科思科技[688788]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:07 |
38 |
12 |
12 |
买入 |
| 09:30:10 |
38 |
38 |
50 |
买入 |
| 09:30:13 |
38.01 |
2 |
52 |
卖出 |
| 09:30:25 |
38.41 |
2 |
54 |
买入 |
| 09:30:28 |
38.41 |
9 |
63 |
买入 |
| 09:30:31 |
38.42 |
4 |
67 |
买入 |
| 09:30:34 |
38.43 |
34 |
101 |
买入 |
| 09:30:37 |
38.52 |
2 |
103 |
买入 |
| 09:30:40 |
38.64 |
4 |
107 |
买入 |
| 09:30:43 |
38.65 |
59 |
166 |
买入 |
| 09:30:46 |
38.65 |
40 |
206 |
买入 |
| 09:31:04 |
38.78 |
2 |
208 |
买入 |
| 09:31:10 |
38.87 |
4 |
212 |
买入 |
| 09:31:16 |
38.65 |
34 |
246 |
卖出 |
| 09:31:19 |
38.65 |
41 |
287 |
买入 |
| 09:31:31 |
38.73 |
3 |
290 |
卖出 |
| 09:31:37 |
38.89 |
2 |
292 |
卖出 |
| 09:31:46 |
38.72 |
21 |
313 |
卖出 |
| 09:31:49 |
38.69 |
18 |
331 |
买入 |
| 09:32:01 |
39 |
2 |
333 |
买入 |
| 09:32:04 |
39 |
9 |
342 |
卖出 |
| 09:32:07 |
38.96 |
2 |
344 |
买入 |
| 09:32:22 |
38.94 |
2 |
346 |
卖出 |
| 09:32:25 |
39.28 |
3 |
349 |
买入 |
| 09:32:28 |
39.28 |
14 |
363 |
买入 |
| 09:32:31 |
39.28 |
11 |
374 |
买入 |
| 09:32:34 |
39.27 |
2 |
376 |
卖出 |
| 09:32:37 |
39.22 |
30 |
406 |
卖出 |
| 09:32:40 |
39.22 |
6 |
412 |
买入 |
| 09:32:43 |
39.22 |
8 |
420 |
买入 |
| 09:32:46 |
39.27 |
6 |
426 |
买入 |
| 09:32:49 |
39.27 |
6 |
432 |
买入 |
| 09:32:52 |
39.27 |
2 |
434 |
买入 |
| 09:32:55 |
39.27 |
4 |
438 |
买入 |
| 09:32:58 |
39.26 |
6 |
444 |
卖出 |
| 09:33:01 |
39.23 |
41 |
485 |
卖出 |
| 09:33:04 |
39.25 |
6 |
491 |
买入 |
| 09:33:07 |
39.25 |
9 |
500 |
买入 |
| 09:33:13 |
39.27 |
2 |
502 |
买入 |
| 09:33:16 |
39.27 |
29 |
531 |
买入 |
| 09:33:19 |
39.25 |
31 |
562 |
卖出 |
| 09:33:22 |
39.25 |
8 |
570 |
买入 |
| 09:33:25 |
39.25 |
14 |
584 |
买入 |
| 09:33:28 |
39.3 |
5 |
589 |
买入 |
| 09:33:31 |
39.43 |
4 |
593 |
买入 |
| 09:33:34 |
39.46 |
2 |
595 |
买入 |
| 09:33:37 |
39.48 |
13 |
608 |
买入 |
| 09:33:40 |
39.25 |
27 |
635 |
卖出 |
| 09:33:46 |
39.48 |
12 |
647 |
买入 |
| 09:33:49 |
39.49 |
12 |
659 |
买入 |
| 09:33:52 |
39.49 |
8 |
667 |
买入 |
| 09:33:55 |
39.49 |
8 |
675 |
买入 |
| 09:33:58 |
39.5 |
35 |
710 |
买入 |
| 09:34:01 |
39.48 |
16 |
726 |
卖出 |
| 09:34:04 |
39.49 |
5 |
731 |
买入 |
| 09:34:07 |
39.49 |
1 |
732 |
卖出 |
| 09:34:10 |
39.49 |
1 |
733 |
买入 |
| 09:34:13 |
39.63 |
6 |
739 |
买入 |
| 09:34:22 |
39.52 |
2 |
741 |
卖出 |
| 09:34:25 |
39.5 |
8 |
749 |
卖出 |
