科思股份[300856]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
54.18 |
15 |
15 |
集合竞价 |
| 09:16:42 |
54.18 |
16 |
16 |
集合竞价 |
| 09:17:09 |
55.99 |
79 |
79 |
集合竞价 |
| 09:17:36 |
55.99 |
79 |
79 |
集合竞价 |
| 09:17:54 |
55.99 |
79 |
79 |
集合竞价 |
| 09:18:03 |
55.99 |
79 |
79 |
集合竞价 |
| 09:18:48 |
55.99 |
79 |
79 |
集合竞价 |
| 09:19:06 |
55.99 |
79 |
79 |
集合竞价 |
| 09:19:15 |
55.99 |
79 |
79 |
集合竞价 |
| 09:19:24 |
55.99 |
79 |
79 |
集合竞价 |
| 09:20:03 |
55.99 |
80 |
80 |
集合竞价 |
| 09:20:12 |
55.99 |
80 |
80 |
集合竞价 |
| 09:20:21 |
55.99 |
91 |
91 |
集合竞价 |
| 09:20:39 |
55 |
93 |
93 |
集合竞价 |
| 09:21:06 |
55 |
94 |
94 |
集合竞价 |
| 09:21:24 |
55 |
94 |
94 |
集合竞价 |
| 09:21:51 |
55 |
94 |
94 |
集合竞价 |
| 09:22:00 |
55 |
105 |
105 |
集合竞价 |
| 09:22:09 |
55 |
106 |
106 |
集合竞价 |
| 09:22:18 |
55 |
106 |
106 |
集合竞价 |
| 09:22:27 |
55 |
106 |
106 |
集合竞价 |
| 09:22:45 |
55 |
107 |
107 |
集合竞价 |
| 09:23:03 |
55 |
107 |
107 |
集合竞价 |
| 09:23:21 |
55 |
107 |
107 |
集合竞价 |
| 09:23:30 |
55 |
108 |
108 |
集合竞价 |
| 09:23:39 |
55 |
109 |
109 |
集合竞价 |
| 09:23:48 |
55 |
109 |
109 |
集合竞价 |
| 09:23:57 |
55 |
109 |
109 |
集合竞价 |
| 09:24:06 |
54.93 |
114 |
114 |
集合竞价 |
| 09:24:15 |
54.18 |
121 |
121 |
集合竞价 |
| 09:24:24 |
54.18 |
126 |
126 |
集合竞价 |
| 09:24:33 |
54.18 |
192 |
192 |
集合竞价 |
| 09:24:42 |
54.18 |
233 |
233 |
集合竞价 |
| 09:24:51 |
54.15 |
276 |
276 |
集合竞价 |
| 09:25:00 |
54 |
409 |
409 |
集合竞价 |
| 09:25:03 |
54 |
464 |
873 |
买入 |
| 09:30:03 |
53.94 |
180 |
1053 |
卖出 |
| 09:30:06 |
54 |
46 |
1099 |
买入 |
| 09:30:09 |
54.13 |
51 |
1150 |
买入 |
| 09:30:12 |
54.07 |
42 |
1192 |
卖出 |
| 09:30:15 |
54.44 |
43 |
1235 |
买入 |
| 09:30:18 |
54.49 |
84 |
1319 |
买入 |
| 09:30:21 |
54.54 |
49 |
1368 |
卖出 |
| 09:30:24 |
54.6 |
103 |
1471 |
买入 |
| 09:30:27 |
54.54 |
69 |
1540 |
卖出 |
| 09:30:30 |
54.39 |
20 |
1560 |
买入 |
| 09:30:33 |
54.58 |
42 |
1602 |
买入 |
| 09:30:36 |
54.54 |
86 |
1688 |
卖出 |
| 09:30:39 |
54.67 |
58 |
1746 |
买入 |
| 09:30:42 |
54.58 |
54 |
1800 |
卖出 |
| 09:30:45 |
54.53 |
125 |
1925 |
卖出 |
| 09:30:48 |
54.57 |
20 |
1945 |
买入 |
| 09:30:51 |
54.58 |
24 |
1969 |
买入 |
| 09:30:54 |
54.58 |
53 |
2022 |
卖出 |
| 09:30:57 |
54.69 |
19 |
2041 |
买入 |
| 09:31:00 |
54.77 |
46 |
2087 |
买入 |
| 09:31:03 |
54.88 |
81 |
2168 |
买入 |
| 09:31:06 |
54.86 |
55 |
2223 |
卖出 |
| 09:31:09 |
54.93 |
89 |
2312 |
买入 |
| 09:31:12 |
54.82 |
313 |
