中国高科[600730]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
5.78 |
3 |
3 |
集合竞价 |
| 09:15:14 |
5.79 |
323 |
323 |
集合竞价 |
| 09:15:17 |
5.79 |
323 |
323 |
集合竞价 |
| 09:17:56 |
5.79 |
323 |
323 |
集合竞价 |
| 09:20:44 |
5.79 |
323 |
323 |
集合竞价 |
| 09:22:44 |
5.79 |
334 |
334 |
集合竞价 |
| 09:22:47 |
5.79 |
384 |
384 |
集合竞价 |
| 09:22:50 |
5.79 |
384 |
384 |
集合竞价 |
| 09:22:53 |
5.79 |
384 |
384 |
集合竞价 |
| 09:22:59 |
5.79 |
422 |
422 |
集合竞价 |
| 09:23:32 |
5.79 |
460 |
460 |
集合竞价 |
| 09:23:59 |
5.79 |
460 |
460 |
集合竞价 |
| 09:24:05 |
5.79 |
460 |
460 |
集合竞价 |
| 09:24:53 |
5.79 |
460 |
460 |
集合竞价 |
| 09:24:56 |
5.81 |
560 |
560 |
集合竞价 |
| 09:24:59 |
5.79 |
1313 |
1313 |
集合竞价 |
| 09:25:04 |
5.81 |
1315 |
2628 |
买入 |
| 09:30:02 |
5.81 |
178 |
2806 |
买入 |
| 09:30:05 |
5.81 |
379 |
3185 |
卖出 |
| 09:30:08 |
5.8 |
113 |
3298 |
卖出 |
| 09:30:11 |
5.81 |
359 |
3657 |
买入 |
| 09:30:14 |
5.82 |
201 |
3858 |
买入 |
| 09:30:17 |
5.82 |
262 |
4120 |
买入 |
| 09:30:20 |
5.83 |
122 |
4242 |
买入 |
| 09:30:23 |
5.83 |
76 |
4318 |
卖出 |
| 09:30:26 |
5.83 |
49 |
4367 |
卖出 |
| 09:30:29 |
5.83 |
40 |
4407 |
买入 |
| 09:30:32 |
5.84 |
266 |
4673 |
买入 |
| 09:30:35 |
5.81 |
30 |
4703 |
卖出 |
| 09:30:38 |
5.82 |
2 |
4705 |
买入 |
| 09:30:41 |
5.82 |
2 |
4707 |
买入 |
| 09:30:44 |
5.81 |
55 |
4762 |
卖出 |
| 09:30:47 |
5.83 |
7 |
4769 |
买入 |
| 09:30:50 |
5.81 |
2 |
4771 |
卖出 |
| 09:30:53 |
5.81 |
6 |
4777 |
卖出 |
| 09:30:56 |
5.81 |
1 |
4778 |
卖出 |
| 09:30:59 |
5.81 |
55 |
4833 |
卖出 |
| 09:31:02 |
5.81 |
53 |
4886 |
卖出 |
| 09:31:08 |
5.81 |
13 |
4899 |
卖出 |
| 09:31:11 |
5.81 |
4 |
4903 |
卖出 |
| 09:31:14 |
5.81 |
91 |
4994 |
卖出 |
| 09:31:17 |
5.8 |
17 |
5011 |
卖出 |
| 09:31:20 |
5.8 |
72 |
5083 |
卖出 |
| 09:31:23 |
5.8 |
658 |
5741 |
卖出 |
| 09:31:26 |
5.8 |
12 |
5753 |
买入 |
| 09:31:29 |
5.8 |
20 |
5773 |
买入 |
| 09:31:38 |
5.8 |
7 |
5780 |
买入 |
| 09:31:53 |
5.8 |
1 |
5781 |
买入 |
| 09:32:02 |
5.8 |
37 |
5818 |
买入 |
| 09:32:05 |
5.8 |
233 |
6051 |
卖出 |
| 09:32:08 |
5.79 |
117 |
6168 |
卖出 |
| 09:32:11 |
5.79 |
117 |
6285 |
卖出 |
| 09:32:17 |
5.79 |
98 |
6383 |
卖出 |
| 09:32:23 |
5.79 |
64 |
6447 |
卖出 |
| 09:32:26 |
5.78 |
1022 |
7469 |
卖出 |
| 09:32:29 |
5.79 |
1 |
7470 |
买入 |
| 09:32:35 |
5.78 |
4 |
7474 |
卖出 |
| 09:32:38 |
5.78 |
26 |
7500 |
卖出 |
| 09:32:41 |
5.78 |
3 |
7503 |
卖出 |
