中国科传[601858]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8 |
7 |
7 |
集合竞价 |
| 09:16:54 |
8 |
7 |
7 |
集合竞价 |
| 09:21:42 |
8 |
56 |
56 |
集合竞价 |
| 09:23:00 |
8 |
56 |
56 |
集合竞价 |
| 09:23:27 |
7.99 |
57 |
57 |
集合竞价 |
| 09:23:33 |
7.99 |
58 |
58 |
集合竞价 |
| 09:24:00 |
7.99 |
58 |
58 |
集合竞价 |
| 09:24:27 |
7.99 |
58 |
58 |
集合竞价 |
| 09:24:33 |
7.98 |
60 |
60 |
集合竞价 |
| 09:24:39 |
7.98 |
63 |
63 |
集合竞价 |
| 09:25:00 |
7.99 |
257 |
257 |
集合竞价 |
| 09:25:04 |
7.99 |
257 |
514 |
买入 |
| 09:30:03 |
7.95 |
37 |
551 |
卖出 |
| 09:30:09 |
7.99 |
68 |
619 |
买入 |
| 09:30:12 |
7.98 |
333 |
952 |
卖出 |
| 09:30:15 |
8 |
104 |
1056 |
买入 |
| 09:30:18 |
7.99 |
281 |
1337 |
卖出 |
| 09:30:21 |
8 |
126 |
1463 |
卖出 |
| 09:30:24 |
8 |
190 |
1653 |
买入 |
| 09:30:27 |
8 |
39 |
1692 |
买入 |
| 09:30:30 |
8.02 |
12 |
1704 |
买入 |
| 09:30:33 |
8.02 |
9 |
1713 |
买入 |
| 09:30:36 |
8.02 |
11 |
1724 |
买入 |
| 09:30:39 |
8 |
109 |
1833 |
卖出 |
| 09:30:45 |
8.02 |
7 |
1840 |
买入 |
| 09:30:48 |
8 |
5 |
1845 |
卖出 |
| 09:30:51 |
8 |
7 |
1852 |
卖出 |
| 09:30:54 |
8 |
3 |
1855 |
卖出 |
| 09:30:57 |
8.02 |
9 |
1864 |
买入 |
| 09:31:00 |
8.02 |
5 |
1869 |
买入 |
| 09:31:03 |
8.01 |
45 |
1914 |
卖出 |
| 09:31:06 |
8.02 |
20 |
1934 |
买入 |
| 09:31:09 |
8.02 |
3 |
1937 |
买入 |
| 09:31:12 |
8.01 |
4 |
1941 |
卖出 |
| 09:31:15 |
8.01 |
17 |
1958 |
买入 |
| 09:31:18 |
8.01 |
10 |
1968 |
卖出 |
| 09:31:21 |
8.02 |
25 |
1993 |
买入 |
| 09:31:30 |
8.02 |
18 |
2011 |
买入 |
| 09:31:36 |
8.02 |
4 |
2015 |
买入 |
| 09:31:39 |
8.01 |
88 |
2103 |
卖出 |
| 09:31:42 |
8.01 |
22 |
2125 |
买入 |
| 09:31:45 |
8.01 |
9 |
2134 |
买入 |
| 09:32:03 |
8.01 |
32 |
2166 |
买入 |
| 09:32:06 |
8.01 |
10 |
2176 |
买入 |
| 09:32:09 |
8.01 |
79 |
2255 |
买入 |
| 09:32:12 |
8.01 |
11 |
2266 |
买入 |
| 09:32:15 |
8 |
28 |
2294 |
卖出 |
| 09:32:18 |
8 |
91 |
2385 |
卖出 |
| 09:32:21 |
8.01 |
1 |
2386 |
卖出 |
| 09:32:24 |
8.02 |
11 |
2397 |
买入 |
| 09:32:30 |
8.02 |
11 |
2408 |
买入 |
| 09:32:42 |
8.01 |
1 |
2409 |
卖出 |
| 09:32:45 |
8.02 |
76 |
2485 |
买入 |
| 09:32:48 |
8.02 |
11 |
2496 |
卖出 |
| 09:32:54 |
8.02 |
1 |
2497 |
卖出 |
| 09:32:57 |
8.02 |
1 |
2498 |
买入 |
| 09:33:00 |
8.03 |
7 |
2505 |
买入 |
| 09:33:03 |
8.03 |
3 |
2508 |
买入 |
| 09:33:06 |
8.03 |
22 |
2530 |
买入 |