2625 |
卖出 |
| 09:31:15 |
54.82 |
47 |
2672 |
买入 |
| 09:31:18 |
54.82 |
107 |
2779 |
买入 |
| 09:31:21 |
54.72 |
29 |
2808 |
买入 |
| 09:31:24 |
54.67 |
183 |
2991 |
卖出 |
| 09:31:27 |
54.59 |
29 |
3020 |
卖出 |
| 09:31:30 |
54.58 |
113 |
3133 |
卖出 |
| 09:31:33 |
54.63 |
22 |
3155 |
买入 |
| 09:31:36 |
54.82 |
51 |
3206 |
买入 |
| 09:31:39 |
54.8 |
84 |
3290 |
卖出 |
| 09:31:42 |
55.16 |
94 |
3384 |
买入 |
| 09:31:45 |
55.01 |
18 |
3402 |
卖出 |
| 09:31:48 |
55.09 |
145 |
3547 |
买入 |
| 09:31:51 |
55.11 |
82 |
3629 |
买入 |
| 09:31:54 |
55.01 |
86 |
3715 |
卖出 |
| 09:31:57 |
54.95 |
30 |
3745 |
卖出 |
| 09:32:00 |
54.82 |
27 |
3772 |
卖出 |
| 09:32:03 |
54.77 |
47 |
3819 |
卖出 |
| 09:32:06 |
54.74 |
87 |
3906 |
卖出 |
| 09:32:09 |
54.71 |
12 |
3918 |
卖出 |
| 09:32:12 |
55.06 |
98 |
4016 |
买入 |
| 09:32:15 |
54.99 |
57 |
4073 |
卖出 |
| 09:32:18 |
55.5 |
60 |
4133 |
买入 |
| 09:32:21 |
55.62 |
41 |
4174 |
买入 |
| 09:32:24 |
55.75 |
66 |
4240 |
买入 |
| 09:32:27 |
55.93 |
236 |
4476 |
买入 |
| 09:32:30 |
55.77 |
199 |
4675 |
卖出 |
| 09:32:33 |
55.61 |
36 |
4711 |
卖出 |
| 09:32:36 |
55.72 |
86 |
4797 |
买入 |
| 09:32:39 |
55.51 |
18 |
4815 |
卖出 |
| 09:32:42 |
55.53 |
31 |
4846 |
买入 |
| 09:32:45 |
55.4 |
129 |
4975 |
卖出 |
| 09:32:48 |
55.49 |
8 |
4983 |
买入 |
| 09:32:51 |
55.36 |
77 |
5060 |
卖出 |
| 09:32:54 |
55.41 |
36 |
5096 |
买入 |
| 09:32:57 |
55.34 |
36 |
5132 |
卖出 |
| 09:33:00 |
55.36 |
33 |
5165 |
买入 |
| 09:33:03 |
55.39 |
61 |
5226 |
买入 |
| 09:33:06 |
55.48 |
122 |
5348 |
买入 |
| 09:33:09 |
55.6 |
135 |
5483 |
买入 |
| 09:33:12 |
55.5 |
64 |
5547 |
卖出 |
| 09:33:15 |
55.5 |
20 |
5567 |
卖出 |
| 09:33:18 |
55.68 |
116 |
5683 |
买入 |
| 09:33:21 |
55.75 |
71 |
5754 |
买入 |
| 09:33:24 |
55.7 |
54 |
5808 |
卖出 |
| 09:33:27 |
55.71 |
10 |
5818 |
买入 |
| 09:33:30 |
55.78 |
79 |
5897 |
买入 |
| 09:33:33 |
55.68 |
64 |
5961 |
卖出 |
| 09:33:36 |
55.84 |
30 |
5991 |
买入 |
| 09:33:39 |
55.88 |
19 |
6010 |
买入 |
| 09:33:42 |
55.87 |
13 |
6023 |
卖出 |
| 09:33:45 |
55.92 |
48 |
6071 |
买入 |
| 09:33:48 |
55.82 |
20 |
6091 |
卖出 |
| 09:33:51 |
55.82 |
19 |
6110 |
卖出 |
| 09:33:54 |
55.82 |
28 |
6138 |
卖出 |
| 09:33:57 |
55.67 |
30 |
6168 |
卖出 |
| 09:34:00 |
55.6 |
103 |
6271 |
卖出 |
| 09:34:03 |
55.65 |
40 |
6311 |
买入 |
| 09:34:06 |
55.58 |
27 |
6338 |
卖出 |
| 09:34:09 |
55.69 |
30 |
6368 |
买入 |
| 09:34:12 |
55.87 |
148 |
6516 |
买入 |
| 09:34:15 |
