科森科技[603626]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.68 |
31 |
31 |
集合竞价 |
| 09:15:07 |
7.67 |
113 |
113 |
集合竞价 |
| 09:15:10 |
7.67 |
113 |
113 |
集合竞价 |
| 09:15:13 |
7.67 |
113 |
113 |
集合竞价 |
| 09:15:16 |
7.62 |
162 |
162 |
集合竞价 |
| 09:15:46 |
7.62 |
162 |
162 |
集合竞价 |
| 09:15:55 |
7.62 |
162 |
162 |
集合竞价 |
| 09:16:28 |
7.67 |
113 |
113 |
集合竞价 |
| 09:17:10 |
7.62 |
191 |
191 |
集合竞价 |
| 09:17:19 |
7.62 |
201 |
201 |
集合竞价 |
| 09:17:40 |
7.63 |
117 |
117 |
集合竞价 |
| 09:19:52 |
7.63 |
126 |
126 |
集合竞价 |
| 09:20:28 |
7.63 |
128 |
128 |
集合竞价 |
| 09:20:40 |
7.63 |
137 |
137 |
集合竞价 |
| 09:22:01 |
7.63 |
137 |
137 |
集合竞价 |
| 09:22:34 |
7.63 |
187 |
187 |
集合竞价 |
| 09:22:40 |
7.63 |
201 |
201 |
集合竞价 |
| 09:23:01 |
7.63 |
216 |
216 |
集合竞价 |
| 09:23:04 |
7.63 |
221 |
221 |
集合竞价 |
| 09:23:19 |
7.63 |
241 |
241 |
集合竞价 |
| 09:23:22 |
7.63 |
241 |
241 |
集合竞价 |
| 09:23:31 |
7.63 |
241 |
241 |
集合竞价 |
| 09:23:34 |
7.63 |
241 |
241 |
集合竞价 |
| 09:23:40 |
7.63 |
275 |
275 |
集合竞价 |
| 09:23:46 |
7.63 |
275 |
275 |
集合竞价 |
| 09:23:49 |
7.63 |
350 |
350 |
集合竞价 |
| 09:23:55 |
7.63 |
356 |
356 |
集合竞价 |
| 09:23:58 |
7.63 |
360 |
360 |
集合竞价 |
| 09:24:01 |
7.63 |
400 |
400 |
集合竞价 |
| 09:24:10 |
7.63 |
400 |
400 |
集合竞价 |
| 09:24:16 |
7.63 |
400 |
400 |
集合竞价 |
| 09:24:19 |
7.62 |
438 |
438 |
集合竞价 |
| 09:24:25 |
7.62 |
439 |
439 |
集合竞价 |
| 09:24:31 |
7.62 |
499 |
499 |
集合竞价 |
| 09:24:37 |
7.62 |
519 |
519 |
集合竞价 |
| 09:24:40 |
7.62 |
535 |
535 |
集合竞价 |
| 09:24:43 |
7.62 |
535 |
535 |
集合竞价 |
| 09:24:49 |
7.62 |
561 |
561 |
集合竞价 |
| 09:24:52 |
7.62 |
570 |
570 |
集合竞价 |
| 09:24:55 |
7.63 |
774 |
774 |
集合竞价 |
| 09:24:58 |
7.63 |
774 |
774 |
集合竞价 |
| 09:25:04 |
7.65 |
979 |
1753 |
卖出 |
| 09:30:01 |
7.66 |
454 |
2207 |
买入 |
| 09:30:04 |
7.65 |
101 |
2308 |
买入 |
| 09:30:07 |
7.62 |
416 |
2724 |
卖出 |
| 09:30:10 |
7.62 |
796 |
3520 |
卖出 |
| 09:30:13 |
7.62 |
244 |
3764 |
卖出 |
| 09:30:16 |
7.64 |
196 |
3960 |
买入 |
| 09:30:19 |
7.64 |
133 |
4093 |
卖出 |
| 09:30:22 |
7.62 |
163 |
4256 |
卖出 |
| 09:30:25 |
7.63 |
34 |
4290 |
买入 |
| 09:30:28 |
7.62 |
4 |
4294 |
卖出 |
| 09:30:31 |
7.62 |
15 |
4309 |
买入 |
| 09:30:34 |
7.62 |
25 |
4334 |
买入 |
| 09:30:37 |
7.62 |
13 |
4347 |
买入 |
| 09:30:40 |
7.62 |
24 |
4371 |
买入 |
| 09:30:43 |
7.63 |
24 |
4395 |
买入 |
| 09:30:46 |
7.63 |
137 |
4532 |
买入 |
