中公高科[603860]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
22.28 |
12 |
12 |
集合竞价 |
| 09:15:06 |
20.78 |
12 |
12 |
集合竞价 |
| 09:15:54 |
21.65 |
25 |
25 |
集合竞价 |
| 09:16:00 |
21.65 |
25 |
25 |
集合竞价 |
| 09:16:39 |
21.65 |
25 |
25 |
集合竞价 |
| 09:16:48 |
20.99 |
25 |
25 |
集合竞价 |
| 09:17:06 |
20.99 |
25 |
25 |
集合竞价 |
| 09:17:24 |
20.99 |
25 |
25 |
集合竞价 |
| 09:18:36 |
20.99 |
27 |
27 |
集合竞价 |
| 09:18:45 |
20.99 |
27 |
27 |
集合竞价 |
| 09:19:57 |
20.99 |
27 |
27 |
集合竞价 |
| 09:20:03 |
20.99 |
27 |
27 |
集合竞价 |
| 09:20:09 |
20.99 |
27 |
27 |
集合竞价 |
| 09:20:27 |
20.99 |
27 |
27 |
集合竞价 |
| 09:21:42 |
20.78 |
27 |
27 |
集合竞价 |
| 09:23:33 |
20.99 |
52 |
52 |
集合竞价 |
| 09:23:57 |
20.99 |
52 |
52 |
集合竞价 |
| 09:24:09 |
20.99 |
53 |
53 |
集合竞价 |
| 09:24:12 |
20.99 |
53 |
53 |
集合竞价 |
| 09:24:18 |
20.95 |
79 |
79 |
集合竞价 |
| 09:24:24 |
20.9 |
79 |
79 |
集合竞价 |
| 09:24:27 |
20.9 |
80 |
80 |
集合竞价 |
| 09:24:36 |
20.8 |
80 |
80 |
集合竞价 |
| 09:24:42 |
20.8 |
80 |
80 |
集合竞价 |
| 09:24:45 |
20.8 |
80 |
80 |
集合竞价 |
| 09:24:51 |
20.78 |
80 |
80 |
集合竞价 |
| 09:24:57 |
20.78 |
83 |
83 |
集合竞价 |
| 09:25:00 |
20.46 |
85 |
85 |
集合竞价 |
| 09:25:05 |
20.46 |
85 |
170 |
买入 |
| 09:30:00 |
20.46 |
2 |
172 |
买入 |
| 09:30:03 |
20.28 |
10 |
182 |
卖出 |
| 09:30:06 |
20.45 |
5 |
187 |
买入 |
| 09:30:09 |
20.45 |
7 |
194 |
买入 |
| 09:30:12 |
20.3 |
9 |
203 |
卖出 |
| 09:30:15 |
20.45 |
21 |
224 |
买入 |
| 09:30:21 |
20.43 |
7 |
231 |
买入 |
| 09:30:24 |
20.45 |
25 |
256 |
买入 |
| 09:30:27 |
20.43 |
11 |
267 |
卖出 |
| 09:30:33 |
20.46 |
19 |
286 |
买入 |
| 09:30:36 |
20.48 |
6 |
292 |
买入 |
| 09:30:39 |
20.47 |
6 |
298 |
买入 |
| 09:30:42 |
20.46 |
14 |
312 |
卖出 |
| 09:30:45 |
20.46 |
21 |
333 |
卖出 |
| 09:30:48 |
20.48 |
2 |
335 |
卖出 |
| 09:30:51 |
20.48 |
2 |
337 |
卖出 |
| 09:30:54 |
20.46 |
5 |
342 |
卖出 |
| 09:30:57 |
20.47 |
7 |
349 |
买入 |
| 09:31:00 |
20.47 |
7 |
356 |
卖出 |
| 09:31:03 |
20.45 |
10 |
366 |
卖出 |
| 09:31:06 |
20.45 |
2 |
368 |
买入 |
| 09:31:09 |
20.45 |
9 |
377 |
买入 |
| 09:31:12 |
20.3 |
3 |
380 |
卖出 |
| 09:31:15 |
20.32 |
4 |
384 |
买入 |
| 09:31:18 |
20.44 |
2 |
386 |
买入 |
| 09:31:21 |
20.44 |
1 |
387 |
买入 |
| 09:31:24 |
20.32 |
1 |
388 |
卖出 |
| 09:31:27 |
20.45 |
3 |
391 |
买入 |
| 09:31:30 |
20.44 |
7 |
398 |
卖出 |
| 09:31:33 |
20.45 |
10 |