| 09:34:31 |
39.64 |
12 |
761 |
买入 |
| 09:34:34 |
39.64 |
5 |
766 |
卖出 |
| 09:34:43 |
39.54 |
10 |
776 |
卖出 |
| 09:34:46 |
39.54 |
2 |
778 |
卖出 |
| 09:34:49 |
39.49 |
23 |
801 |
卖出 |
| 09:34:52 |
39.49 |
7 |
808 |
卖出 |
| 09:34:58 |
39.49 |
8 |
816 |
卖出 |
| 09:35:01 |
39.49 |
2 |
818 |
卖出 |
| 09:35:04 |
39.54 |
5 |
823 |
买入 |
| 09:35:07 |
39.59 |
10 |
833 |
买入 |
| 09:35:10 |
39.54 |
2 |
835 |
卖出 |
| 09:35:13 |
39.6 |
2 |
837 |
买入 |
| 09:35:19 |
39.6 |
3 |
840 |
买入 |
| 09:35:22 |
39.53 |
11 |
851 |
卖出 |
| 09:35:25 |
39.53 |
2 |
853 |
买入 |
| 09:35:34 |
39.53 |
4 |
857 |
买入 |
| 09:35:37 |
39.79 |
15 |
872 |
买入 |
| 09:35:40 |
39.79 |
26 |
898 |
买入 |
| 09:35:58 |
39.78 |
3 |
901 |
买入 |
| 09:36:13 |
39.66 |
2 |
903 |
卖出 |
| 09:36:16 |
39.62 |
2 |
905 |
卖出 |
| 09:36:22 |
39.59 |
10 |
915 |
卖出 |
| 09:36:25 |
39.59 |
8 |
923 |
卖出 |
| 09:36:28 |
39.56 |
6 |
929 |
卖出 |
| 09:36:31 |
39.56 |
9 |
938 |
买入 |
| 09:37:01 |
39.59 |
18 |
956 |
买入 |
| 09:37:13 |
39.59 |
50 |
1006 |
卖出 |
| 09:37:16 |
39.73 |
27 |
1033 |
买入 |
| 09:37:19 |
39.73 |
13 |
1046 |
买入 |
| 09:37:22 |
39.8 |
2 |
1048 |
买入 |
| 09:37:28 |
39.74 |
3 |
1051 |
卖出 |
| 09:37:37 |
39.91 |
10 |
1061 |
买入 |
| 09:37:43 |
39.88 |
2 |
1063 |
卖出 |
| 09:37:46 |
39.81 |
4 |
1067 |
卖出 |
| 09:37:55 |
39.91 |
5 |
1072 |
买入 |
| 09:37:58 |
39.93 |
26 |
1098 |
买入 |
| 09:38:01 |
39.99 |
43 |
1141 |
买入 |
| 09:38:04 |
40 |
23 |
1164 |
买入 |
| 09:38:10 |
40.3 |
2 |
1166 |
买入 |
| 09:38:16 |
40.3 |
2 |
1168 |
买入 |
| 09:38:22 |
40.37 |
12 |
1180 |
买入 |
| 09:38:28 |
40.19 |
4 |
1184 |
卖出 |
| 09:38:31 |
40.21 |
6 |
1190 |
卖出 |
| 09:38:37 |
40.3 |
7 |
1197 |
买入 |
| 09:38:40 |
40.28 |
2 |
1199 |
买入 |
| 09:38:43 |
40.28 |
8 |
1207 |
买入 |
| 09:38:46 |
40.3 |
4 |
1211 |
买入 |
| 09:38:52 |
40.31 |
7 |
1218 |
买入 |
| 09:38:55 |
40.33 |
4 |
1222 |
买入 |
| 09:38:58 |
40.33 |
2 |
1224 |
卖出 |
| 09:39:01 |
40.21 |
25 |
1249 |
卖出 |
| 09:39:04 |
40.3 |
22 |
1271 |
买入 |
| 09:39:13 |
40.15 |
2 |
1273 |
卖出 |
| 09:39:16 |
40.28 |
2 |
1275 |
买入 |
| 09:39:25 |
40.19 |
6 |
1281 |
卖出 |
| 09:39:37 |
40.23 |
2 |
1283 |
买入 |
| 09:39:43 |
40.23 |
1 |
1284 |
买入 |
| 09:39:46 |
40.25 |
7 |
1291 |
买入 |
| 09:39:49 |
40.25 |
10 |
1301 |
卖出 |
| 09:39:55 |
40.22 |
13 |
1314 |
卖出 |
| 09:39:58 |
40 |
49 |
1363 |