| 09:30:49 |
7.63 |
5 |
4537 |
买入 |
| 09:30:52 |
7.63 |
1 |
4538 |
买入 |
| 09:30:55 |
7.63 |
31 |
4569 |
买入 |
| 09:30:58 |
7.63 |
23 |
4592 |
买入 |
| 09:31:01 |
7.63 |
18 |
4610 |
买入 |
| 09:31:04 |
7.62 |
4 |
4614 |
卖出 |
| 09:31:07 |
7.63 |
18 |
4632 |
买入 |
| 09:31:10 |
7.62 |
69 |
4701 |
卖出 |
| 09:31:13 |
7.62 |
45 |
4746 |
卖出 |
| 09:31:16 |
7.62 |
28 |
4774 |
卖出 |
| 09:31:19 |
7.62 |
10 |
4784 |
卖出 |
| 09:31:22 |
7.61 |
146 |
4930 |
卖出 |
| 09:31:25 |
7.61 |
24 |
4954 |
卖出 |
| 09:31:28 |
7.61 |
77 |
5031 |
卖出 |
| 09:31:31 |
7.61 |
177 |
5208 |
卖出 |
| 09:31:34 |
7.61 |
95 |
5303 |
卖出 |
| 09:31:37 |
7.61 |
62 |
5365 |
买入 |
| 09:31:40 |
7.61 |
59 |
5424 |
买入 |
| 09:31:43 |
7.61 |
42 |
5466 |
买入 |
| 09:31:46 |
7.61 |
29 |
5495 |
买入 |
| 09:31:49 |
7.61 |
224 |
5719 |
买入 |
| 09:31:52 |
7.61 |
72 |
5791 |
买入 |
| 09:31:55 |
7.6 |
78 |
5869 |
卖出 |
| 09:31:58 |
7.61 |
107 |
5976 |
买入 |
| 09:32:01 |
7.6 |
73 |
6049 |
卖出 |
| 09:32:04 |
7.6 |
159 |
6208 |
卖出 |
| 09:32:07 |
7.6 |
5 |
6213 |
卖出 |
| 09:32:10 |
7.6 |
47 |
6260 |
买入 |
| 09:32:13 |
7.61 |
85 |
6345 |
买入 |
| 09:32:16 |
7.62 |
133 |
6478 |
买入 |
| 09:32:19 |
7.62 |
50 |
6528 |
买入 |
| 09:32:22 |
7.61 |
158 |
6686 |
卖出 |
| 09:32:25 |
7.62 |
1 |
6687 |
买入 |
| 09:32:28 |
7.61 |
346 |
7033 |
卖出 |
| 09:32:31 |
7.61 |
128 |
7161 |
买入 |
| 09:32:34 |
7.62 |
20 |
7181 |
买入 |
| 09:32:37 |
7.61 |
107 |
7288 |
卖出 |
| 09:32:40 |
7.61 |
86 |
7374 |
卖出 |
| 09:32:43 |
7.61 |
62 |
7436 |
买入 |
| 09:32:46 |
7.62 |
37 |
7473 |
买入 |
| 09:32:49 |
7.61 |
251 |
7724 |
卖出 |
| 09:32:52 |
7.62 |
46 |
7770 |
买入 |
| 09:32:55 |
7.62 |
197 |
7967 |
买入 |
| 09:33:01 |
7.62 |
180 |
8147 |
买入 |
| 09:33:04 |
7.61 |
323 |
8470 |
卖出 |
| 09:33:07 |
7.62 |
300 |
8770 |
买入 |
| 09:33:10 |
7.63 |
36 |
8806 |
买入 |
| 09:33:13 |
7.62 |
55 |
8861 |
卖出 |
| 09:33:16 |
7.63 |
5 |
8866 |
买入 |
| 09:33:25 |
7.63 |
170 |
9036 |
买入 |
| 09:33:28 |
7.64 |
147 |
9183 |
买入 |
| 09:33:34 |
7.63 |
8 |
9191 |
卖出 |
| 09:33:37 |
7.63 |
13 |
9204 |
卖出 |
| 09:33:40 |
7.63 |
75 |
9279 |
买入 |
| 09:33:43 |
7.63 |
22 |
9301 |
卖出 |
| 09:33:49 |
7.63 |
3 |
9304 |
卖出 |
| 09:33:55 |
7.63 |
6 |
9310 |
卖出 |
| 09:33:58 |
7.64 |
127 |
9437 |
买入 |
| 09:34:01 |
7.63 |
35 |
9472 |
卖出 |
| 09:34:04 |
7.63 |
103 |
9575 |
卖出 |
| 09:34:07 |
7.63 |
178 |
9753 |
卖出 |
| 09:34:10 |
7.64 |