| 09:32:44 |
5.78 |
21 |
7524 |
卖出 |
| 09:32:47 |
5.78 |
4 |
7528 |
卖出 |
| 09:32:53 |
5.78 |
30 |
7558 |
卖出 |
| 09:32:56 |
5.78 |
80 |
7638 |
卖出 |
| 09:32:59 |
5.79 |
7 |
7645 |
买入 |
| 09:33:05 |
5.79 |
256 |
7901 |
买入 |
| 09:33:11 |
5.77 |
1 |
7902 |
卖出 |
| 09:33:14 |
5.77 |
1 |
7903 |
卖出 |
| 09:33:23 |
5.77 |
35 |
7938 |
卖出 |
| 09:33:38 |
5.78 |
1 |
7939 |
卖出 |
| 09:33:41 |
5.78 |
2 |
7941 |
卖出 |
| 09:33:44 |
5.78 |
9 |
7950 |
买入 |
| 09:33:47 |
5.78 |
2 |
7952 |
卖出 |
| 09:34:05 |
5.78 |
65 |
8017 |
买入 |
| 09:34:08 |
5.78 |
2 |
8019 |
买入 |
| 09:34:11 |
5.78 |
29 |
8048 |
买入 |
| 09:34:20 |
5.77 |
88 |
8136 |
卖出 |
| 09:34:23 |
5.77 |
1 |
8137 |
卖出 |
| 09:34:26 |
5.77 |
2 |
8139 |
卖出 |
| 09:34:29 |
5.78 |
2 |
8141 |
买入 |
| 09:34:44 |
5.77 |
10 |
8151 |
卖出 |
| 09:34:56 |
5.77 |
1 |
8152 |
卖出 |
| 09:34:59 |
5.78 |
6 |
8158 |
买入 |
| 09:35:05 |
5.77 |
16 |
8174 |
卖出 |
| 09:35:11 |
5.77 |
5 |
8179 |
卖出 |
| 09:35:14 |
5.77 |
18 |
8197 |
卖出 |
| 09:35:17 |
5.77 |
1 |
8198 |
卖出 |
| 09:35:20 |
5.77 |
86 |
8284 |
卖出 |
| 09:35:23 |
5.77 |
80 |
8364 |
卖出 |
| 09:35:26 |
5.77 |
20 |
8384 |
卖出 |
| 09:35:29 |
5.76 |
1 |
8385 |
卖出 |
| 09:35:32 |
5.76 |
107 |
8492 |
卖出 |
| 09:35:38 |
5.76 |
11 |
8503 |
卖出 |
| 09:35:50 |
5.76 |
171 |
8674 |
卖出 |
| 09:35:53 |
5.76 |
6 |
8680 |
买入 |
| 09:35:56 |
5.76 |
5 |
8685 |
买入 |
| 09:35:59 |
5.76 |
49 |
8734 |
买入 |
| 09:36:02 |
5.76 |
177 |
8911 |
买入 |
| 09:36:05 |
5.76 |
47 |
8958 |
买入 |
| 09:36:08 |
5.76 |
26 |
8984 |
买入 |
| 09:36:14 |
5.76 |
12 |
8996 |
买入 |
| 09:36:20 |
5.76 |
8 |
9004 |
买入 |
| 09:36:26 |
5.76 |
10 |
9014 |
买入 |
| 09:36:29 |
5.75 |
452 |
9466 |
卖出 |
| 09:36:32 |
5.75 |
40 |
9506 |
买入 |
| 09:36:35 |
5.75 |
11 |
9517 |
卖出 |
| 09:36:38 |
5.74 |
18 |
9535 |
卖出 |
| 09:36:44 |
5.75 |
59 |
9594 |
买入 |
| 09:36:47 |
5.74 |
47 |
9641 |
卖出 |
| 09:36:53 |
5.75 |
31 |
9672 |
买入 |
| 09:36:56 |
5.75 |
5 |
9677 |
买入 |
| 09:36:59 |
5.74 |
215 |
9892 |
卖出 |
| 09:37:02 |
5.74 |
31 |
9923 |
卖出 |
| 09:37:05 |
5.74 |
18 |
9941 |
卖出 |
| 09:37:08 |
5.74 |
9 |
9950 |
卖出 |
| 09:37:11 |
5.75 |
3 |
9953 |
买入 |
| 09:37:23 |
5.75 |
35 |
9988 |
买入 |
| 09:37:29 |
5.75 |
69 |
10057 |
买入 |
| 09:37:32 |
5.74 |
5 |
10062 |
卖出 |
| 09:37:35 |
5.74 |
55 |
10117 |
卖出 |
| 09:37:38 |
5.74 |
81 |
10198 |
卖出 |
| 09:37:41 |
5.74 |
231 |