| 09:33:09 |
8.03 |
35 |
2565 |
买入 |
| 09:33:12 |
8.02 |
128 |
2693 |
卖出 |
| 09:33:18 |
8.02 |
28 |
2721 |
买入 |
| 09:33:21 |
8.02 |
1 |
2722 |
买入 |
| 09:33:24 |
8.02 |
28 |
2750 |
买入 |
| 09:33:27 |
8.02 |
3 |
2753 |
买入 |
| 09:33:30 |
8.02 |
6 |
2759 |
买入 |
| 09:33:39 |
8.01 |
1 |
2760 |
卖出 |
| 09:33:42 |
8.02 |
1 |
2761 |
买入 |
| 09:33:48 |
8.01 |
20 |
2781 |
卖出 |
| 09:33:51 |
8.01 |
62 |
2843 |
卖出 |
| 09:33:54 |
8.02 |
191 |
3034 |
买入 |
| 09:33:57 |
8.01 |
5 |
3039 |
买入 |
| 09:34:00 |
8.01 |
4 |
3043 |
买入 |
| 09:34:06 |
8.01 |
1 |
3044 |
买入 |
| 09:34:15 |
8.01 |
3 |
3047 |
买入 |
| 09:34:18 |
8.01 |
9 |
3056 |
买入 |
| 09:34:24 |
8 |
2 |
3058 |
卖出 |
| 09:34:39 |
8.01 |
27 |
3085 |
买入 |
| 09:35:12 |
8 |
1 |
3086 |
卖出 |
| 09:35:21 |
8 |
13 |
3099 |
卖出 |
| 09:35:24 |
8 |
1 |
3100 |
卖出 |
| 09:35:27 |
8 |
58 |
3158 |
卖出 |
| 09:35:33 |
8 |
1 |
3159 |
卖出 |
| 09:35:36 |
8 |
13 |
3172 |
卖出 |
| 09:35:39 |
8 |
18 |
3190 |
卖出 |
| 09:35:42 |
8 |
10 |
3200 |
买入 |
| 09:35:48 |
8 |
2 |
3202 |
买入 |
| 09:35:51 |
8 |
1 |
3203 |
买入 |
| 09:35:54 |
8 |
20 |
3223 |
买入 |
| 09:36:03 |
8 |
2 |
3225 |
买入 |
| 09:36:18 |
8 |
6 |
3231 |
买入 |
| 09:36:30 |
7.99 |
12 |
3243 |
卖出 |
| 09:36:39 |
8 |
10 |
3253 |
买入 |
| 09:36:45 |
7.99 |
50 |
3303 |
卖出 |
| 09:36:51 |
7.99 |
12 |
3315 |
买入 |
| 09:36:54 |
7.99 |
1 |
3316 |
卖出 |
| 09:37:00 |
7.99 |
1 |
3317 |
卖出 |
| 09:37:03 |
7.99 |
6 |
3323 |
卖出 |
| 09:37:06 |
7.99 |
3 |
3326 |
卖出 |
| 09:37:09 |
7.99 |
3 |
3329 |
卖出 |
| 09:37:12 |
7.99 |
1 |
3330 |
卖出 |
| 09:37:15 |
7.99 |
1 |
3331 |
卖出 |
| 09:37:18 |
7.99 |
2 |
3333 |
卖出 |
| 09:37:21 |
7.99 |
1 |
3334 |
卖出 |
| 09:37:24 |
7.99 |
4 |
3338 |
卖出 |
| 09:37:33 |
7.99 |
2 |
3340 |
买入 |
| 09:37:36 |
7.99 |
9 |
3349 |
买入 |
| 09:37:39 |
7.99 |
9 |
3358 |
卖出 |
| 09:37:42 |
7.99 |
1 |
3359 |
卖出 |
| 09:37:57 |
7.99 |
54 |
3413 |
卖出 |
| 09:38:00 |
7.99 |
2 |
3415 |
买入 |
| 09:38:12 |
7.99 |
20 |
3435 |
买入 |
| 09:38:18 |
7.99 |
49 |
3484 |
买入 |
| 09:38:27 |
7.99 |
51 |
3535 |
买入 |
| 09:38:36 |
7.99 |
1 |
3536 |
卖出 |
| 09:38:39 |
7.99 |
1 |
3537 |
卖出 |
| 09:38:42 |
7.99 |
3 |
3540 |
卖出 |
| 09:38:45 |
7.99 |
6 |
3546 |
卖出 |
| 09:38:48 |
7.99 |
1 |
3547 |
卖出 |
| 09:38:51 |
7.99 |
1 |
3548 |
卖出 |
| 09:39:03 |