20 |
9773 |
买入 |
| 09:34:13 |
7.64 |
28 |
9801 |
买入 |
| 09:34:16 |
7.64 |
19 |
9820 |
买入 |
| 09:34:19 |
7.64 |
9 |
9829 |
买入 |
| 09:34:25 |
7.64 |
116 |
9945 |
买入 |
| 09:34:34 |
7.64 |
25 |
9970 |
卖出 |
| 09:34:46 |
7.65 |
10 |
9980 |
买入 |
| 09:34:49 |
7.65 |
374 |
10354 |
买入 |
| 09:34:52 |
7.65 |
15 |
10369 |
买入 |
| 09:34:58 |
7.65 |
32 |
10401 |
买入 |
| 09:35:01 |
7.64 |
166 |
10567 |
卖出 |
| 09:35:04 |
7.65 |
32 |
10599 |
买入 |
| 09:35:07 |
7.64 |
183 |
10782 |
卖出 |
| 09:35:10 |
7.65 |
2 |
10784 |
买入 |
| 09:35:13 |
7.65 |
330 |
11114 |
买入 |
| 09:35:16 |
7.65 |
60 |
11174 |
买入 |
| 09:35:19 |
7.65 |
70 |
11244 |
买入 |
| 09:35:22 |
7.65 |
370 |
11614 |
买入 |
| 09:35:25 |
7.64 |
13 |
11627 |
卖出 |
| 09:35:31 |
7.64 |
32 |
11659 |
卖出 |
| 09:35:34 |
7.65 |
1383 |
13042 |
买入 |
| 09:35:37 |
7.66 |
75 |
13117 |
买入 |
| 09:35:40 |
7.66 |
102 |
13219 |
买入 |
| 09:35:43 |
7.67 |
5 |
13224 |
买入 |
| 09:35:46 |
7.67 |
130 |
13354 |
买入 |
| 09:35:49 |
7.67 |
77 |
13431 |
买入 |
| 09:35:52 |
7.68 |
25 |
13456 |
买入 |
| 09:35:55 |
7.68 |
167 |
13623 |
买入 |
| 09:35:58 |
7.69 |
376 |
13999 |
买入 |
| 09:36:01 |
7.69 |
31 |
14030 |
买入 |
| 09:36:04 |
7.69 |
45 |
14075 |
买入 |
| 09:36:07 |
7.7 |
60 |
14135 |
买入 |
| 09:36:10 |
7.7 |
168 |
14303 |
买入 |
| 09:36:13 |
7.7 |
99 |
14402 |
买入 |
| 09:36:16 |
7.71 |
43 |
14445 |
买入 |
| 09:36:19 |
7.71 |
4 |
14449 |
买入 |
| 09:36:22 |
7.7 |
59 |
14508 |
卖出 |
| 09:36:25 |
7.69 |
159 |
14667 |
卖出 |
| 09:36:28 |
7.69 |
40 |
14707 |
卖出 |
| 09:36:31 |
7.7 |
87 |
14794 |
买入 |
| 09:36:34 |
7.7 |
227 |
15021 |
买入 |
| 09:36:37 |
7.69 |
169 |
15190 |
卖出 |
| 09:36:40 |
7.69 |
97 |
15287 |
买入 |
| 09:36:43 |
7.69 |
11 |
15298 |
买入 |
| 09:36:46 |
7.69 |
36 |
15334 |
买入 |
| 09:36:49 |
7.69 |
35 |
15369 |
买入 |
| 09:36:52 |
7.69 |
108 |
15477 |
卖出 |
| 09:36:55 |
7.69 |
174 |
15651 |
卖出 |
| 09:36:58 |
7.69 |
99 |
15750 |
买入 |
| 09:37:01 |
7.69 |
24 |
15774 |
买入 |
| 09:37:04 |
7.69 |
80 |
15854 |
买入 |
| 09:37:07 |
7.69 |
61 |
15915 |
买入 |
| 09:37:10 |
7.69 |
24 |
15939 |
买入 |
| 09:37:13 |
7.69 |
13 |
15952 |
买入 |
| 09:37:16 |
7.68 |
122 |
16074 |
买入 |
| 09:37:19 |
7.67 |
48 |
16122 |
卖出 |
| 09:37:22 |
7.66 |
154 |
16276 |
卖出 |
| 09:37:25 |
7.66 |
4 |
16280 |
买入 |
| 09:37:28 |
7.66 |
15 |
16295 |
卖出 |
| 09:37:31 |
7.66 |
46 |
16341 |
买入 |
| 09:37:37 |
7.66 |
12 |