55.94 |
32 |
6548 |
买入 |
| 09:34:18 |
55.99 |
81 |
6629 |
买入 |
| 09:34:21 |
56.03 |
118 |
6747 |
买入 |
| 09:34:24 |
56.08 |
123 |
6870 |
买入 |
| 09:34:27 |
56.12 |
129 |
6999 |
买入 |
| 09:34:30 |
56.09 |
92 |
7091 |
卖出 |
| 09:34:33 |
56.18 |
51 |
7142 |
买入 |
| 09:34:36 |
56.16 |
67 |
7209 |
卖出 |
| 09:34:39 |
56.11 |
68 |
7277 |
卖出 |
| 09:34:42 |
56.03 |
22 |
7299 |
卖出 |
| 09:34:45 |
56.01 |
150 |
7449 |
卖出 |
| 09:34:48 |
56 |
5 |
7454 |
卖出 |
| 09:34:51 |
56.08 |
29 |
7483 |
买入 |
| 09:34:54 |
56.08 |
56 |
7539 |
买入 |
| 09:34:57 |
56 |
55 |
7594 |
卖出 |
| 09:35:00 |
56 |
98 |
7692 |
卖出 |
| 09:35:03 |
56.04 |
208 |
7900 |
买入 |
| 09:35:06 |
56.1 |
27 |
7927 |
买入 |
| 09:35:09 |
56.07 |
233 |
8160 |
卖出 |
| 09:35:12 |
56.02 |
62 |
8222 |
卖出 |
| 09:35:15 |
56.06 |
19 |
8241 |
买入 |
| 09:35:18 |
56 |
8 |
8249 |
卖出 |
| 09:35:21 |
55.99 |
78 |
8327 |
卖出 |
| 09:35:24 |
56 |
29 |
8356 |
买入 |
| 09:35:27 |
55.99 |
42 |
8398 |
卖出 |
| 09:35:30 |
55.98 |
62 |
8460 |
卖出 |
| 09:35:33 |
56.06 |
81 |
8541 |
买入 |
| 09:35:36 |
56.13 |
52 |
8593 |
买入 |
| 09:35:39 |
56.2 |
110 |
8703 |
买入 |
| 09:35:42 |
56.25 |
159 |
8862 |
买入 |
| 09:35:45 |
56.21 |
19 |
8881 |
卖出 |
| 09:35:48 |
56.27 |
106 |
8987 |
买入 |
| 09:35:51 |
56.22 |
114 |
9101 |
卖出 |
| 09:35:54 |
56.21 |
70 |
9171 |
卖出 |
| 09:35:57 |
56.13 |
167 |
9338 |
卖出 |
| 09:36:00 |
56.11 |
102 |
9440 |
卖出 |
| 09:36:03 |
55.9 |
131 |
9571 |
卖出 |
| 09:36:06 |
55.9 |
11 |
9582 |
卖出 |
| 09:36:09 |
55.91 |
62 |
9644 |
买入 |
| 09:36:12 |
55.83 |
54 |
9698 |
卖出 |
| 09:36:15 |
55.9 |
18 |
9716 |
买入 |
| 09:36:18 |
55.74 |
7 |
9723 |
卖出 |
| 09:36:21 |
55.83 |
28 |
9751 |
买入 |
| 09:36:24 |
55.74 |
12 |
9763 |
卖出 |
| 09:36:27 |
55.76 |
67 |
9830 |
卖出 |
| 09:36:30 |
55.74 |
14 |
9844 |
卖出 |
| 09:36:33 |
55.63 |
6 |
9850 |
卖出 |
| 09:36:36 |
55.68 |
13 |
9863 |
买入 |
| 09:36:39 |
55.64 |
14 |
9877 |
卖出 |
| 09:36:42 |
55.63 |
39 |
9916 |
卖出 |
| 09:36:45 |
55.55 |
20 |
9936 |
卖出 |
| 09:36:48 |
55.6 |
6 |
9942 |
买入 |
| 09:36:51 |
55.48 |
36 |
9978 |
卖出 |
| 09:36:54 |
55.56 |
34 |
10012 |
买入 |
| 09:36:57 |
55.53 |
55 |
10067 |
卖出 |
| 09:37:00 |
55.62 |
91 |
10158 |
买入 |
| 09:37:03 |
55.74 |
22 |
10180 |
买入 |
| 09:37:06 |
55.64 |
6 |
10186 |
买入 |
| 09:37:09 |
55.56 |
35 |
10221 |
卖出 |
| 09:37:12 |
55.6 |
14 |
10235 |
买入 |
| 09:37:15 |
55.57 |
21 |
10256 |
卖出 |