408 |
买入 |
| 09:31:36 |
20.3 |
36 |
444 |
卖出 |
| 09:31:39 |
20.3 |
33 |
477 |
买入 |
| 09:31:42 |
20.31 |
3 |
480 |
买入 |
| 09:31:45 |
20.43 |
1 |
481 |
买入 |
| 09:31:48 |
20.28 |
10 |
491 |
卖出 |
| 09:31:54 |
20.4 |
1 |
492 |
买入 |
| 09:31:57 |
20.31 |
4 |
496 |
卖出 |
| 09:32:00 |
20.31 |
2 |
498 |
卖出 |
| 09:32:03 |
20.29 |
12 |
510 |
卖出 |
| 09:32:06 |
20.29 |
6 |
516 |
买入 |
| 09:32:09 |
20.3 |
6 |
522 |
买入 |
| 09:32:12 |
20.3 |
12 |
534 |
卖出 |
| 09:32:15 |
20.3 |
10 |
544 |
卖出 |
| 09:32:18 |
20.31 |
13 |
557 |
买入 |
| 09:32:21 |
20.34 |
9 |
566 |
买入 |
| 09:32:24 |
20.36 |
14 |
580 |
买入 |
| 09:32:27 |
20.39 |
6 |
586 |
买入 |
| 09:32:30 |
20.39 |
1 |
587 |
买入 |
| 09:32:33 |
20.37 |
1 |
588 |
卖出 |
| 09:32:36 |
20.39 |
3 |
591 |
买入 |
| 09:32:39 |
20.4 |
1 |
592 |
买入 |
| 09:32:42 |
20.39 |
3 |
595 |
卖出 |
| 09:32:45 |
20.4 |
1 |
596 |
买入 |
| 09:32:48 |
20.41 |
10 |
606 |
买入 |
| 09:32:51 |
20.45 |
9 |
615 |
买入 |
| 09:32:57 |
20.4 |
49 |
664 |
卖出 |
| 09:33:00 |
20.43 |
7 |
671 |
买入 |
| 09:33:03 |
20.4 |
20 |
691 |
卖出 |
| 09:33:06 |
20.39 |
4 |
695 |
卖出 |
| 09:33:09 |
20.39 |
1 |
696 |
卖出 |
| 09:33:15 |
20.41 |
4 |
700 |
买入 |
| 09:33:18 |
20.42 |
4 |
704 |
买入 |
| 09:33:24 |
20.43 |
4 |
708 |
买入 |
| 09:33:30 |
20.41 |
9 |
717 |
卖出 |
| 09:33:33 |
20.41 |
1 |
718 |
卖出 |
| 09:33:45 |
20.55 |
1 |
719 |
买入 |
| 09:33:54 |
20.55 |
1 |
720 |
买入 |
| 09:34:00 |
20.44 |
4 |
724 |
卖出 |
| 09:34:03 |
20.44 |
10 |
734 |
卖出 |
| 09:34:06 |
20.44 |
2 |
736 |
卖出 |
| 09:34:15 |
20.44 |
2 |
738 |
卖出 |
| 09:34:21 |
20.49 |
1 |
739 |
买入 |
| 09:34:30 |
20.49 |
11 |
750 |
买入 |
| 09:34:33 |
20.44 |
6 |
756 |
卖出 |
| 09:34:42 |
20.43 |
20 |
776 |
卖出 |
| 09:34:45 |
20.5 |
10 |
786 |
买入 |
| 09:34:51 |
20.5 |
15 |
801 |
买入 |
| 09:34:54 |
20.5 |
8 |
809 |
卖出 |
| 09:35:00 |
20.51 |
2 |
811 |
卖出 |
| 09:35:03 |
20.5 |
9 |
820 |
卖出 |
| 09:35:06 |
20.53 |
14 |
834 |
买入 |
| 09:35:09 |
20.54 |
19 |
853 |
买入 |
| 09:35:12 |
20.56 |
2 |
855 |
买入 |
| 09:35:15 |
20.57 |
7 |
862 |
买入 |
| 09:35:18 |
20.57 |
1 |
863 |
买入 |
| 09:35:21 |
20.61 |
8 |
871 |
买入 |
| 09:35:24 |
20.69 |
28 |
899 |
买入 |
| 09:35:30 |
20.64 |
3 |
902 |
卖出 |
| 09:35:33 |
20.69 |
14 |
916 |
买入 |
| 09:35:42 |
20.68 |
4 |
920 |
卖出 |
| 09:35:45 |
20.7 |
7 |
927 |
买入 |
| 09:35:48 |