16353 |
卖出 |
| 09:37:40 |
7.67 |
51 |
16404 |
买入 |
| 09:37:43 |
7.67 |
1 |
16405 |
买入 |
| 09:37:46 |
7.66 |
9 |
16414 |
卖出 |
| 09:37:49 |
7.66 |
114 |
16528 |
卖出 |
| 09:37:52 |
7.66 |
24 |
16552 |
卖出 |
| 09:37:55 |
7.66 |
65 |
16617 |
卖出 |
| 09:37:58 |
7.66 |
165 |
16782 |
卖出 |
| 09:38:01 |
7.66 |
15 |
16797 |
买入 |
| 09:38:04 |
7.67 |
141 |
16938 |
买入 |
| 09:38:07 |
7.66 |
8 |
16946 |
卖出 |
| 09:38:10 |
7.66 |
2 |
16948 |
卖出 |
| 09:38:13 |
7.66 |
30 |
16978 |
买入 |
| 09:38:16 |
7.67 |
20 |
16998 |
买入 |
| 09:38:22 |
7.67 |
43 |
17041 |
买入 |
| 09:38:25 |
7.68 |
84 |
17125 |
买入 |
| 09:38:28 |
7.67 |
8 |
17133 |
买入 |
| 09:38:31 |
7.66 |
26 |
17159 |
卖出 |
| 09:38:34 |
7.67 |
38 |
17197 |
买入 |
| 09:38:37 |
7.67 |
49 |
17246 |
买入 |
| 09:38:46 |
7.66 |
403 |
17649 |
卖出 |
| 09:38:49 |
7.66 |
18 |
17667 |
卖出 |
| 09:38:52 |
7.67 |
2 |
17669 |
买入 |
| 09:38:55 |
7.67 |
22 |
17691 |
买入 |
| 09:38:58 |
7.66 |
5 |
17696 |
卖出 |
| 09:39:01 |
7.66 |
158 |
17854 |
卖出 |
| 09:39:04 |
7.64 |
439 |
18293 |
卖出 |
| 09:39:07 |
7.64 |
1 |
18294 |
卖出 |
| 09:39:10 |
7.65 |
2 |
18296 |
买入 |
| 09:39:13 |
7.65 |
55 |
18351 |
买入 |
| 09:39:16 |
7.64 |
81 |
18432 |
卖出 |
| 09:39:19 |
7.64 |
50 |
18482 |
卖出 |
| 09:39:25 |
7.64 |
111 |
18593 |
卖出 |
| 09:39:28 |
7.63 |
3 |
18596 |
卖出 |
| 09:39:31 |
7.64 |
16 |
18612 |
买入 |
| 09:39:34 |
7.64 |
1 |
18613 |
买入 |
| 09:39:37 |
7.63 |
27 |
18640 |
卖出 |
| 09:39:40 |
7.63 |
262 |
18902 |
卖出 |
| 09:39:43 |
7.63 |
95 |
18997 |
卖出 |
| 09:39:46 |
7.63 |
67 |
19064 |
卖出 |
| 09:39:52 |
7.62 |
110 |
19174 |
卖出 |
| 09:39:58 |
7.63 |
7 |
19181 |
买入 |
| 09:40:01 |
7.63 |
18 |
19199 |
买入 |
| 09:40:04 |
7.62 |
459 |
19658 |
卖出 |
| 09:40:07 |
7.61 |
625 |
20283 |
卖出 |
| 09:40:10 |
7.61 |
57 |
20340 |
买入 |
| 09:40:13 |
7.61 |
43 |
20383 |
买入 |
| 09:40:16 |
7.6 |
20 |
20403 |
卖出 |
| 09:40:19 |
7.6 |
72 |
20475 |
卖出 |
| 09:40:22 |
7.61 |
47 |
20522 |
买入 |
| 09:40:25 |
7.6 |
123 |
20645 |
卖出 |
| 09:40:37 |
7.6 |
22 |
20667 |
卖出 |
| 09:40:40 |
7.6 |
50 |
20717 |
卖出 |
| 09:40:43 |
7.61 |
33 |
20750 |
买入 |
| 09:40:46 |
7.61 |
23 |
20773 |
买入 |
| 09:40:49 |
7.6 |
4 |
20777 |
卖出 |
| 09:40:52 |
7.61 |
1 |
20778 |
买入 |
| 09:40:55 |
7.61 |
135 |
20913 |
买入 |
| 09:40:58 |
7.61 |
77 |
20990 |
买入 |
| 09:41:01 |
7.61 |
10 |
21000 |
卖出 |
| 09:41:04 |
7.61 |
32 |
21032 |
卖出 |