卖出 |
| 09:40:04 |
40.11 |
7 |
1370 |
买入 |
| 09:40:07 |
39.92 |
4 |
1374 |
卖出 |
| 09:40:16 |
39.95 |
2 |
1376 |
卖出 |
| 09:40:28 |
39.92 |
5 |
1381 |
卖出 |
| 09:40:31 |
39.93 |
4 |
1385 |
买入 |
| 09:40:34 |
39.92 |
13 |
1398 |
买入 |
| 09:40:37 |
40.11 |
24 |
1422 |
买入 |
| 09:40:40 |
40.11 |
7 |
1429 |
卖出 |
| 09:40:52 |
40.11 |
14 |
1443 |
卖出 |
| 09:40:58 |
40.11 |
15 |
1458 |
买入 |
| 09:41:01 |
40.11 |
10 |
1468 |
卖出 |
| 09:41:04 |
40.11 |
6 |
1474 |
卖出 |
| 09:41:13 |
40.11 |
23 |
1497 |
卖出 |
| 09:41:16 |
39.96 |
2 |
1499 |
卖出 |
| 09:41:25 |
40.1 |
3 |
1502 |
买入 |
| 09:41:31 |
40.1 |
5 |
1507 |
买入 |
| 09:41:34 |
40.11 |
6 |
1513 |
买入 |
| 09:41:37 |
40.15 |
5 |
1518 |
买入 |
| 09:41:40 |
40.15 |
2 |
1520 |
卖出 |
| 09:41:43 |
40.16 |
2 |
1522 |
买入 |
| 09:41:46 |
40.16 |
3 |
1525 |
买入 |
| 09:41:49 |
40.17 |
3 |
1528 |
卖出 |
| 09:41:52 |
40.16 |
9 |
1537 |
卖出 |
| 09:41:55 |
40.15 |
8 |
1545 |
卖出 |
| 09:42:04 |
40.02 |
2 |
1547 |
卖出 |
| 09:42:07 |
40.12 |
2 |
1549 |
买入 |
| 09:42:22 |
40.19 |
36 |
1585 |
买入 |
| 09:42:25 |
40.23 |
37 |
1622 |
买入 |
| 09:42:28 |
40.38 |
14 |
1636 |
买入 |
| 09:42:34 |
40.17 |
32 |
1668 |
卖出 |
| 09:42:40 |
40.38 |
48 |
1716 |
买入 |
| 09:42:43 |
40.38 |
3 |
1719 |
买入 |
| 09:43:01 |
40.24 |
7 |
1726 |
卖出 |
| 09:43:04 |
40.24 |
4 |
1730 |
卖出 |
| 09:43:07 |
40.24 |
4 |
1734 |
买入 |
| 09:43:10 |
40.21 |
2 |
1736 |
卖出 |
| 09:43:13 |
40.37 |
24 |
1760 |
买入 |
| 09:43:19 |
40.24 |
4 |
1764 |
卖出 |
| 09:43:22 |
40.24 |
1 |
1765 |
买入 |
| 09:43:28 |
40.24 |
3 |
1768 |
卖出 |
| 09:43:31 |
40.35 |
137 |
1905 |
买入 |
| 09:43:34 |
40.35 |
4 |
1909 |
卖出 |
| 09:43:40 |
40.23 |
8 |
1917 |
卖出 |
| 09:43:43 |
40.35 |
16 |
1933 |
买入 |
| 09:43:46 |
40.35 |
92 |
2025 |
卖出 |
| 09:44:10 |
40.34 |
17 |
2042 |
买入 |
| 09:44:13 |
40.37 |
27 |
2069 |
买入 |
| 09:44:16 |
40.43 |
23 |
2092 |
买入 |
| 09:44:19 |
40.48 |
2 |
2094 |
买入 |
| 09:44:22 |
40.43 |
7 |
2101 |
卖出 |
| 09:44:31 |
40.49 |
4 |
2105 |
买入 |
| 09:44:34 |
40.49 |
4 |
2109 |
买入 |
| 09:44:37 |
40.49 |
2 |
2111 |
买入 |
| 09:44:58 |
40.47 |
2 |
2113 |
买入 |
| 09:45:01 |
40.45 |
4 |
2117 |
卖出 |
| 09:45:04 |
40.47 |
4 |
2121 |
买入 |
| 09:45:07 |
40.48 |
14 |
2135 |
买入 |
| 09:45:10 |
40.47 |
30 |
2165 |
卖出 |
| 09:45:13 |
40.47 |
25 |
2190 |
卖出 |
| 09:45:16 |