20.74 |
50 |
977 |
买入 |
| 09:35:51 |
20.74 |
18 |
995 |
卖出 |
| 09:35:54 |
20.75 |
7 |
1002 |
买入 |
| 09:36:00 |
20.75 |
10 |
1012 |
买入 |
| 09:36:03 |
20.66 |
18 |
1030 |
卖出 |
| 09:36:06 |
20.67 |
4 |
1034 |
卖出 |
| 09:36:12 |
20.68 |
1 |
1035 |
买入 |
| 09:36:15 |
20.67 |
22 |
1057 |
卖出 |
| 09:36:18 |
20.66 |
4 |
1061 |
卖出 |
| 09:36:24 |
20.66 |
4 |
1065 |
卖出 |
| 09:36:27 |
20.67 |
3 |
1068 |
买入 |
| 09:36:30 |
20.66 |
2 |
1070 |
卖出 |
| 09:36:33 |
20.66 |
8 |
1078 |
卖出 |
| 09:36:36 |
20.64 |
14 |
1092 |
卖出 |
| 09:36:39 |
20.67 |
18 |
1110 |
买入 |
| 09:36:45 |
20.68 |
32 |
1142 |
买入 |
| 09:36:48 |
20.68 |
1 |
1143 |
买入 |
| 09:36:51 |
20.68 |
1 |
1144 |
买入 |
| 09:36:54 |
20.68 |
1 |
1145 |
买入 |
| 09:36:57 |
20.69 |
6 |
1151 |
买入 |
| 09:37:00 |
20.69 |
4 |
1155 |
买入 |
| 09:37:03 |
20.69 |
29 |
1184 |
卖出 |
| 09:37:06 |
20.69 |
4 |
1188 |
卖出 |
| 09:37:12 |
20.74 |
1 |
1189 |
买入 |
| 09:37:15 |
20.73 |
3 |
1192 |
买入 |
| 09:37:21 |
20.72 |
1 |
1193 |
买入 |
| 09:37:24 |
20.75 |
7 |
1200 |
买入 |
| 09:37:36 |
20.75 |
2 |
1202 |
卖出 |
| 09:37:42 |
20.76 |
3 |
1205 |
买入 |
| 09:37:45 |
20.76 |
1 |
1206 |
买入 |
| 09:37:48 |
20.75 |
1 |
1207 |
卖出 |
| 09:37:51 |
20.75 |
7 |
1214 |
卖出 |
| 09:37:54 |
20.75 |
20 |
1234 |
卖出 |
| 09:37:57 |
20.74 |
3 |
1237 |
卖出 |
| 09:38:00 |
20.74 |
3 |
1240 |
卖出 |
| 09:38:03 |
20.74 |
11 |
1251 |
卖出 |
| 09:38:06 |
20.72 |
31 |
1282 |
卖出 |
| 09:38:09 |
20.7 |
7 |
1289 |
卖出 |
| 09:38:12 |
20.71 |
3 |
1292 |
买入 |
| 09:38:15 |
20.71 |
2 |
1294 |
买入 |
| 09:38:33 |
20.7 |
1 |
1295 |
卖出 |
| 09:38:36 |
20.71 |
8 |
1303 |
买入 |
| 09:38:42 |
20.68 |
2 |
1305 |
卖出 |
| 09:38:45 |
20.68 |
1 |
1306 |
买入 |
| 09:38:57 |
20.68 |
2 |
1308 |
买入 |
| 09:39:00 |
20.67 |
2 |
1310 |
卖出 |
| 09:39:03 |
20.69 |
12 |
1322 |
买入 |
| 09:39:06 |
20.69 |
3 |
1325 |
买入 |
| 09:39:09 |
20.7 |
2 |
1327 |
买入 |
| 09:39:15 |
20.74 |
10 |
1337 |
买入 |
| 09:39:27 |
20.73 |
3 |
1340 |
卖出 |
| 09:39:36 |
20.74 |
1 |
1341 |
买入 |
| 09:39:42 |
20.71 |
3 |
1344 |
卖出 |
| 09:39:45 |
20.74 |
2 |
1346 |
买入 |
| 09:39:57 |
20.75 |
1 |
1347 |
买入 |
| 09:40:00 |
20.74 |
1 |
1348 |
卖出 |
| 09:40:03 |
20.72 |
4 |
1352 |
卖出 |
| 09:40:06 |
20.72 |
5 |
1357 |
卖出 |
| 09:40:09 |
20.76 |
19 |
1376 |
买入 |
| 09:40:15 |
20.77 |
17 |
1393 |
买入 |
