:39 |
39.21 |
11 |
2803 |
买入 |
| 09:35:42 |
39.2 |
4 |
2807 |
卖出 |
| 09:35:45 |
39.18 |
2 |
2809 |
卖出 |
| 09:35:57 |
39.14 |
2 |
2811 |
买入 |
| 09:36:00 |
39.15 |
2 |
2813 |
买入 |
| 09:36:06 |
39.18 |
4 |
2817 |
买入 |
| 09:36:09 |
39.2 |
19 |
2836 |
买入 |
| 09:36:12 |
39.2 |
83 |
2919 |
买入 |
| 09:36:15 |
39.2 |
11 |
2930 |
卖出 |
| 09:36:21 |
39.2 |
11 |
2941 |
卖出 |
| 09:36:27 |
39.21 |
7 |
2948 |
买入 |
| 09:36:30 |
39.2 |
5 |
2953 |
卖出 |
| 09:36:33 |
39.18 |
5 |
2958 |
卖出 |
| 09:36:36 |
39.12 |
6 |
2964 |
卖出 |
| 09:36:39 |
39.1 |
2 |
2966 |
卖出 |
| 09:36:42 |
39.13 |
23 |
2989 |
买入 |
| 09:36:45 |
39.1 |
10 |
2999 |
卖出 |
| 09:36:48 |
39.13 |
2 |
3001 |
买入 |
| 09:36:51 |
39.14 |
2 |
3003 |
卖出 |
| 09:36:54 |
39.14 |
12 |
3015 |
卖出 |
| 09:36:57 |
39.13 |
7 |
3022 |
卖出 |
| 09:37:00 |
39.2 |
32 |
3054 |
买入 |
| 09:37:06 |
39.13 |
3 |
3057 |
卖出 |
| 09:37:09 |
39.12 |
11 |
3068 |
卖出 |
| 09:37:12 |
39.1 |
11 |
3079 |
卖出 |
| 09:37:15 |
39.14 |
27 |
3106 |
买入 |
| 09:37:18 |
39.14 |
5 |
3111 |
买入 |
| 09:37:21 |
39.14 |
4 |
3115 |
卖出 |
| 09:37:27 |
39.15 |
2 |
3117 |
卖出 |
| 09:37:33 |
39.15 |
2 |
3119 |
卖出 |
| 09:37:42 |
39.15 |
1 |
3120 |
卖出 |
| 09:37:45 |
39.18 |
38 |
3158 |
买入 |
| 09:37:48 |
39.15 |
6 |
3164 |
卖出 |
| 09:37:51 |
39.15 |
3 |
3167 |
卖出 |
| 09:38:00 |
39.14 |
5 |
3172 |
卖出 |
| 09:38:03 |
39.09 |
27 |
3199 |
卖出 |
| 09:38:06 |
39.05 |
4 |
3203 |
卖出 |
| 09:38:09 |
39.03 |
10 |
3213 |
卖出 |
| 09:38:12 |
39 |
4 |
3217 |
卖出 |
| 09:38:15 |
39.08 |
16 |
3233 |
买入 |
| 09:38:18 |
39 |
18 |
3251 |
卖出 |
| 09:38:21 |
38.98 |
1 |
3252 |
买入 |
| 09:38:24 |
38.98 |
2 |
3254 |
买入 |
| 09:38:30 |
38.92 |
10 |
3264 |
卖出 |
| 09:38:33 |
38.93 |
3 |
3267 |
买入 |
| 09:38:36 |
38.92 |
1 |
3268 |
卖出 |
| 09:38:39 |
38.92 |
3 |
3271 |
卖出 |
| 09:38:42 |
38.93 |
34 |
3305 |
买入 |
| 09:38:45 |
38.91 |
34 |
3339 |
卖出 |
| 09:38:51 |
38.91 |
10 |
3349 |
买入 |
| 09:38:54 |
38.93 |
20 |
3369 |
买入 |
| 09:38:57 |
38.9 |
63 |
3432 |
卖出 |
| 09:39:00 |
38.95 |
2 |
3434 |
买入 |
| 09:39:03 |
38.95 |
2 |
3436 |
卖出 |
| 09:39:06 |
38.93 |
20 |
3456 |
卖出 |