40.46 |
2 |
2192 |
买入 |
| 09:45:19 |
40.47 |
3 |
2195 |
买入 |
| 09:46:01 |
40.37 |
10 |
2205 |
卖出 |
| 09:46:13 |
40.36 |
56 |
2261 |
卖出 |
| 09:46:16 |
40.36 |
2 |
2263 |
买入 |
| 09:46:19 |
40.36 |
4 |
2267 |
买入 |
| 09:46:22 |
40.36 |
4 |
2271 |
买入 |
| 09:46:28 |
40.3 |
48 |
2319 |
卖出 |
| 09:46:40 |
40.21 |
4 |
2323 |
卖出 |
| 09:47:01 |
40.36 |
23 |
2346 |
买入 |
| 09:47:04 |
40.44 |
15 |
2361 |
买入 |
| 09:47:07 |
40.43 |
2 |
2363 |
买入 |
| 09:47:16 |
40.37 |
2 |
2365 |
卖出 |
| 09:47:19 |
40.36 |
6 |
2371 |
卖出 |
| 09:47:22 |
40.37 |
19 |
2390 |
买入 |
| 09:47:28 |
40.36 |
9 |
2399 |
卖出 |
| 09:47:31 |
40.44 |
51 |
2450 |
买入 |
| 09:47:34 |
40.44 |
3 |
2453 |
买入 |
| 09:47:37 |
40.45 |
9 |
2462 |
买入 |
| 09:47:40 |
40.46 |
12 |
2474 |
买入 |
| 09:47:43 |
40.47 |
18 |
2492 |
买入 |
| 09:47:46 |
40.47 |
22 |
2514 |
买入 |
| 09:47:49 |
40.48 |
2 |
2516 |
买入 |
| 09:47:55 |
40.48 |
13 |
2529 |
买入 |
| 09:47:58 |
40.49 |
20 |
2549 |
买入 |
| 09:48:01 |
40.5 |
73 |
2622 |
买入 |
| 09:48:04 |
40.56 |
17 |
2639 |
买入 |
| 09:48:07 |
40.6 |
18 |
2657 |
买入 |
| 09:48:22 |
40.66 |
7 |
2664 |
买入 |
| 09:48:31 |
40.66 |
8 |
2672 |
卖出 |
| 09:48:34 |
40.66 |
5 |
2677 |
卖出 |
| 09:48:58 |
40.6 |
3 |
2680 |
卖出 |
| 09:49:01 |
40.6 |
5 |
2685 |
卖出 |
| 09:49:07 |
40.56 |
2 |
2687 |
卖出 |
| 09:49:13 |
40.55 |
4 |
2691 |
卖出 |
| 09:49:28 |
40.65 |
4 |
2695 |
买入 |
| 09:49:34 |
40.65 |
59 |
2754 |
买入 |
| 09:49:37 |
40.64 |
4 |
2758 |
买入 |
| 09:49:46 |
40.64 |
8 |
2766 |
买入 |
| 09:49:52 |
40.65 |
67 |
2833 |
买入 |
| 09:50:04 |
40.68 |
8 |
2841 |
买入 |
| 09:50:07 |
40.69 |
30 |
2871 |
买入 |
| 09:50:10 |
40.69 |
7 |
2878 |
买入 |
| 09:50:16 |
40.66 |
2 |
2880 |
卖出 |
| 09:50:19 |
40.78 |
5 |
2885 |
买入 |
| 09:50:25 |
40.69 |
4 |
2889 |
卖出 |
| 09:50:31 |
40.77 |
3 |
2892 |
买入 |
| 09:50:40 |
40.69 |
0 |
2892 |
卖出 |
| 09:50:49 |
40.76 |
4 |
2896 |
买入 |
| 09:50:55 |
40.66 |
5 |
2901 |
卖出 |
| 09:51:01 |
40.77 |
8 |
2909 |
买入 |
| 09:51:04 |
40.77 |
2 |
2911 |
买入 |
| 09:51:07 |
40.77 |
3 |
2914 |
买入 |
| 09:51:16 |
40.77 |
4 |
2918 |
买入 |
| 09:51:19 |
40.88 |
37 |
2955 |
买入 |
| 09:51:22 |
40.91 |
5 |
2960 |
买入 |
| 09:51:28 |
40.96 |
2 |
2962 |
买入 |
| 09:51:40 |
40.95 |
2 |
2964 |
卖出 |
| 09:51:43 |
40.95 |
41 |
3005 |
卖出 |
| 09:51:46 |
40.95 |
28 |
3033 |
卖出 |