| 09:40:18 |
20.7 |
3 |
1396 |
卖出 |
| 09:40:27 |
20.7 |
2 |
1398 |
买入 |
| 09:40:30 |
20.69 |
5 |
1403 |
卖出 |
| 09:40:36 |
20.7 |
11 |
1414 |
买入 |
| 09:40:42 |
20.7 |
1 |
1415 |
买入 |
| 09:40:45 |
20.7 |
1 |
1416 |
买入 |
| 09:40:48 |
20.74 |
13 |
1429 |
买入 |
| 09:40:51 |
20.74 |
1 |
1430 |
卖出 |
| 09:40:54 |
20.74 |
4 |
1434 |
卖出 |
| 09:40:57 |
20.76 |
1 |
1435 |
买入 |
| 09:41:00 |
20.76 |
4 |
1439 |
买入 |
| 09:41:03 |
20.69 |
11 |
1450 |
卖出 |
| 09:41:06 |
20.74 |
1 |
1451 |
买入 |
| 09:41:12 |
20.73 |
1 |
1452 |
卖出 |
| 09:41:15 |
20.74 |
2 |
1454 |
买入 |
| 09:41:18 |
20.74 |
1 |
1455 |
买入 |
| 09:41:24 |
20.71 |
4 |
1459 |
卖出 |
| 09:41:27 |
20.73 |
10 |
1469 |
买入 |
| 09:41:30 |
20.71 |
10 |
1479 |
卖出 |
| 09:41:33 |
20.71 |
4 |
1483 |
卖出 |
| 09:41:36 |
20.7 |
1 |
1484 |
卖出 |
| 09:41:42 |
20.74 |
30 |
1514 |
买入 |
| 09:41:45 |
20.75 |
29 |
1543 |
买入 |
| 09:41:48 |
20.76 |
12 |
1555 |
买入 |
| 09:41:54 |
20.76 |
17 |
1572 |
买入 |
| 09:41:57 |
20.77 |
2 |
1574 |
买入 |
| 09:42:00 |
20.77 |
18 |
1592 |
卖出 |
| 09:42:03 |
20.75 |
12 |
1604 |
卖出 |
| 09:42:06 |
20.76 |
2 |
1606 |
买入 |
| 09:42:09 |
20.84 |
13 |
1619 |
买入 |
| 09:42:12 |
20.84 |
6 |
1625 |
买入 |
| 09:42:15 |
20.83 |
9 |
1634 |
卖出 |
| 09:42:18 |
20.83 |
5 |
1639 |
卖出 |
| 09:42:24 |
20.83 |
8 |
1647 |
卖出 |
| 09:42:27 |
20.83 |
2 |
1649 |
卖出 |
| 09:42:30 |
20.84 |
28 |
1677 |
买入 |
| 09:42:33 |
20.85 |
2 |
1679 |
买入 |
| 09:42:36 |
20.85 |
1 |
1680 |
买入 |
| 09:42:39 |
20.84 |
9 |
1689 |
卖出 |
| 09:42:42 |
20.85 |
1 |
1690 |
买入 |
| 09:42:45 |
20.84 |
25 |
1715 |
卖出 |
| 09:42:48 |
20.84 |
3 |
1718 |
卖出 |
| 09:42:51 |
20.42 |
9 |
1727 |
卖出 |
| 09:42:57 |
20.56 |
1 |
1728 |
卖出 |
| 09:43:00 |
20.63 |
5 |
1733 |
卖出 |
| 09:43:03 |
20.77 |
21 |
1754 |
买入 |
| 09:43:06 |
20.77 |
2 |
1756 |
买入 |
| 09:43:12 |
20.76 |
2 |
1758 |
卖出 |
| 09:43:15 |
20.64 |
9 |
1767 |
卖出 |
| 09:43:18 |
20.75 |
1 |
1768 |
买入 |
| 09:43:27 |
20.74 |
1 |
1769 |
买入 |
| 09:43:30 |
20.72 |
2 |
1771 |
买入 |
| 09:43:33 |
20.72 |
3 |
1774 |
买入 |
| 09:43:36 |
20.72 |
1 |
1775 |
买入 |
| 09:43:42 |
20.71 |
1 |
1776 |
买入 |
| 09:43:45 |
20.71 |
3 |
1779 |
买入 |
| 09:43:48 |
20.71 |
1 |
1780 |
买入 |
| 09:43:57 |
20.71 |
3 |
1783 |
买入 |
| 09:44:00 |
20.72 |
6 |
1789 |
买入 |
| 09:44:03 |
20.71 |
11 |
1800 |