10429 |
卖出 |
| 09:37:44 |
5.74 |
86 |
10515 |
买入 |
| 09:37:47 |
5.74 |
190 |
10705 |
买入 |
| 09:37:50 |
5.73 |
187 |
10892 |
卖出 |
| 09:37:53 |
5.74 |
6 |
10898 |
买入 |
| 09:37:59 |
5.74 |
9 |
10907 |
买入 |
| 09:38:05 |
5.74 |
77 |
10984 |
买入 |
| 09:38:08 |
5.74 |
3 |
10987 |
卖出 |
| 09:38:20 |
5.74 |
26 |
11013 |
买入 |
| 09:38:23 |
5.74 |
2 |
11015 |
卖出 |
| 09:38:32 |
5.74 |
1 |
11016 |
卖出 |
| 09:38:41 |
5.75 |
6 |
11022 |
买入 |
| 09:39:02 |
5.74 |
18 |
11040 |
卖出 |
| 09:39:05 |
5.74 |
133 |
11173 |
卖出 |
| 09:39:08 |
5.73 |
5 |
11178 |
卖出 |
| 09:39:14 |
5.73 |
1 |
11179 |
卖出 |
| 09:39:17 |
5.73 |
12 |
11191 |
卖出 |
| 09:39:23 |
5.73 |
35 |
11226 |
卖出 |
| 09:39:29 |
5.74 |
10 |
11236 |
买入 |
| 09:39:32 |
5.74 |
10 |
11246 |
买入 |
| 09:39:35 |
5.74 |
21 |
11267 |
买入 |
| 09:39:38 |
5.74 |
54 |
11321 |
买入 |
| 09:39:41 |
5.74 |
3 |
11324 |
卖出 |
| 09:39:44 |
5.74 |
2 |
11326 |
卖出 |
| 09:39:47 |
5.74 |
92 |
11418 |
卖出 |
| 09:39:50 |
5.74 |
55 |
11473 |
卖出 |
| 09:39:56 |
5.75 |
108 |
11581 |
买入 |
| 09:40:02 |
5.75 |
71 |
11652 |
买入 |
| 09:40:05 |
5.75 |
4 |
11656 |
买入 |
| 09:40:08 |
5.75 |
6 |
11662 |
卖出 |
| 09:40:20 |
5.76 |
100 |
11762 |
买入 |
| 09:40:29 |
5.76 |
24 |
11786 |
买入 |
| 09:40:32 |
5.76 |
5 |
11791 |
卖出 |
| 09:40:35 |
5.76 |
6 |
11797 |
卖出 |
| 09:40:38 |
5.76 |
3 |
11800 |
卖出 |
| 09:40:41 |
5.76 |
6 |
11806 |
卖出 |
| 09:40:44 |
5.76 |
37 |
11843 |
卖出 |
| 09:40:47 |
5.76 |
1 |
11844 |
卖出 |
| 09:40:50 |
5.77 |
37 |
11881 |
买入 |
| 09:40:53 |
5.77 |
12 |
11893 |
买入 |
| 09:40:56 |
5.77 |
13 |
11906 |
买入 |
| 09:40:59 |
5.77 |
15 |
11921 |
买入 |
| 09:41:02 |
5.77 |
30 |
11951 |
买入 |
| 09:41:05 |
5.77 |
41 |
11992 |
买入 |
| 09:41:08 |
5.77 |
13 |
12005 |
买入 |
| 09:41:11 |
5.76 |
141 |
12146 |
卖出 |
| 09:41:14 |
5.76 |
46 |
12192 |
买入 |
| 09:41:17 |
5.77 |
17 |
12209 |
买入 |
| 09:41:20 |
5.77 |
40 |
12249 |
买入 |
| 09:41:23 |
5.77 |
20 |
12269 |
买入 |
| 09:41:26 |
5.77 |
31 |
12300 |
买入 |
| 09:41:29 |
5.77 |
4 |
12304 |
卖出 |
| 09:41:32 |
5.77 |
17 |
12321 |
卖出 |
| 09:41:35 |
5.77 |
18 |
12339 |
卖出 |
| 09:41:38 |
5.77 |
75 |
12414 |
卖出 |
| 09:41:41 |
5.77 |
20 |
12434 |
买入 |
| 09:41:44 |
5.77 |
48 |
12482 |
买入 |
| 09:41:56 |
5.77 |
14 |
12496 |
买入 |
| 09:42:05 |
5.76 |
195 |
12691 |
卖出 |
| 09:42:08 |
5.76 |
51 |
12742 |
卖出 |
| 09:42:11 |
5.76 |
