中石科技[300684]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.37 |
100 |
100 |
集合竞价 |
| 09:15:12 |
15.02 |
107 |
107 |
集合竞价 |
| 09:15:48 |
15.02 |
115 |
115 |
集合竞价 |
| 09:17:09 |
15.02 |
115 |
115 |
集合竞价 |
| 09:17:27 |
15.02 |
115 |
115 |
集合竞价 |
| 09:18:03 |
15.02 |
115 |
115 |
集合竞价 |
| 09:19:06 |
15.02 |
115 |
115 |
集合竞价 |
| 09:19:15 |
15.02 |
172 |
172 |
集合竞价 |
| 09:19:42 |
15.02 |
184 |
184 |
集合竞价 |
| 09:19:51 |
15.02 |
184 |
184 |
集合竞价 |
| 09:20:03 |
15.02 |
184 |
184 |
集合竞价 |
| 09:20:12 |
15.02 |
184 |
184 |
集合竞价 |
| 09:20:48 |
15.02 |
215 |
215 |
集合竞价 |
| 09:20:57 |
15.02 |
215 |
215 |
集合竞价 |
| 09:21:06 |
15.02 |
215 |
215 |
集合竞价 |
| 09:21:24 |
15.02 |
216 |
216 |
集合竞价 |
| 09:21:51 |
15.02 |
220 |
220 |
集合竞价 |
| 09:22:27 |
15.02 |
228 |
228 |
集合竞价 |
| 09:22:36 |
15.02 |
228 |
228 |
集合竞价 |
| 09:23:03 |
15.02 |
228 |
228 |
集合竞价 |
| 09:23:21 |
15.02 |
228 |
228 |
集合竞价 |
| 09:23:30 |
15.02 |
229 |
229 |
集合竞价 |
| 09:23:39 |
15.02 |
229 |
229 |
集合竞价 |
| 09:23:57 |
15.02 |
240 |
240 |
集合竞价 |
| 09:24:06 |
15.02 |
240 |
240 |
集合竞价 |
| 09:24:15 |
15.31 |
263 |
263 |
集合竞价 |
| 09:24:24 |
15.31 |
263 |
263 |
集合竞价 |
| 09:24:33 |
15.31 |
268 |
268 |
集合竞价 |
| 09:24:42 |
15.3 |
307 |
307 |
集合竞价 |
| 09:24:51 |
15.31 |
317 |
317 |
集合竞价 |
| 09:25:00 |
15.33 |
397 |
397 |
集合竞价 |
| 09:25:03 |
15.34 |
418 |
815 |
卖出 |
| 09:30:03 |
15.35 |
138 |
953 |
买入 |
| 09:30:06 |
15.35 |
54 |
1007 |
卖出 |
| 09:30:09 |
15.35 |
56 |
1063 |
卖出 |
| 09:30:12 |
15.35 |
31 |
1094 |
买入 |
| 09:30:15 |
15.34 |
282 |
1376 |
卖出 |
| 09:30:18 |
15.31 |
102 |
1478 |
卖出 |
| 09:30:21 |
15.34 |
356 |
1834 |
买入 |
| 09:30:24 |
15.38 |
73 |
1907 |
买入 |
| 09:30:27 |
15.44 |
445 |
2352 |
买入 |
| 09:30:30 |
15.47 |
92 |
2444 |
买入 |
| 09:30:33 |
15.49 |
66 |
2510 |
买入 |
| 09:30:36 |
15.52 |
68 |
2578 |
买入 |
| 09:30:39 |
15.56 |
49 |
2627 |
买入 |
| 09:30:42 |
15.52 |
21 |
2648 |
买入 |
| 09:30:45 |
15.52 |
27 |
2675 |
买入 |
| 09:30:48 |
15.49 |
10 |
2685 |
卖出 |
| 09:30:51 |
15.48 |
34 |
2719 |
卖出 |
| 09:30:54 |
15.48 |
160 |
2879 |
买入 |
| 09:30:57 |
15.49 |
62 |
2941 |
买入 |
| 09:31:00 |
15.49 |
53 |
2994 |
买入 |
| 09:31:03 |
15.49 |
7 |
3001 |
卖出 |
| 09:31:06 |
15.5 |
41 |
3042 |
买入 |
| 09:31:09 |
15.52 |
34 |
3076 |
买入 |
| 09:31:12 |
15.57 |
92 |
3168 |
买入 |
| 09:31:15 |
15.58 |
66 |
3234 |
买入 |
| 09:31:18 |
15.55 |
117 |
3351 |
卖出 |