| 09:51:49 |
40.95 |
2 |
3035 |
卖出 |
| 09:51:52 |
40.95 |
1 |
3036 |
卖出 |
| 09:52:01 |
41 |
89 |
3125 |
买入 |
| 09:52:04 |
41.01 |
7 |
3132 |
买入 |
| 09:52:07 |
41.15 |
2 |
3134 |
买入 |
| 09:52:13 |
41.18 |
2 |
3136 |
买入 |
| 09:52:16 |
41.18 |
2 |
3138 |
买入 |
| 09:52:19 |
41.18 |
3 |
3141 |
买入 |
| 09:52:22 |
41.18 |
9 |
3150 |
卖出 |
| 09:52:25 |
41.2 |
2 |
3152 |
买入 |
| 09:52:46 |
41.2 |
0 |
3152 |
买入 |
| 09:52:49 |
41.36 |
2 |
3154 |
买入 |
| 09:52:52 |
41.2 |
10 |
3164 |
卖出 |
| 09:52:58 |
41.35 |
10 |
3174 |
买入 |
| 09:53:01 |
41.2 |
2 |
3176 |
卖出 |
| 09:53:19 |
41.5 |
70 |
3246 |
买入 |
| 09:53:25 |
41.29 |
3 |
3249 |
卖出 |
| 09:53:31 |
41.5 |
50 |
3299 |
买入 |
| 09:53:46 |
41.28 |
15 |
3314 |
卖出 |
| 09:53:49 |
41.21 |
10 |
3324 |
卖出 |
| 09:53:52 |
41.45 |
57 |
3381 |
买入 |
| 09:53:55 |
41.42 |
3 |
3384 |
卖出 |
| 09:53:58 |
41.42 |
3 |
3387 |
买入 |
| 09:54:16 |
41.24 |
2 |
3389 |
卖出 |
| 09:54:19 |
41.21 |
47 |
3436 |
卖出 |
| 09:54:22 |
41.21 |
2 |
3438 |
买入 |
| 09:54:25 |
41.21 |
2 |
3440 |
买入 |
| 09:54:28 |
41.22 |
2 |
3442 |
买入 |
| 09:54:34 |
41.22 |
2 |
3444 |
买入 |
| 09:54:40 |
41.21 |
5 |
3449 |
买入 |
| 09:54:46 |
41.21 |
18 |
3467 |
卖出 |
| 09:54:49 |
41.21 |
4 |
3471 |
买入 |
| 09:54:58 |
41.19 |
4 |
3475 |
卖出 |
| 09:55:01 |
41.21 |
47 |
3522 |
买入 |
| 09:55:04 |
41.21 |
15 |
3537 |
买入 |
| 09:55:07 |
41.24 |
4 |
3541 |
买入 |
| 09:55:19 |
41.37 |
2 |
3543 |
买入 |
| 09:55:22 |
41.36 |
4 |
3547 |
买入 |
| 09:55:25 |
41.37 |
3 |
3550 |
买入 |
| 09:55:28 |
41.38 |
8 |
3558 |
买入 |
| 09:55:34 |
41.41 |
12 |
3570 |
买入 |
| 09:55:37 |
41.46 |
16 |
3586 |
买入 |
| 09:55:40 |
41.48 |
18 |
3604 |
买入 |
| 09:55:43 |
41.48 |
2 |
3606 |
买入 |
| 09:55:52 |
41.5 |
20 |
3626 |
买入 |
| 09:55:58 |
41.56 |
10 |
3636 |
买入 |
| 09:56:01 |
41.56 |
5 |
3641 |
卖出 |
| 09:56:04 |
41.56 |
2 |
3643 |
卖出 |
| 09:56:07 |
41.56 |
8 |
3651 |
卖出 |
| 09:56:13 |
41.57 |
34 |
3685 |
买入 |
| 09:56:16 |
41.56 |
3 |
3688 |
买入 |
| 09:56:22 |
41.58 |
53 |
3741 |
买入 |
| 09:56:25 |
41.5 |
9 |
3750 |
卖出 |
| 09:56:34 |
41.5 |
9 |
3759 |
卖出 |
| 09:56:37 |
41.6 |
48 |
3807 |
买入 |
| 09:56:40 |
41.53 |
33 |
3840 |
卖出 |
| 09:56:49 |
41.51 |
6 |
3846 |
卖出 |
| 09:56:55 |
41.53 |
2 |
3848 |
买入 |
| 09:56:58 |
41.53 |
8 |
3856 |
买入 |
| 09:57:07 |
41.53 |
14 |
3870 |
卖出 |