| 09:41:10 |
7.61 |
8 |
21040 |
卖出 |
| 09:41:13 |
7.61 |
59 |
21099 |
卖出 |
| 09:41:16 |
7.62 |
51 |
21150 |
买入 |
| 09:41:19 |
7.61 |
51 |
21201 |
买入 |
| 09:41:25 |
7.61 |
27 |
21228 |
卖出 |
| 09:41:28 |
7.62 |
3 |
21231 |
买入 |
| 09:41:31 |
7.61 |
50 |
21281 |
卖出 |
| 09:41:37 |
7.61 |
26 |
21307 |
卖出 |
| 09:41:40 |
7.62 |
52 |
21359 |
买入 |
| 09:41:43 |
7.62 |
34 |
21393 |
买入 |
| 09:41:46 |
7.62 |
68 |
21461 |
买入 |
| 09:41:52 |
7.62 |
59 |
21520 |
买入 |
| 09:41:55 |
7.62 |
15 |
21535 |
买入 |
| 09:42:01 |
7.61 |
107 |
21642 |
卖出 |
| 09:42:04 |
7.6 |
977 |
22619 |
卖出 |
| 09:42:07 |
7.59 |
114 |
22733 |
卖出 |
| 09:42:10 |
7.59 |
42 |
22775 |
卖出 |
| 09:42:13 |
7.58 |
174 |
22949 |
卖出 |
| 09:42:16 |
7.58 |
47 |
22996 |
卖出 |
| 09:42:22 |
7.58 |
14 |
23010 |
卖出 |
| 09:42:25 |
7.58 |
10 |
23020 |
卖出 |
| 09:42:28 |
7.58 |
20 |
23040 |
卖出 |
| 09:42:31 |
7.58 |
4 |
23044 |
卖出 |
| 09:42:34 |
7.58 |
50 |
23094 |
卖出 |
| 09:42:37 |
7.58 |
1 |
23095 |
卖出 |
| 09:42:40 |
7.57 |
57 |
23152 |
卖出 |
| 09:42:43 |
7.57 |
54 |
23206 |
卖出 |
| 09:42:46 |
7.58 |
154 |
23360 |
买入 |
| 09:42:49 |
7.57 |
26 |
23386 |
卖出 |
| 09:42:52 |
7.58 |
16 |
23402 |
买入 |
| 09:42:55 |
7.57 |
137 |
23539 |
卖出 |
| 09:42:58 |
7.58 |
85 |
23624 |
买入 |
| 09:43:01 |
7.58 |
87 |
23711 |
买入 |
| 09:43:04 |
7.58 |
15 |
23726 |
买入 |
| 09:43:07 |
7.58 |
161 |
23887 |
买入 |
| 09:43:10 |
7.58 |
217 |
24104 |
买入 |
| 09:43:13 |
7.56 |
594 |
24698 |
卖出 |
| 09:43:16 |
7.56 |
85 |
24783 |
卖出 |
| 09:43:19 |
7.57 |
11 |
24794 |
买入 |
| 09:43:22 |
7.57 |
1 |
24795 |
买入 |
| 09:43:25 |
7.56 |
127 |
24922 |
卖出 |
| 09:43:28 |
7.57 |
163 |
25085 |
买入 |
| 09:43:34 |
7.58 |
112 |
25197 |
买入 |
| 09:43:37 |
7.56 |
68 |
25265 |
卖出 |
| 09:43:43 |
7.57 |
14 |
25279 |
卖出 |
| 09:43:46 |
7.57 |
127 |
25406 |
卖出 |
| 09:43:49 |
7.57 |
9 |
25415 |
买入 |
| 09:43:52 |
7.57 |
2 |
25417 |
买入 |
| 09:43:55 |
7.57 |
51 |
25468 |
买入 |
| 09:43:58 |
7.56 |
44 |
25512 |
卖出 |
| 09:44:01 |
7.56 |
1 |
25513 |
卖出 |
| 09:44:04 |
7.56 |
230 |
25743 |
卖出 |
| 09:44:10 |
7.56 |
181 |
25924 |
卖出 |
| 09:44:13 |
7.56 |
41 |
25965 |
买入 |
| 09:44:16 |
7.56 |
55 |
26020 |
卖出 |
| 09:44:19 |
7.56 |
12 |
26032 |
卖出 |
| 09:44:22 |
7.56 |
79 |
26111 |
买入 |
| 09:44:25 |
7.56 |
25 |
26136 |
买入 |
| 09:44:28 |
7.55 |
48 |
26184 |
卖出 |
| 09:44:40 |
7.55 |
9 |
26193 |
卖出 |