| 09:31:21 |
15.57 |
114 |
3465 |
买入 |
| 09:31:24 |
15.58 |
30 |
3495 |
买入 |
| 09:31:27 |
15.59 |
56 |
3551 |
买入 |
| 09:31:30 |
15.52 |
91 |
3642 |
卖出 |
| 09:31:33 |
15.52 |
60 |
3702 |
卖出 |
| 09:31:36 |
15.57 |
75 |
3777 |
买入 |
| 09:31:39 |
15.52 |
22 |
3799 |
卖出 |
| 09:31:42 |
15.57 |
19 |
3818 |
买入 |
| 09:31:45 |
15.54 |
17 |
3835 |
卖出 |
| 09:31:48 |
15.53 |
139 |
3974 |
卖出 |
| 09:31:51 |
15.53 |
45 |
4019 |
买入 |
| 09:31:54 |
15.5 |
31 |
4050 |
卖出 |
| 09:31:57 |
15.52 |
20 |
4070 |
买入 |
| 09:32:00 |
15.48 |
84 |
4154 |
卖出 |
| 09:32:03 |
15.49 |
12 |
4166 |
买入 |
| 09:32:06 |
15.48 |
10 |
4176 |
卖出 |
| 09:32:09 |
15.49 |
12 |
4188 |
买入 |
| 09:32:12 |
15.48 |
68 |
4256 |
卖出 |
| 09:32:15 |
15.48 |
62 |
4318 |
卖出 |
| 09:32:18 |
15.51 |
537 |
4855 |
买入 |
| 09:32:21 |
15.54 |
175 |
5030 |
买入 |
| 09:32:24 |
15.56 |
65 |
5095 |
买入 |
| 09:32:27 |
15.57 |
26 |
5121 |
买入 |
| 09:32:30 |
15.58 |
62 |
5183 |
买入 |
| 09:32:33 |
15.59 |
101 |
5284 |
买入 |
| 09:32:36 |
15.58 |
42 |
5326 |
卖出 |
| 09:32:39 |
15.57 |
121 |
5447 |
卖出 |
| 09:32:42 |
15.56 |
72 |
5519 |
卖出 |
| 09:32:45 |
15.57 |
137 |
5656 |
买入 |
| 09:32:48 |
15.56 |
49 |
5705 |
卖出 |
| 09:32:51 |
15.56 |
92 |
5797 |
买入 |
| 09:32:54 |
15.55 |
127 |
5924 |
卖出 |
| 09:32:57 |
15.55 |
66 |
5990 |
卖出 |
| 09:33:00 |
15.55 |
103 |
6093 |
买入 |
| 09:33:03 |
15.55 |
44 |
6137 |
买入 |
| 09:33:06 |
15.56 |
128 |
6265 |
买入 |
| 09:33:09 |
15.55 |
20 |
6285 |
卖出 |
| 09:33:12 |
15.56 |
44 |
6329 |
买入 |
| 09:33:15 |
15.57 |
91 |
6420 |
买入 |
| 09:33:18 |
15.57 |
29 |
6449 |
买入 |
| 09:33:21 |
15.59 |
45 |
6494 |
买入 |
| 09:33:24 |
15.61 |
27 |
6521 |
买入 |
| 09:33:27 |
15.59 |
43 |
6564 |
卖出 |
| 09:33:30 |
15.59 |
22 |
6586 |
买入 |
| 09:33:33 |
15.59 |
20 |
6606 |
买入 |
| 09:33:36 |
15.59 |
57 |
6663 |
买入 |
| 09:33:39 |
15.57 |
41 |
6704 |
卖出 |
| 09:33:42 |
15.57 |
28 |
6732 |
买入 |
| 09:33:45 |
15.56 |
51 |
6783 |
卖出 |
| 09:33:48 |
15.57 |
11 |
6794 |
买入 |
| 09:33:51 |
15.56 |
60 |
6854 |
卖出 |
| 09:33:54 |
15.56 |
9 |
6863 |
卖出 |
| 09:33:57 |
15.59 |
50 |
6913 |
买入 |
| 09:34:00 |
15.56 |
15 |
6928 |
卖出 |
| 09:34:03 |
15.58 |
38 |
6966 |
买入 |
| 09:34:06 |
15.59 |
90 |
7056 |
买入 |
| 09:34:09 |
15.61 |
43 |
7099 |
买入 |
| 09:34:12 |
15.61 |
72 |
7171 |
买入 |
| 09:34:15 |
15.61 |
8 |
7179 |
卖出 |
| 09:34:18 |
15.66 |
145 |
7324 |
买入 |
| 09:34:21 |
15.65 |
8 |
7332 |
卖出 |