| 09:37:18 |
55.54 |
34 |
10290 |
卖出 |
| 09:37:21 |
55.57 |
13 |
10303 |
买入 |
| 09:37:24 |
55.6 |
17 |
10320 |
买入 |
| 09:37:27 |
55.54 |
25 |
10345 |
卖出 |
| 09:37:30 |
55.56 |
10 |
10355 |
买入 |
| 09:37:33 |
55.6 |
14 |
10369 |
买入 |
| 09:37:36 |
55.53 |
10 |
10379 |
卖出 |
| 09:37:39 |
55.45 |
38 |
10417 |
卖出 |
| 09:37:42 |
55.43 |
25 |
10442 |
卖出 |
| 09:37:45 |
55.31 |
27 |
10469 |
卖出 |
| 09:37:48 |
55.34 |
2 |
10471 |
买入 |
| 09:37:51 |
55.49 |
12 |
10483 |
买入 |
| 09:37:54 |
55.36 |
10 |
10493 |
卖出 |
| 09:37:57 |
55.5 |
15 |
10508 |
买入 |
| 09:38:00 |
55.48 |
9 |
10517 |
卖出 |
| 09:38:03 |
55.42 |
92 |
10609 |
卖出 |
| 09:38:06 |
55.57 |
18 |
10627 |
买入 |
| 09:38:09 |
55.5 |
40 |
10667 |
卖出 |
| 09:38:12 |
55.4 |
75 |
10742 |
卖出 |
| 09:38:15 |
55.49 |
24 |
10766 |
买入 |
| 09:38:18 |
55.55 |
46 |
10812 |
买入 |
| 09:38:21 |
55.48 |
126 |
10938 |
卖出 |
| 09:38:24 |
55.23 |
57 |
10995 |
卖出 |
| 09:38:27 |
55.48 |
7 |
11002 |
买入 |
| 09:38:30 |
55.33 |
56 |
11058 |
卖出 |
| 09:38:33 |
55.3 |
30 |
11088 |
卖出 |
| 09:38:36 |
55.22 |
12 |
11100 |
卖出 |
| 09:38:39 |
55.22 |
9 |
11109 |
卖出 |
| 09:38:42 |
55.23 |
19 |
11128 |
买入 |
| 09:38:45 |
55.28 |
34 |
11162 |
买入 |
| 09:38:48 |
55.35 |
22 |
11184 |
买入 |
| 09:38:51 |
55.34 |
52 |
11236 |
卖出 |
| 09:38:54 |
55.41 |
10 |
11246 |
买入 |
| 09:38:57 |
55.41 |
15 |
11261 |
卖出 |
| 09:39:00 |
55.43 |
13 |
11274 |
卖出 |
| 09:39:03 |
55.48 |
17 |
11291 |
买入 |
| 09:39:06 |
55.37 |
130 |
11421 |
卖出 |
| 09:39:09 |
55.34 |
28 |
11449 |
卖出 |
| 09:39:12 |
55.37 |
66 |
11515 |
买入 |
| 09:39:15 |
55.31 |
13 |
11528 |
卖出 |
| 09:39:18 |
55.34 |
7 |
11535 |
买入 |
| 09:39:21 |
55.27 |
22 |
11557 |
卖出 |
| 09:39:24 |
55.28 |
15 |
11572 |
买入 |
| 09:39:27 |
55.23 |
11 |
11583 |
卖出 |
| 09:39:30 |
55.23 |
6 |
11589 |
卖出 |
| 09:39:33 |
55.23 |
30 |
11619 |
卖出 |
| 09:39:36 |
55.23 |
54 |
11673 |
买入 |
| 09:39:39 |
55.36 |
74 |
11747 |
买入 |
| 09:39:42 |
55.51 |
15 |
11762 |
买入 |
| 09:39:45 |
55.57 |
23 |
11785 |
买入 |
| 09:39:48 |
55.5 |
25 |
11810 |
卖出 |
| 09:39:51 |
55.5 |
57 |
11867 |
买入 |
| 09:39:54 |
55.6 |
152 |
12019 |
买入 |
| 09:39:57 |
55.74 |
39 |
12058 |
买入 |
| 09:40:00 |
55.79 |
10 |
12068 |
买入 |
| 09:40:03 |
55.8 |
9 |
12077 |
买入 |
| 09:40:06 |
55.75 |
28 |
12105 |
买入 |
| 09:40:09 |
55.68 |
32 |
12137 |
卖出 |
| 09:40:12 |
55.67 |
55 |
12192 |
卖出 |
| 09:40:15 |
55.68 |
46 |