| 09:39:12 |
38.93 |
3 |
3459 |
卖出 |
| 09:39:18 |
38.93 |
5 |
3464 |
卖出 |
| 09:39:21 |
38.95 |
15 |
3479 |
买入 |
| 09:39:24 |
38.99 |
4 |
3483 |
买入 |
| 09:39:27 |
38.93 |
1 |
3484 |
卖出 |
| 09:39:33 |
38.94 |
3 |
3487 |
卖出 |
| 09:39:36 |
38.9 |
61 |
3548 |
卖出 |
| 09:39:39 |
39.05 |
7 |
3555 |
买入 |
| 09:39:42 |
38.93 |
3 |
3558 |
卖出 |
| 09:39:45 |
38.94 |
10 |
3568 |
买入 |
| 09:39:51 |
38.94 |
1 |
3569 |
卖出 |
| 09:39:54 |
38.94 |
1 |
3570 |
卖出 |
| 09:39:57 |
38.93 |
3 |
3573 |
卖出 |
| 09:40:00 |
38.93 |
12 |
3585 |
卖出 |
| 09:40:03 |
38.93 |
2 |
3587 |
卖出 |
| 09:40:06 |
38.9 |
4 |
3591 |
卖出 |
| 09:40:09 |
38.83 |
38 |
3629 |
卖出 |
| 09:40:12 |
38.89 |
4 |
3633 |
买入 |
| 09:40:15 |
38.76 |
23 |
3656 |
卖出 |
| 09:40:21 |
38.79 |
8 |
3664 |
买入 |
| 09:40:24 |
38.76 |
3 |
3667 |
卖出 |
| 09:40:27 |
38.75 |
13 |
3680 |
卖出 |
| 09:40:30 |
38.73 |
87 |
3767 |
卖出 |
| 09:40:33 |
38.75 |
10 |
3777 |
买入 |
| 09:40:36 |
38.74 |
13 |
3790 |
卖出 |
| 09:40:39 |
38.8 |
19 |
3809 |
买入 |
| 09:40:42 |
38.75 |
13 |
3822 |
卖出 |
| 09:40:45 |
38.75 |
50 |
3872 |
卖出 |
| 09:40:48 |
38.8 |
11 |
3883 |
买入 |
| 09:40:51 |
38.8 |
2 |
3885 |
卖出 |
| 09:40:57 |
38.8 |
30 |
3915 |
卖出 |
| 09:41:00 |
38.81 |
4 |
3919 |
卖出 |
| 09:41:03 |
38.89 |
206 |
4125 |
买入 |
| 09:41:06 |
38.93 |
347 |
4472 |
买入 |
| 09:41:09 |
38.93 |
2 |
4474 |
卖出 |
| 09:41:12 |
38.94 |
2 |
4476 |
卖出 |
| 09:41:15 |
38.95 |
65 |
4541 |
买入 |
| 09:41:18 |
38.96 |
1 |
4542 |
买入 |
| 09:41:24 |
38.94 |
11 |
4553 |
卖出 |
| 09:41:27 |
38.94 |
1 |
4554 |
卖出 |
| 09:41:30 |
38.94 |
1 |
4555 |
卖出 |
| 09:41:33 |
39.06 |
15 |
4570 |
买入 |
| 09:41:36 |
38.95 |
11 |
4581 |
买入 |
| 09:41:45 |
39 |
2 |
4583 |
买入 |
| 09:41:51 |
38.95 |
1 |
4584 |
卖出 |
| 09:41:54 |
39 |
3 |
4587 |
买入 |
| 09:41:57 |
38.98 |
1 |
4588 |
卖出 |
| 09:42:00 |
38.99 |
1 |
4589 |
买入 |
| 09:42:06 |
39.06 |
7 |
4596 |
买入 |
| 09:42:09 |
38.97 |
1 |
4597 |
卖出 |
| 09:42:12 |
38.98 |
1 |
4598 |
买入 |
| 09:42:15 |
39 |
13 |
4611 |
买入 |
| 09:42:18 |
38.9 |
20 |
4631 |
卖出 |
| 09:42:24 |
38.89 |
1 |
4632 |
卖出 |
| 09:42:30 |
38.89 |
1 |
4633 |