卖出 |
| 09:44:06 |
20.71 |
1 |
1801 |
买入 |
| 09:44:09 |
20.71 |
1 |
1802 |
买入 |
| 09:44:12 |
20.76 |
2 |
1804 |
买入 |
| 09:44:15 |
20.76 |
3 |
1807 |
买入 |
| 09:44:18 |
20.76 |
1 |
1808 |
买入 |
| 09:44:24 |
20.71 |
1 |
1809 |
卖出 |
| 09:44:27 |
20.76 |
3 |
1812 |
买入 |
| 09:44:30 |
20.76 |
2 |
1814 |
买入 |
| 09:44:33 |
20.76 |
2 |
1816 |
买入 |
| 09:44:36 |
20.8 |
2 |
1818 |
买入 |
| 09:44:42 |
20.79 |
1 |
1819 |
买入 |
| 09:44:45 |
20.8 |
3 |
1822 |
买入 |
| 09:44:48 |
20.8 |
1 |
1823 |
买入 |
| 09:44:57 |
20.8 |
1 |
1824 |
买入 |
| 09:45:00 |
20.75 |
3 |
1827 |
卖出 |
| 09:45:03 |
20.82 |
6 |
1833 |
买入 |
| 09:45:06 |
20.75 |
2 |
1835 |
卖出 |
| 09:45:09 |
20.75 |
2 |
1837 |
卖出 |
| 09:45:12 |
20.78 |
3 |
1840 |
买入 |
| 09:45:15 |
20.79 |
3 |
1843 |
买入 |
| 09:45:18 |
20.79 |
1 |
1844 |
买入 |
| 09:45:27 |
20.78 |
2 |
1846 |
卖出 |
| 09:45:30 |
20.82 |
13 |
1859 |
买入 |
| 09:45:33 |
20.82 |
3 |
1862 |
买入 |
| 09:45:36 |
20.78 |
14 |
1876 |
卖出 |
| 09:45:42 |
20.78 |
1 |
1877 |
买入 |
| 09:45:45 |
20.78 |
3 |
1880 |
买入 |
| 09:45:48 |
20.78 |
9 |
1889 |
买入 |
| 09:45:51 |
20.78 |
26 |
1915 |
买入 |
| 09:45:54 |
20.79 |
1 |
1916 |
买入 |
| 09:45:57 |
20.82 |
2 |
1918 |
买入 |
| 09:46:00 |
20.81 |
2 |
1920 |
卖出 |
| 09:46:03 |
20.78 |
3 |
1923 |
卖出 |
| 09:46:06 |
20.79 |
8 |
1931 |
买入 |
| 09:46:09 |
20.79 |
2 |
1933 |
买入 |
| 09:46:12 |
20.79 |
4 |
1937 |
买入 |
| 09:46:15 |
20.81 |
3 |
1940 |
买入 |
| 09:46:18 |
20.81 |
1 |
1941 |
买入 |
| 09:46:27 |
20.81 |
1 |
1942 |
买入 |
| 09:46:30 |
20.81 |
2 |
1944 |
买入 |
| 09:46:33 |
20.81 |
2 |
1946 |
买入 |
| 09:46:36 |
20.82 |
1 |
1947 |
买入 |
| 09:46:39 |
20.82 |
1 |
1948 |
买入 |
| 09:46:42 |
20.82 |
1 |
1949 |
买入 |
| 09:46:45 |
20.82 |
3 |
1952 |
买入 |
| 09:46:51 |
20.8 |
2 |
1954 |
卖出 |
| 09:46:57 |
20.82 |
1 |
1955 |
买入 |
| 09:47:00 |
20.81 |
3 |
1958 |
卖出 |
| 09:47:03 |
20.81 |
4 |
1962 |
卖出 |
| 09:47:09 |
20.82 |
1 |
1963 |
买入 |
| 09:47:12 |
20.85 |
1 |
1964 |
买入 |
| 09:47:15 |
20.83 |
3 |
1967 |
买入 |
| 09:47:18 |
20.83 |
1 |
1968 |
买入 |
| 09:47:24 |
20.84 |
8 |
1976 |
买入 |
| 09:47:27 |
20.84 |
1 |
1977 |
买入 |
| 09:47:30 |
20.85 |
2 |
1979 |
买入 |
| 09:47:33 |
20.85 |
6 |
1985 |
买入 |
| 09:47:36 |
20.84 |
1 |
1986 |
卖出 |
| 09:47:42 |
20.83 |
5 |
1991 |
卖出 |
| 09:47:45 |
20.83 |
3 |
1994 |
买入 |