72 |
12814 |
卖出 |
| 09:42:26 |
5.76 |
13 |
12827 |
买入 |
| 09:42:29 |
5.76 |
44 |
12871 |
买入 |
| 09:42:35 |
5.75 |
382 |
13253 |
卖出 |
| 09:42:38 |
5.75 |
5 |
13258 |
买入 |
| 09:42:41 |
5.74 |
213 |
13471 |
卖出 |
| 09:42:44 |
5.75 |
5 |
13476 |
买入 |
| 09:42:47 |
5.75 |
20 |
13496 |
卖出 |
| 09:42:50 |
5.75 |
3 |
13499 |
卖出 |
| 09:42:53 |
5.75 |
22 |
13521 |
卖出 |
| 09:42:56 |
5.75 |
117 |
13638 |
卖出 |
| 09:42:59 |
5.75 |
124 |
13762 |
买入 |
| 09:43:02 |
5.74 |
14 |
13776 |
卖出 |
| 09:43:08 |
5.75 |
11 |
13787 |
买入 |
| 09:43:14 |
5.75 |
2 |
13789 |
买入 |
| 09:43:20 |
5.75 |
8 |
13797 |
卖出 |
| 09:43:23 |
5.75 |
6 |
13803 |
卖出 |
| 09:43:26 |
5.75 |
14 |
13817 |
卖出 |
| 09:43:32 |
5.75 |
41 |
13858 |
买入 |
| 09:43:35 |
5.75 |
11 |
13869 |
买入 |
| 09:43:41 |
5.75 |
4 |
13873 |
买入 |
| 09:43:47 |
5.75 |
31 |
13904 |
买入 |
| 09:43:59 |
5.75 |
1 |
13905 |
买入 |
| 09:44:11 |
5.74 |
15 |
13920 |
卖出 |
| 09:44:14 |
5.74 |
2 |
13922 |
卖出 |
| 09:44:20 |
5.74 |
3 |
13925 |
卖出 |
| 09:44:23 |
5.74 |
544 |
14469 |
卖出 |
| 09:44:26 |
5.74 |
68 |
14537 |
买入 |
| 09:44:29 |
5.74 |
4 |
14541 |
卖出 |
| 09:44:32 |
5.74 |
1 |
14542 |
卖出 |
| 09:44:59 |
5.75 |
35 |
14577 |
买入 |
| 09:45:05 |
5.75 |
2103 |
16680 |
买入 |
| 09:45:08 |
5.75 |
201 |
16881 |
买入 |
| 09:45:11 |
5.75 |
1 |
16882 |
买入 |
| 09:45:29 |
5.75 |
22 |
16904 |
买入 |
| 09:45:35 |
5.75 |
8 |
16912 |
买入 |
| 09:45:44 |
5.74 |
9 |
16921 |
买入 |
| 09:45:47 |
5.74 |
5 |
16926 |
卖出 |
| 09:45:50 |
5.74 |
1 |
16927 |
卖出 |
| 09:45:59 |
5.74 |
21 |
16948 |
买入 |
| 09:46:08 |
5.74 |
15 |
16963 |
买入 |
| 09:46:17 |
5.74 |
43 |
17006 |
买入 |
| 09:46:20 |
5.73 |
3 |
17009 |
卖出 |
| 09:46:23 |
5.73 |
10 |
17019 |
卖出 |
| 09:46:26 |
5.73 |
33 |
17052 |
卖出 |
| 09:46:44 |
5.74 |
9 |
17061 |
买入 |
| 09:46:47 |
5.73 |
6 |
17067 |
卖出 |
| 09:46:50 |
5.73 |
18 |
17085 |
卖出 |
| 09:46:53 |
5.74 |
41 |
17126 |
买入 |
| 09:46:56 |
5.73 |
8 |
17134 |
卖出 |
| 09:46:59 |
5.75 |
13 |
17147 |
买入 |
| 09:47:11 |
5.75 |
2 |
17149 |
买入 |
| 09:47:14 |
5.75 |
35 |
17184 |
买入 |
| 09:47:17 |
5.74 |
10 |
17194 |
卖出 |
| 09:47:20 |
5.74 |
14 |
17208 |
卖出 |
| 09:47:23 |
5.74 |
103 |
17311 |
卖出 |
| 09:47:26 |
5.74 |
9 |
17320 |
卖出 |
| 09:47:29 |
5.74 |
3 |
17323 |
卖出 |
| 09:47:35 |
5.74 |
1 |
17324 |
卖出 |
| 09:47:41 |
5.74 |
36 |
17360 |
买入 |
| 09:47:44 |
5.74 |
