中科海讯[300810]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
20.35 |
3 |
3 |
集合竞价 |
| 09:16:42 |
20.35 |
3 |
3 |
集合竞价 |
| 09:17:27 |
20.35 |
4 |
4 |
集合竞价 |
| 09:18:48 |
20.42 |
8 |
8 |
集合竞价 |
| 09:19:15 |
20.68 |
56 |
56 |
集合竞价 |
| 09:19:51 |
20.68 |
56 |
56 |
集合竞价 |
| 09:20:12 |
20.66 |
56 |
56 |
集合竞价 |
| 09:20:30 |
20.62 |
56 |
56 |
集合竞价 |
| 09:21:15 |
20.59 |
56 |
56 |
集合竞价 |
| 09:21:51 |
20.59 |
56 |
56 |
集合竞价 |
| 09:22:00 |
20.59 |
56 |
56 |
集合竞价 |
| 09:22:27 |
20.55 |
58 |
58 |
集合竞价 |
| 09:22:36 |
20.55 |
74 |
74 |
集合竞价 |
| 09:22:54 |
20.55 |
83 |
83 |
集合竞价 |
| 09:23:03 |
20.55 |
91 |
91 |
集合竞价 |
| 09:23:21 |
20.46 |
92 |
92 |
集合竞价 |
| 09:23:30 |
20.42 |
92 |
92 |
集合竞价 |
| 09:23:39 |
20.26 |
102 |
102 |
集合竞价 |
| 09:23:48 |
20 |
120 |
120 |
集合竞价 |
| 09:24:06 |
20 |
126 |
126 |
集合竞价 |
| 09:24:15 |
20 |
146 |
146 |
集合竞价 |
| 09:24:24 |
20 |
155 |
155 |
集合竞价 |
| 09:24:33 |
19.98 |
155 |
155 |
集合竞价 |
| 09:24:42 |
19.98 |
155 |
155 |
集合竞价 |
| 09:25:00 |
19.98 |
195 |
195 |
集合竞价 |
| 09:25:03 |
19.98 |
312 |
507 |
买入 |
| 09:30:03 |
20 |
268 |
775 |
买入 |
| 09:30:06 |
19.95 |
327 |
1102 |
卖出 |
| 09:30:09 |
20.1 |
259 |
1361 |
买入 |
| 09:30:12 |
20 |
103 |
1464 |
卖出 |
| 09:30:15 |
20.02 |
15 |
1479 |
卖出 |
| 09:30:18 |
20.07 |
114 |
1593 |
买入 |
| 09:30:21 |
20.06 |
54 |
1647 |
买入 |
| 09:30:24 |
20.03 |
56 |
1703 |
卖出 |
| 09:30:27 |
20.09 |
15 |
1718 |
买入 |
| 09:30:30 |
20.1 |
330 |
2048 |
买入 |
| 09:30:33 |
20.11 |
36 |
2084 |
买入 |
| 09:30:36 |
20.05 |
216 |
2300 |
卖出 |
| 09:30:39 |
20.04 |
104 |
2404 |
卖出 |
| 09:30:42 |
20.06 |
18 |
2422 |
买入 |
| 09:30:45 |
20.03 |
25 |
2447 |
买入 |
| 09:30:48 |
20.03 |
10 |
2457 |
买入 |
| 09:30:51 |
20.03 |
24 |
2481 |
买入 |
| 09:30:54 |
20.01 |
21 |
2502 |
卖出 |
| 09:30:57 |
19.96 |
98 |
2600 |
卖出 |
| 09:31:03 |
19.92 |
5 |
2605 |
卖出 |
| 09:31:06 |
19.92 |
8 |
2613 |
卖出 |
| 09:31:09 |
19.91 |
19 |
2632 |
卖出 |
| 09:31:12 |
19.91 |
5 |
2637 |
卖出 |
| 09:31:15 |
19.88 |
25 |
2662 |
卖出 |
| 09:31:18 |
19.91 |
25 |
2687 |
买入 |
| 09:31:21 |
19.89 |
46 |
2733 |
卖出 |
| 09:31:24 |
19.86 |
103 |
2836 |
卖出 |
| 09:31:27 |
19.88 |
10 |
2846 |
买入 |
| 09:31:33 |
19.87 |
90 |
2936 |