12238 |
买入 |
| 09:40:18 |
55.69 |
6 |
12244 |
买入 |
| 09:40:21 |
55.75 |
64 |
12308 |
买入 |
| 09:40:24 |
55.68 |
36 |
12344 |
卖出 |
| 09:40:27 |
55.75 |
54 |
12398 |
买入 |
| 09:40:30 |
55.75 |
44 |
12442 |
买入 |
| 09:40:33 |
55.97 |
51 |
12493 |
买入 |
| 09:40:36 |
55.81 |
44 |
12537 |
卖出 |
| 09:40:39 |
55.98 |
4 |
12541 |
买入 |
| 09:40:42 |
56.2 |
108 |
12649 |
买入 |
| 09:40:45 |
56.2 |
2 |
12651 |
买入 |
| 09:40:48 |
56.2 |
41 |
12692 |
买入 |
| 09:40:51 |
56.09 |
55 |
12747 |
卖出 |
| 09:40:54 |
56.08 |
22 |
12769 |
卖出 |
| 09:40:57 |
56.09 |
14 |
12783 |
买入 |
| 09:41:00 |
56.12 |
23 |
12806 |
买入 |
| 09:41:03 |
56.05 |
26 |
12832 |
卖出 |
| 09:41:06 |
56.08 |
63 |
12895 |
买入 |
| 09:41:09 |
56.08 |
19 |
12914 |
买入 |
| 09:41:12 |
55.98 |
21 |
12935 |
卖出 |
| 09:41:15 |
56.02 |
16 |
12951 |
买入 |
| 09:41:18 |
55.99 |
13 |
12964 |
卖出 |
| 09:41:21 |
55.98 |
9 |
12973 |
卖出 |
| 09:41:24 |
56.03 |
40 |
13013 |
买入 |
| 09:41:27 |
56.08 |
152 |
13165 |
买入 |
| 09:41:30 |
56.09 |
120 |
13285 |
买入 |
| 09:41:33 |
56.1 |
4 |
13289 |
卖出 |
| 09:41:36 |
56.14 |
11 |
13300 |
买入 |
| 09:41:39 |
56.11 |
51 |
13351 |
卖出 |
| 09:41:42 |
56.11 |
24 |
13375 |
卖出 |
| 09:41:45 |
56.17 |
5 |
13380 |
买入 |
| 09:41:48 |
56.17 |
7 |
13387 |
买入 |
| 09:41:51 |
56.15 |
16 |
13403 |
卖出 |
| 09:41:54 |
56.18 |
13 |
13416 |
买入 |
| 09:41:57 |
56.17 |
28 |
13444 |
卖出 |
| 09:42:00 |
56.25 |
153 |
13597 |
买入 |
| 09:42:03 |
56.3 |
42 |
13639 |
买入 |
| 09:42:06 |
56.34 |
203 |
13842 |
买入 |
| 09:42:09 |
56.34 |
15 |
13857 |
买入 |
| 09:42:12 |
56.38 |
71 |
13928 |
买入 |
| 09:42:15 |
56.35 |
2 |
13930 |
卖出 |
| 09:42:18 |
56.38 |
58 |
13988 |
买入 |
| 09:42:21 |
56.38 |
28 |
14016 |
买入 |
| 09:42:27 |
56.43 |
50 |
14066 |
买入 |
| 09:42:30 |
56.44 |
87 |
14153 |
买入 |
| 09:42:33 |
56.46 |
28 |
14181 |
买入 |
| 09:42:36 |
56.43 |
117 |
14298 |
卖出 |
| 09:42:39 |
56.4 |
122 |
14420 |
卖出 |
| 09:42:42 |
56.4 |
55 |
14475 |
卖出 |
| 09:42:45 |
56.39 |
31 |
14506 |
卖出 |
| 09:42:48 |
56.37 |
51 |
14557 |
卖出 |
| 09:42:51 |
56.38 |
66 |
14623 |
买入 |
| 09:42:54 |
56.38 |
19 |
14642 |
买入 |
| 09:42:57 |
56.38 |
28 |
14670 |
买入 |
| 09:43:00 |
56.46 |
69 |
14739 |
买入 |
| 09:43:03 |
56.45 |
38 |
14777 |
卖出 |
| 09:43:06 |
56.47 |
51 |
14828 |
买入 |
| 09:43:09 |
56.45 |
11 |
14839 |
卖出 |
| 09:43:12 |
56.44 |
27 |
14866 |
卖出 |
| 09:43:15 |
56.44 |
9 |
14875 |
买入 |