5 |
17365 |
卖出 |
| 09:47:47 |
5.74 |
63 |
17428 |
卖出 |
| 09:47:50 |
5.73 |
27 |
17455 |
卖出 |
| 09:47:56 |
5.74 |
6 |
17461 |
买入 |
| 09:47:59 |
5.73 |
4 |
17465 |
卖出 |
| 09:48:05 |
5.74 |
251 |
17716 |
买入 |
| 09:48:08 |
5.73 |
69 |
17785 |
卖出 |
| 09:48:11 |
5.74 |
8 |
17793 |
买入 |
| 09:48:14 |
5.74 |
42 |
17835 |
卖出 |
| 09:48:20 |
5.74 |
10 |
17845 |
买入 |
| 09:48:23 |
5.74 |
48 |
17893 |
卖出 |
| 09:48:41 |
5.74 |
81 |
17974 |
卖出 |
| 09:48:44 |
5.74 |
18 |
17992 |
卖出 |
| 09:48:47 |
5.74 |
1 |
17993 |
卖出 |
| 09:48:56 |
5.74 |
10 |
18003 |
卖出 |
| 09:48:59 |
5.74 |
2 |
18005 |
卖出 |
| 09:49:02 |
5.74 |
48 |
18053 |
卖出 |
| 09:49:05 |
5.74 |
84 |
18137 |
卖出 |
| 09:49:08 |
5.74 |
177 |
18314 |
卖出 |
| 09:49:11 |
5.74 |
108 |
18422 |
卖出 |
| 09:49:17 |
5.74 |
10 |
18432 |
买入 |
| 09:49:23 |
5.74 |
20 |
18452 |
买入 |
| 09:49:53 |
5.73 |
35 |
18487 |
卖出 |
| 09:49:56 |
5.73 |
1588 |
20075 |
卖出 |
| 09:49:59 |
5.73 |
392 |
20467 |
卖出 |
| 09:50:02 |
5.72 |
91 |
20558 |
卖出 |
| 09:50:05 |
5.72 |
3 |
20561 |
卖出 |
| 09:50:08 |
5.72 |
13 |
20574 |
卖出 |
| 09:50:11 |
5.73 |
30 |
20604 |
买入 |
| 09:50:14 |
5.73 |
40 |
20644 |
买入 |
| 09:50:17 |
5.73 |
31 |
20675 |
买入 |
| 09:50:20 |
5.73 |
15 |
20690 |
买入 |
| 09:50:23 |
5.73 |
50 |
20740 |
买入 |
| 09:50:26 |
5.72 |
10 |
20750 |
卖出 |
| 09:50:32 |
5.72 |
131 |
20881 |
卖出 |
| 09:50:38 |
5.72 |
25 |
20906 |
卖出 |
| 09:50:44 |
5.72 |
50 |
20956 |
卖出 |
| 09:50:53 |
5.72 |
58 |
21014 |
卖出 |
| 09:50:56 |
5.72 |
1 |
21015 |
卖出 |
| 09:51:02 |
5.73 |
11 |
21026 |
买入 |
| 09:51:11 |
5.72 |
75 |
21101 |
卖出 |
| 09:51:14 |
5.72 |
153 |
21254 |
卖出 |
| 09:51:17 |
5.72 |
165 |
21419 |
卖出 |
| 09:51:20 |
5.73 |
22 |
21441 |
买入 |
| 09:51:26 |
5.73 |
124 |
21565 |
买入 |
| 09:51:29 |
5.73 |
130 |
21695 |
买入 |
| 09:51:32 |
5.73 |
29 |
21724 |
买入 |
| 09:51:35 |
5.73 |
10 |
21734 |
买入 |
| 09:51:41 |
5.73 |
30 |
21764 |
买入 |
| 09:51:44 |
5.73 |
150 |
21914 |
买入 |
| 09:51:59 |
5.73 |
1 |
21915 |
买入 |
| 09:52:08 |
5.73 |
131 |
22046 |
买入 |
| 09:52:11 |
5.73 |
21 |
22067 |
卖出 |
| 09:52:14 |
5.73 |
16 |
22083 |
卖出 |
| 09:52:17 |
5.73 |
39 |
22122 |
卖出 |
| 09:52:47 |
5.74 |
10 |
22132 |
买入 |
| 09:52:50 |
5.74 |
20 |
22152 |
买入 |
| 09:52:53 |
5.74 |
100 |
22252 |
买入 |
| 09:53:02 |
5.74 |
31 |
22283 |
卖出 |
| 09:53:05 |
5.74 |
89 |
22372 |
卖出 |