卖出 |
| 09:31:36 |
19.89 |
5 |
2941 |
买入 |
| 09:31:39 |
19.89 |
5 |
2946 |
买入 |
| 09:31:42 |
19.89 |
3 |
2949 |
买入 |
| 09:31:45 |
19.95 |
19 |
2968 |
买入 |
| 09:31:48 |
19.89 |
17 |
2985 |
卖出 |
| 09:31:54 |
19.94 |
6 |
2991 |
买入 |
| 09:31:57 |
19.9 |
1 |
2992 |
卖出 |
| 09:32:06 |
19.95 |
4 |
2996 |
买入 |
| 09:32:09 |
19.9 |
2 |
2998 |
卖出 |
| 09:32:15 |
19.95 |
1 |
2999 |
买入 |
| 09:32:18 |
19.9 |
27 |
3026 |
卖出 |
| 09:32:21 |
19.89 |
46 |
3072 |
卖出 |
| 09:32:24 |
19.88 |
42 |
3114 |
卖出 |
| 09:32:27 |
19.91 |
20 |
3134 |
买入 |
| 09:32:30 |
19.91 |
8 |
3142 |
卖出 |
| 09:32:33 |
19.86 |
107 |
3249 |
卖出 |
| 09:32:36 |
19.86 |
3 |
3252 |
卖出 |
| 09:32:39 |
19.82 |
125 |
3377 |
卖出 |
| 09:32:45 |
19.83 |
1 |
3378 |
卖出 |
| 09:32:48 |
19.76 |
389 |
3767 |
卖出 |
| 09:32:51 |
19.81 |
7 |
3774 |
买入 |
| 09:32:54 |
19.79 |
4 |
3778 |
买入 |
| 09:33:00 |
19.75 |
37 |
3815 |
卖出 |
| 09:33:03 |
19.82 |
143 |
3958 |
买入 |
| 09:33:06 |
19.8 |
39 |
3997 |
卖出 |
| 09:33:09 |
19.82 |
63 |
4060 |
卖出 |
| 09:33:12 |
19.82 |
12 |
4072 |
卖出 |
| 09:33:15 |
19.85 |
2 |
4074 |
买入 |
| 09:33:18 |
19.82 |
11 |
4085 |
卖出 |
| 09:33:21 |
19.85 |
3 |
4088 |
买入 |
| 09:33:24 |
19.82 |
6 |
4094 |
卖出 |
| 09:33:27 |
19.82 |
16 |
4110 |
卖出 |
| 09:33:30 |
19.82 |
101 |
4211 |
卖出 |
| 09:33:36 |
19.82 |
10 |
4221 |
买入 |
| 09:33:42 |
19.8 |
11 |
4232 |
卖出 |
| 09:33:45 |
19.79 |
10 |
4242 |
卖出 |
| 09:33:48 |
19.82 |
37 |
4279 |
买入 |
| 09:33:54 |
19.79 |
8 |
4287 |
卖出 |
| 09:33:57 |
19.8 |
6 |
4293 |
买入 |
| 09:34:00 |
19.8 |
7 |
4300 |
买入 |
| 09:34:06 |
19.74 |
101 |
4401 |
卖出 |
| 09:34:09 |
19.77 |
4 |
4405 |
买入 |
| 09:34:12 |
19.77 |
4 |
4409 |
买入 |
| 09:34:15 |
19.78 |
15 |
4424 |
买入 |
| 09:34:21 |
19.78 |
141 |
4565 |
买入 |
| 09:34:24 |
19.78 |
11 |
4576 |
卖出 |
| 09:34:27 |
19.75 |
140 |
4716 |
卖出 |
| 09:34:30 |
19.75 |
3 |
4719 |
买入 |
| 09:34:33 |
19.75 |
2 |
4721 |
买入 |
| 09:34:36 |
19.75 |
6 |
4727 |
卖出 |
| 09:34:39 |
19.72 |
101 |
4828 |
卖出 |
| 09:34:42 |
19.75 |
22 |
4850 |
买入 |
| 09:34:48 |
19.77 |
35 |
4885 |
买入 |
| 09:34:51 |
19.81 |
77 |
4962 |
买入 |
| 09:34:54 |
19.82 |
244 |
5206 |
买入 |
| 09:34:57 |
19.86 |
40 |
5246 |
买入 |
| 09:35:00 |
19.84 |