7.99 |
7 |
3555 |
卖出 |
| 09:39:09 |
7.99 |
18 |
3573 |
卖出 |
| 09:39:12 |
7.99 |
3 |
3576 |
卖出 |
| 09:39:18 |
7.99 |
6 |
3582 |
卖出 |
| 09:39:21 |
7.99 |
1 |
3583 |
卖出 |
| 09:39:24 |
7.99 |
37 |
3620 |
卖出 |
| 09:39:39 |
7.99 |
154 |
3774 |
买入 |
| 09:39:42 |
7.99 |
40 |
3814 |
卖出 |
| 09:39:45 |
7.99 |
11 |
3825 |
卖出 |
| 09:40:33 |
7.98 |
7 |
3832 |
卖出 |
| 09:40:45 |
7.99 |
34 |
3866 |
买入 |
| 09:40:48 |
7.99 |
7 |
3873 |
卖出 |
| 09:40:57 |
7.98 |
107 |
3980 |
卖出 |
| 09:41:00 |
7.98 |
55 |
4035 |
卖出 |
| 09:41:03 |
7.98 |
21 |
4056 |
卖出 |
| 09:41:06 |
7.98 |
9 |
4065 |
卖出 |
| 09:41:09 |
7.98 |
3 |
4068 |
卖出 |
| 09:41:12 |
7.98 |
11 |
4079 |
卖出 |
| 09:41:21 |
7.97 |
2 |
4081 |
卖出 |
| 09:41:27 |
7.98 |
45 |
4126 |
买入 |
| 09:41:39 |
7.98 |
2 |
4128 |
卖出 |
| 09:41:42 |
7.98 |
6 |
4134 |
卖出 |
| 09:41:51 |
7.98 |
2 |
4136 |
卖出 |
| 09:41:54 |
7.99 |
30 |
4166 |
买入 |
| 09:42:00 |
7.98 |
1 |
4167 |
卖出 |
| 09:42:03 |
7.98 |
18 |
4185 |
卖出 |
| 09:42:27 |
7.98 |
26 |
4211 |
卖出 |
| 09:42:33 |
7.98 |
26 |
4237 |
卖出 |
| 09:43:18 |
7.98 |
2 |
4239 |
卖出 |
| 09:43:45 |
7.98 |
68 |
4307 |
卖出 |
| 09:43:54 |
7.99 |
34 |
4341 |
买入 |
| 09:43:57 |
7.98 |
58 |
4399 |
卖出 |
| 09:44:00 |
7.98 |
6 |
4405 |
卖出 |
| 09:44:09 |
7.99 |
60 |
4465 |
买入 |
| 09:44:12 |
7.99 |
5 |
4470 |
买入 |
| 09:44:51 |
7.99 |
8 |
4478 |
买入 |
| 09:45:03 |
7.98 |
10 |
4488 |
卖出 |
| 09:45:48 |
7.98 |
26 |
4514 |
卖出 |
| 09:46:00 |
7.98 |
5 |
4519 |
卖出 |
| 09:46:09 |
7.99 |
15 |
4534 |
买入 |
| 09:46:18 |
7.98 |
23 |
4557 |
卖出 |
| 09:46:21 |
7.98 |
57 |
4614 |
卖出 |
| 09:46:30 |
7.98 |
66 |
4680 |
卖出 |
| 09:46:42 |
7.98 |
90 |
4770 |
卖出 |
| 09:46:45 |
7.98 |
1 |
4771 |
卖出 |
| 09:46:54 |
7.98 |
56 |
4827 |
卖出 |
| 09:46:57 |
7.98 |
17 |
4844 |
卖出 |
| 09:47:00 |
7.98 |
1 |
4845 |
买入 |
| 09:47:12 |
7.98 |
62 |
4907 |
买入 |
| 09:47:24 |
7.99 |
8 |
4915 |
买入 |
| 09:47:42 |
7.99 |
14 |
4929 |
买入 |
| 09:48:15 |
7.99 |
92 |
5021 |
买入 |
| 09:48:18 |
7.98 |
563 |
5584 |
卖出 |
| 09:48:21 |
7.97 |
3 |
5587 |
卖出 |
| 09:48:36 |
7.97 |
37 |
5624 |
卖出 |
| 09:48:39 |
7.97 |
17 |
5641 |
卖出 |
| 09:48:42 |
7.97 |
20 |
5661 |
卖出 |
| 09:48:48 |
7.97 |
102 |
5763 |
卖出 |
| 09:48:51 |
7.97 |
10 |
5773 |
卖出 |
| 09:48:54 |
7.97 |
1 |
5774 |