卖出 |
| 09:42:33 |
38.92 |
5 |
4638 |
买入 |
| 09:42:39 |
38.92 |
6 |
4644 |
买入 |
| 09:42:51 |
38.89 |
1 |
4645 |
卖出 |
| 09:43:00 |
38.88 |
16 |
4661 |
卖出 |
| 09:43:03 |
38.89 |
7 |
4668 |
买入 |
| 09:43:09 |
38.81 |
4 |
4672 |
卖出 |
| 09:43:12 |
38.88 |
5 |
4677 |
买入 |
| 09:43:18 |
38.81 |
1 |
4678 |
卖出 |
| 09:43:21 |
38.89 |
4 |
4682 |
买入 |
| 09:43:24 |
38.89 |
3 |
4685 |
买入 |
| 09:43:27 |
38.81 |
4 |
4689 |
卖出 |
| 09:43:30 |
38.8 |
8 |
4697 |
卖出 |
| 09:43:33 |
38.81 |
2 |
4699 |
买入 |
| 09:43:39 |
38.8 |
7 |
4706 |
卖出 |
| 09:43:45 |
38.81 |
2 |
4708 |
买入 |
| 09:43:54 |
38.8 |
5 |
4713 |
卖出 |
| 09:44:06 |
38.81 |
2 |
4715 |
买入 |
| 09:44:09 |
38.81 |
7 |
4722 |
买入 |
| 09:44:15 |
38.8 |
10 |
4732 |
卖出 |
| 09:44:18 |
38.81 |
17 |
4749 |
买入 |
| 09:44:21 |
38.81 |
10 |
4759 |
买入 |
| 09:44:24 |
38.82 |
3 |
4762 |
买入 |
| 09:44:27 |
38.83 |
3 |
4765 |
买入 |
| 09:44:30 |
38.9 |
18 |
4783 |
买入 |
| 09:44:33 |
38.9 |
8 |
4791 |
买入 |
| 09:44:36 |
38.96 |
15 |
4806 |
买入 |
| 09:44:39 |
38.97 |
58 |
4864 |
买入 |
| 09:44:42 |
39 |
14 |
4878 |
买入 |
| 09:44:48 |
39.1 |
6 |
4884 |
买入 |
| 09:44:51 |
39.07 |
13 |
4897 |
买入 |
| 09:44:54 |
39.1 |
3 |
4900 |
买入 |
| 09:44:57 |
39.13 |
10 |
4910 |
买入 |
| 09:45:00 |
39.12 |
2 |
4912 |
卖出 |
| 09:45:03 |
39.14 |
5 |
4917 |
买入 |
| 09:45:06 |
39.17 |
2 |
4919 |
买入 |
| 09:45:09 |
39.18 |
4 |
4923 |
买入 |
| 09:45:12 |
39.19 |
2 |
4925 |
买入 |
| 09:45:15 |
39.17 |
8 |
4933 |
卖出 |
| 09:45:18 |
39.19 |
6 |
4939 |
买入 |
| 09:45:24 |
39.11 |
8 |
4947 |
卖出 |
| 09:45:27 |
39.19 |
40 |
4987 |
买入 |
| 09:45:30 |
39.14 |
7 |
4994 |
卖出 |
| 09:45:33 |
39.18 |
11 |
5005 |
买入 |
| 09:45:42 |
39.17 |
3 |
5008 |
买入 |
| 09:45:45 |
39.18 |
3 |
5011 |
买入 |
| 09:45:51 |
39.19 |
2 |
5013 |
买入 |
| 09:45:54 |
39.19 |
4 |
5017 |
买入 |
| 09:46:00 |
39.17 |
2 |
5019 |
卖出 |
| 09:46:03 |
39.17 |
1 |
5020 |
卖出 |
| 09:46:06 |
39.2 |
4 |
5024 |
买入 |
| 09:46:12 |
39.17 |
1 |
5025 |
卖出 |
| 09:46:15 |
39.17 |
2 |
5027 |
卖出 |
| 09:46:18 |
39.2 |
15 |
5042 |
买入 |
| 09:46:24 |
39.17 |
1 |
5043 |
卖出 |
| 09:46:27 |
39.19 |
4 |
5047 |
买入 |