| 09:34:24 |
15.65 |
99 |
7431 |
买入 |
| 09:34:27 |
15.64 |
15 |
7446 |
卖出 |
| 09:34:30 |
15.65 |
22 |
7468 |
买入 |
| 09:34:33 |
15.65 |
2 |
7470 |
买入 |
| 09:34:36 |
15.65 |
11 |
7481 |
买入 |
| 09:34:39 |
15.65 |
4 |
7485 |
买入 |
| 09:34:42 |
15.65 |
5 |
7490 |
买入 |
| 09:34:45 |
15.63 |
54 |
7544 |
卖出 |
| 09:34:48 |
15.63 |
14 |
7558 |
买入 |
| 09:34:51 |
15.64 |
14 |
7572 |
买入 |
| 09:34:54 |
15.62 |
34 |
7606 |
卖出 |
| 09:34:57 |
15.61 |
3 |
7609 |
卖出 |
| 09:35:00 |
15.64 |
13 |
7622 |
买入 |
| 09:35:03 |
15.62 |
21 |
7643 |
卖出 |
| 09:35:06 |
15.64 |
38 |
7681 |
买入 |
| 09:35:09 |
15.64 |
28 |
7709 |
买入 |
| 09:35:12 |
15.63 |
43 |
7752 |
卖出 |
| 09:35:15 |
15.65 |
36 |
7788 |
买入 |
| 09:35:18 |
15.65 |
100 |
7888 |
买入 |
| 09:35:21 |
15.64 |
125 |
8013 |
卖出 |
| 09:35:24 |
15.66 |
57 |
8070 |
买入 |
| 09:35:27 |
15.68 |
59 |
8129 |
买入 |
| 09:35:30 |
15.68 |
38 |
8167 |
买入 |
| 09:35:33 |
15.67 |
77 |
8244 |
卖出 |
| 09:35:36 |
15.7 |
25 |
8269 |
买入 |
| 09:35:39 |
15.69 |
59 |
8328 |
卖出 |
| 09:35:42 |
15.69 |
29 |
8357 |
买入 |
| 09:35:45 |
15.71 |
16 |
8373 |
买入 |
| 09:35:48 |
15.73 |
23 |
8396 |
买入 |
| 09:35:51 |
15.69 |
17 |
8413 |
卖出 |
| 09:35:54 |
15.74 |
68 |
8481 |
买入 |
| 09:35:57 |
15.75 |
15 |
8496 |
买入 |
| 09:36:00 |
15.72 |
51 |
8547 |
卖出 |
| 09:36:03 |
15.73 |
41 |
8588 |
卖出 |
| 09:36:06 |
15.72 |
67 |
8655 |
卖出 |
| 09:36:09 |
15.78 |
352 |
9007 |
买入 |
| 09:36:12 |
15.72 |
15 |
9022 |
卖出 |
| 09:36:15 |
15.74 |
78 |
9100 |
买入 |
| 09:36:18 |
15.72 |
58 |
9158 |
卖出 |
| 09:36:21 |
15.73 |
25 |
9183 |
卖出 |
| 09:36:24 |
15.78 |
77 |
9260 |
买入 |
| 09:36:27 |
15.78 |
4 |
9264 |
买入 |
| 09:36:30 |
15.73 |
31 |
9295 |
卖出 |
| 09:36:33 |
15.74 |
24 |
9319 |
买入 |
| 09:36:36 |
15.78 |
207 |
9526 |
买入 |
| 09:36:39 |
15.74 |
12 |
9538 |
卖出 |
| 09:36:42 |
15.77 |
15 |
9553 |
买入 |
| 09:36:45 |
15.74 |
87 |
9640 |
卖出 |
| 09:36:48 |
15.73 |
6 |
9646 |
卖出 |
| 09:36:51 |
15.77 |
19 |
9665 |
买入 |
| 09:36:57 |
15.74 |
16 |
9681 |
卖出 |
| 09:37:00 |
15.77 |
36 |
9717 |
买入 |
| 09:37:03 |
15.72 |
9 |
9726 |
卖出 |
| 09:37:06 |
15.77 |
52 |
9778 |
买入 |
| 09:37:09 |
15.78 |
15 |
9793 |
买入 |
| 09:37:12 |
15.78 |
2 |
9795 |
买入 |
| 09:37:18 |
15.76 |
13 |
9808 |
买入 |
| 09:37:21 |
15.77 |
10 |
9818 |
买入 |
| 09:37:24 |
15.76 |
114 |
9932 |
卖出 |
| 09:37:27 |
15.77 |
92 |
10024 |
买入 |
| 09:37:30 |
15.8 |
48 |
10072 |
买入 |