买入 |
| 09:49:15 |
7.96 |
98 |
5872 |
卖出 |
| 09:49:24 |
7.95 |
403 |
6275 |
卖出 |
| 09:49:33 |
7.95 |
5 |
6280 |
买入 |
| 09:49:36 |
7.95 |
230 |
6510 |
买入 |
| 09:49:39 |
7.96 |
3 |
6513 |
买入 |
| 09:49:54 |
7.96 |
10 |
6523 |
买入 |
| 09:50:03 |
7.96 |
9 |
6532 |
买入 |
| 09:50:06 |
7.95 |
100 |
6632 |
卖出 |
| 09:50:18 |
7.95 |
83 |
6715 |
卖出 |
| 09:50:21 |
7.95 |
4 |
6719 |
买入 |
| 09:50:24 |
7.95 |
3 |
6722 |
买入 |
| 09:50:27 |
7.96 |
155 |
6877 |
买入 |
| 09:50:33 |
7.96 |
3 |
6880 |
买入 |
| 09:50:39 |
7.96 |
2 |
6882 |
买入 |
| 09:50:57 |
7.96 |
41 |
6923 |
买入 |
| 09:51:00 |
7.96 |
94 |
7017 |
卖出 |
| 09:51:09 |
7.96 |
5 |
7022 |
卖出 |
| 09:51:18 |
7.96 |
24 |
7046 |
卖出 |
| 09:51:30 |
7.96 |
7 |
7053 |
卖出 |
| 09:52:06 |
7.96 |
16 |
7069 |
卖出 |
| 09:52:18 |
7.97 |
4 |
7073 |
买入 |
| 09:52:21 |
7.96 |
2 |
7075 |
卖出 |
| 09:52:30 |
7.97 |
94 |
7169 |
买入 |
| 09:52:36 |
7.97 |
100 |
7269 |
卖出 |
| 09:52:45 |
7.97 |
2 |
7271 |
卖出 |
| 09:53:57 |
7.97 |
20 |
7291 |
卖出 |
| 09:54:06 |
7.98 |
10 |
7301 |
买入 |
| 09:54:12 |
7.98 |
131 |
7432 |
买入 |
| 09:54:15 |
7.98 |
11 |
7443 |
买入 |
| 09:54:48 |
7.98 |
7 |
7450 |
卖出 |
| 09:55:18 |
7.98 |
1 |
7451 |
卖出 |
| 09:56:03 |
7.98 |
6 |
7457 |
卖出 |
| 09:56:06 |
7.98 |
2 |
7459 |
卖出 |
| 09:56:09 |
7.99 |
7 |
7466 |
买入 |
| 09:56:39 |
7.99 |
27 |
7493 |
买入 |
| 09:56:45 |
7.98 |
1 |
7494 |
卖出 |
| 09:56:54 |
7.99 |
14 |
7508 |
买入 |
| 09:56:57 |
7.98 |
1 |
7509 |
卖出 |
| 09:57:09 |
7.98 |
5 |
7514 |
卖出 |
| 09:57:27 |
7.99 |
115 |
7629 |
买入 |
| 09:57:30 |
7.99 |
3 |
7632 |
买入 |
| 09:57:45 |
8 |
7 |
7639 |
买入 |
| 09:57:51 |
8 |
23 |
7662 |
买入 |
| 09:57:54 |
8 |
1 |
7663 |
买入 |
| 09:58:15 |
7.99 |
56 |
7719 |
卖出 |
| 09:58:18 |
7.99 |
4 |
7723 |
买入 |
| 09:59:18 |
7.98 |
20 |
7743 |
卖出 |
| 09:59:54 |
7.98 |
5 |
7748 |
卖出 |
| 10:00:03 |
7.98 |
2 |
7750 |
卖出 |
| 10:00:06 |
7.98 |
4 |
7754 |
卖出 |
| 10:00:12 |
7.99 |
2 |
7756 |
买入 |
| 10:00:15 |
7.98 |
6 |
7762 |
卖出 |
| 10:00:18 |
7.98 |
97 |
7859 |
卖出 |
| 10:00:21 |
7.99 |
2 |
7861 |
买入 |
| 10:00:45 |
7.99 |
2 |
7863 |
买入 |
| 10:01:03 |
7.98 |
2 |
7865 |
卖出 |
| 10:01:15 |
7.99 |
7 |
7872 |
买入 |
| 10:01:33 |
7.98 |
2 |
7874 |
卖出 |
| 10:01:48 |
7.98 |
2 |
7876 |
卖出 |
| 10:01:54 |
7.98 |
136 |
8012 |