| 09:37:33 |
15.76 |
117 |
10189 |
卖出 |
| 09:37:36 |
15.77 |
5 |
10194 |
买入 |
| 09:37:39 |
15.75 |
54 |
10248 |
卖出 |
| 09:37:42 |
15.74 |
21 |
10269 |
卖出 |
| 09:37:45 |
15.73 |
89 |
10358 |
卖出 |
| 09:37:48 |
15.68 |
168 |
10526 |
卖出 |
| 09:37:51 |
15.68 |
51 |
10577 |
卖出 |
| 09:37:54 |
15.66 |
22 |
10599 |
卖出 |
| 09:37:57 |
15.67 |
187 |
10786 |
买入 |
| 09:38:00 |
15.69 |
4 |
10790 |
卖出 |
| 09:38:03 |
15.72 |
15 |
10805 |
买入 |
| 09:38:06 |
15.72 |
33 |
10838 |
买入 |
| 09:38:09 |
15.72 |
6 |
10844 |
买入 |
| 09:38:12 |
15.73 |
22 |
10866 |
买入 |
| 09:38:15 |
15.7 |
5 |
10871 |
卖出 |
| 09:38:18 |
15.74 |
45 |
10916 |
买入 |
| 09:38:21 |
15.74 |
6 |
10922 |
买入 |
| 09:38:24 |
15.74 |
74 |
10996 |
买入 |
| 09:38:27 |
15.74 |
83 |
11079 |
买入 |
| 09:38:30 |
15.74 |
10 |
11089 |
买入 |
| 09:38:33 |
15.74 |
89 |
11178 |
买入 |
| 09:38:36 |
15.75 |
75 |
11253 |
买入 |
| 09:38:39 |
15.75 |
12 |
11265 |
买入 |
| 09:38:42 |
15.75 |
19 |
11284 |
买入 |
| 09:38:45 |
15.8 |
53 |
11337 |
买入 |
| 09:38:48 |
15.79 |
1 |
11338 |
买入 |
| 09:38:51 |
15.8 |
5 |
11343 |
买入 |
| 09:38:54 |
15.8 |
5 |
11348 |
买入 |
| 09:38:57 |
15.8 |
23 |
11371 |
买入 |
| 09:39:00 |
15.8 |
45 |
11416 |
买入 |
| 09:39:03 |
15.83 |
122 |
11538 |
买入 |
| 09:39:06 |
15.8 |
75 |
11613 |
卖出 |
| 09:39:09 |
15.78 |
67 |
11680 |
卖出 |
| 09:39:12 |
15.8 |
8 |
11688 |
买入 |
| 09:39:15 |
15.81 |
97 |
11785 |
买入 |
| 09:39:18 |
15.78 |
4 |
11789 |
卖出 |
| 09:39:21 |
15.8 |
84 |
11873 |
买入 |
| 09:39:24 |
15.82 |
15 |
11888 |
买入 |
| 09:39:27 |
15.75 |
69 |
11957 |
卖出 |
| 09:39:30 |
15.78 |
32 |
11989 |
买入 |
| 09:39:33 |
15.81 |
39 |
12028 |
买入 |
| 09:39:36 |
15.81 |
12 |
12040 |
买入 |
| 09:39:39 |
15.79 |
2 |
12042 |
卖出 |
| 09:39:42 |
15.79 |
43 |
12085 |
卖出 |
| 09:39:45 |
15.81 |
83 |
12168 |
买入 |
| 09:39:48 |
15.9 |
762 |
12930 |
买入 |
| 09:39:51 |
15.9 |
135 |
13065 |
买入 |
| 09:39:54 |
15.95 |
45 |
13110 |
买入 |
| 09:39:57 |
15.96 |
63 |
13173 |
买入 |
| 09:40:00 |
16 |
96 |
13269 |
买入 |
| 09:40:03 |
15.97 |
47 |
13316 |
卖出 |
| 09:40:06 |
15.95 |
63 |
13379 |
卖出 |
| 09:40:09 |
15.91 |
89 |
13468 |
卖出 |
| 09:40:12 |
15.93 |
78 |
13546 |
买入 |
| 09:40:15 |
15.9 |
15 |
13561 |
卖出 |
| 09:40:18 |
15.91 |
20 |
13581 |
买入 |
| 09:40:21 |
15.92 |
15 |
13596 |
买入 |
| 09:40:24 |
15.9 |
10 |
13606 |
卖出 |
| 09:40:27 |
15.91 |
60 |
13666 |
买入 |
| 09:40:30 |
15.92 |
65 |
13731 |
买入 |
| 09:40:33 |
15.91 |
99 |
13830 |
卖出 |
| 09:40:36 |
15.94 |
3 |
13833 |
买入 |
| 09:40:39 |
15.94 |
14 |
13847 |
买入 |
| 09:40:42 |
16 |
188 |
14035 |
买入 |
| 09:40:45 |
15.97 |
19 |
14054 |
卖出 |
| 09:40:48 |
16.05 |
125 |
14179 |
买入 |
| 09:40:51 |
16 |
13 |
14192 |
卖出 |
| 09:40:54 |
16 |
86 |
14278 |
卖出 |
| 09:40:57 |
15.98 |
31 |
14309 |
卖出 |
| 09:41:00 |
15.99 |
18 |
14327 |
买入 |
| 09:41:03 |
15.94 |
121 |
14448 |
卖出 |
| 09:41:06 |
15.92 |
85 |
14533 |
卖出 |
| 09:41:09 |
15.98 |
35 |
14568 |
买入 |
| 09:41:12 |
15.96 |
138 |
14706 |
买入 |
| 09:41:15 |
15.9 |
9 |
14715 |
卖出 |
| 09:41:18 |
15.97 |
206 |
14921 |
买入 |
| 09:41:24 |
15.93 |
23 |
14944 |
卖出 |
| 09:41:27 |
15.96 |
35 |
14979 |
买入 |
| 09:41:30 |
15.97 |
38 |
15017 |
买入 |
| 09:41:33 |
15.97 |
19 |
15036 |
买入 |
| 09:41:36 |
15.95 |
32 |
15068 |
卖出 |
| 09:41:39 |
15.96 |
17 |
15085 |
买入 |
| 09:41:42 |
15.96 |
2 |
15087 |
买入 |
| 09:41:45 |
15.91 |
21 |
15108 |
卖出 |
| 09:41:48 |
15.91 |
24 |
15132 |
卖出 |
| 09:41:51 |
15.94 |
8 |
15140 |
买入 |
| 09:41:54 |
15.96 |
58 |
15198 |
买入 |
| 09:41:57 |
15.93 |
17 |
15215 |
卖出 |
| 09:42:00 |
15.91 |
65 |
15280 |
卖出 |
| 09:42:03 |
15.97 |
59 |
15339 |
买入 |
| 09:42:06 |
15.99 |
306 |
15645 |
买入 |
| 09:42:09 |
16 |
70 |
15715 |
买入 |
| 09:42:12 |
16 |
322 |
16037 |
买入 |
| 09:42:15 |
16.02 |
49 |
16086 |
买入 |
| 09:42:18 |
16.05 |
39 |
16125 |
买入 |
| 09:42:21 |
16.04 |
64 |
16189 |
卖出 |
| 09:42:24 |
16.09 |
336 |
16525 |
买入 |
| 09:42:27 |
16.05 |
14 |
16539 |
卖出 |
| 09:42:30 |
16.05 |
79 |
16618 |
卖出 |
| 09:42:33 |
16.04 |
124 |
16742 |
卖出 |
| 09:42:36 |
16.04 |
184 |
16926 |
卖出 |
| 09:42:39 |
16.04 |
55 |
16981 |
买入 |
| 09:42:42 |
16.06 |
213 |
17194 |
买入 |
| 09:42:45 |
16.04 |
192 |
17386 |
卖出 |
| 09:42:48 |
16.09 |
68 |
17454 |
买入 |
| 09:42:51 |
16.1 |
167 |
17621 |
买入 |
| 09:42:54 |
16.08 |
178 |
17799 |
卖出 |
| 09:42:57 |
16.04 |
39 |
17838 |
卖出 |
| 09:43:00 |
16.13 |
75 |
17913 |
买入 |
| 09:43:03 |
16.1 |
55 |
17968 |
卖出 |
| 09:43:06 |
16.13 |
49 |
18017 |
买入 |
| 09:43:09 |
16.1 |
130 |
18147 |
卖出 |
| 09:43:12 |
16.1 |
71 |
18218 |
买入 |
| 09:43:15 |
16.11 |
89 |
18307 |
买入 |
| 09:43:18 |
16.1 |
18 |
18325 |
卖出 |
| 09:43:21 |
16.14 |
65 |
18390 |
买入 |
| 09:43:24 |
16.13 |
50 |
18440 |
卖出 |
| 09:43:27 |
16.1 |
104 |
18544 |
卖出 |
| 09:43:30 |
16.13 |
53 |
18597 |
买入 |
| 09:43:33 |
16.1 |
92 |
18689 |
卖出 |