卖出 |
| 10:01:57 |
7.98 |
1 |
8013 |
卖出 |
| 10:02:00 |
7.98 |
1 |
8014 |
卖出 |
| 10:02:03 |
7.98 |
2 |
8016 |
卖出 |
| 10:02:06 |
7.98 |
10 |
8026 |
卖出 |
| 10:02:21 |
7.98 |
2 |
8028 |
卖出 |
| 10:02:33 |
7.98 |
54 |
8082 |
卖出 |
| 10:02:36 |
7.98 |
8 |
8090 |
买入 |
| 10:02:39 |
7.98 |
20 |
8110 |
买入 |
| 10:02:42 |
7.98 |
6 |
8116 |
买入 |
| 10:02:57 |
7.98 |
2 |
8118 |
卖出 |
| 10:03:06 |
7.99 |
20 |
8138 |
买入 |
| 10:03:24 |
7.98 |
1 |
8139 |
卖出 |
| 10:03:27 |
7.98 |
3 |
8142 |
卖出 |
| 10:03:54 |
7.98 |
2 |
8144 |
卖出 |
| 10:03:57 |
7.98 |
50 |
8194 |
卖出 |
| 10:04:03 |
7.98 |
9 |
8203 |
买入 |
| 10:04:06 |
7.97 |
3 |
8206 |
卖出 |
| 10:04:15 |
7.98 |
1 |
8207 |
买入 |
| 10:04:24 |
7.98 |
4 |
8211 |
买入 |
| 10:04:39 |
7.97 |
2 |
8213 |
卖出 |
| 10:04:42 |
7.97 |
1 |
8214 |
卖出 |
| 10:04:51 |
7.97 |
2 |
8216 |
卖出 |
| 10:05:09 |
7.97 |
2 |
8218 |
卖出 |
| 10:05:24 |
7.97 |
2 |
8220 |
卖出 |
| 10:05:36 |
7.97 |
14 |
8234 |
卖出 |
| 10:05:54 |
7.97 |
2 |
8236 |
卖出 |
| 10:05:57 |
7.97 |
6 |
8242 |
卖出 |
| 10:06:09 |
7.97 |
9 |
8251 |
卖出 |
| 10:06:24 |
7.97 |
2 |
8253 |
卖出 |
| 10:06:39 |
7.97 |
2 |
8255 |
卖出 |
| 10:06:45 |
7.97 |
81 |
8336 |
卖出 |
| 10:06:48 |
7.97 |
5 |
8341 |
买入 |
| 10:06:51 |
7.96 |
13 |
8354 |
卖出 |
| 10:06:54 |
7.97 |
1 |
8355 |
买入 |
| 10:07:09 |
7.96 |
2 |
8357 |
卖出 |
| 10:07:12 |
7.97 |
4 |
8361 |
买入 |
| 10:07:15 |
7.97 |
4 |
8365 |
买入 |
| 10:07:18 |
7.97 |
30 |
8395 |
买入 |
| 10:07:21 |
7.97 |
5 |
8400 |
买入 |
| 10:07:24 |
7.97 |
1 |
8401 |
买入 |
| 10:07:36 |
7.96 |
8 |
8409 |
卖出 |
| 10:07:39 |
7.96 |
8 |
8417 |
卖出 |
| 10:07:42 |
7.96 |
6 |
8423 |
卖出 |
| 10:07:48 |
7.96 |
10 |
8433 |
卖出 |
| 10:07:54 |
7.96 |
2 |
8435 |
卖出 |
| 10:08:03 |
7.97 |
124 |
8559 |
买入 |
| 10:08:12 |
7.97 |
35 |
8594 |
卖出 |
| 10:08:15 |
7.96 |
15 |
8609 |
卖出 |
| 10:08:18 |
7.98 |
1 |
8610 |
买入 |
| 10:08:57 |
7.98 |
59 |
8669 |
买入 |
| 10:09:00 |
7.97 |
5 |
8674 |
卖出 |
| 10:09:18 |
7.98 |
1 |
8675 |
买入 |
| 10:09:21 |
7.98 |
3 |
8678 |
买入 |
| 10:09:24 |
7.98 |
20 |
8698 |
买入 |
| 10:09:27 |
7.98 |
25 |
8723 |
卖出 |
| 10:09:39 |
7.98 |
2 |
8725 |
卖出 |
| 10:10:06 |
7.98 |
76 |
8801 |
卖出 |
| 10:10:09 |
7.98 |
1 |
8802 |
买入 |
| 10:10:48 |
7.97 |
2 |
8804 |
卖出 |
| 10:10:51 |
7.98 |
2 |
8806 |
买入 |