40 |
5286 |
卖出 |
| 09:35:03 |
19.81 |
12 |
5298 |
卖出 |
| 09:35:06 |
19.81 |
29 |
5327 |
买入 |
| 09:35:09 |
19.81 |
1 |
5328 |
买入 |
| 09:35:12 |
19.81 |
8 |
5336 |
买入 |
| 09:35:15 |
19.81 |
3 |
5339 |
买入 |
| 09:35:18 |
19.81 |
6 |
5345 |
买入 |
| 09:35:21 |
19.8 |
37 |
5382 |
卖出 |
| 09:35:24 |
19.8 |
3 |
5385 |
买入 |
| 09:35:27 |
19.8 |
13 |
5398 |
买入 |
| 09:35:33 |
19.78 |
65 |
5463 |
卖出 |
| 09:35:36 |
19.86 |
496 |
5959 |
买入 |
| 09:35:39 |
19.81 |
7 |
5966 |
卖出 |
| 09:35:51 |
19.76 |
252 |
6218 |
卖出 |
| 09:35:54 |
19.81 |
32 |
6250 |
卖出 |
| 09:35:57 |
19.85 |
11 |
6261 |
买入 |
| 09:36:00 |
19.82 |
3 |
6264 |
卖出 |
| 09:36:06 |
19.84 |
404 |
6668 |
买入 |
| 09:36:15 |
19.77 |
17 |
6685 |
卖出 |
| 09:36:18 |
19.77 |
1 |
6686 |
卖出 |
| 09:36:24 |
19.82 |
7 |
6693 |
买入 |
| 09:36:27 |
19.83 |
4 |
6697 |
买入 |
| 09:36:30 |
19.83 |
17 |
6714 |
买入 |
| 09:36:33 |
19.77 |
1 |
6715 |
卖出 |
| 09:36:39 |
19.75 |
26 |
6741 |
卖出 |
| 09:36:42 |
19.79 |
7 |
6748 |
买入 |
| 09:36:45 |
19.79 |
2 |
6750 |
卖出 |
| 09:36:51 |
19.83 |
16 |
6766 |
买入 |
| 09:36:54 |
19.83 |
10 |
6776 |
卖出 |
| 09:36:57 |
19.85 |
260 |
7036 |
买入 |
| 09:37:03 |
19.85 |
21 |
7057 |
卖出 |
| 09:37:06 |
19.88 |
1 |
7058 |
买入 |
| 09:37:12 |
19.94 |
168 |
7226 |
买入 |
| 09:37:15 |
19.94 |
12 |
7238 |
卖出 |
| 09:37:18 |
19.94 |
236 |
7474 |
卖出 |
| 09:37:24 |
19.86 |
100 |
7574 |
卖出 |
| 09:37:30 |
19.87 |
2 |
7576 |
卖出 |
| 09:37:33 |
19.86 |
25 |
7601 |
卖出 |
| 09:37:36 |
19.87 |
6 |
7607 |
买入 |
| 09:37:39 |
19.87 |
1 |
7608 |
卖出 |
| 09:37:42 |
19.87 |
4 |
7612 |
卖出 |
| 09:37:45 |
19.94 |
149 |
7761 |
买入 |
| 09:37:48 |
19.95 |
40 |
7801 |
买入 |
| 09:37:57 |
19.94 |
1 |
7802 |
卖出 |
| 09:38:00 |
19.97 |
272 |
8074 |
买入 |
| 09:38:03 |
20 |
2 |
8076 |
卖出 |
| 09:38:06 |
19.91 |
61 |
8137 |
卖出 |
| 09:38:09 |
19.92 |
2 |
8139 |
买入 |
| 09:38:12 |
19.9 |
100 |
8239 |
卖出 |
| 09:38:15 |
19.92 |
4 |
8243 |
买入 |
| 09:38:21 |
19.9 |
1 |
8244 |
卖出 |
| 09:38:30 |
19.9 |
6 |
8250 |
卖出 |
| 09:38:33 |
19.92 |
2 |
8252 |
买入 |
| 09:38:39 |
19.91 |
17 |
8269 |
卖出 |
| 09:38:42 |
19.9 |
49 |
8318 |
卖出 |
| 09:38:45 |
19.88 |
3 |
8321 |
卖出 |
| 09:38:48 |
19.91 |
162 |
8483 |
买入 |
| 09:38:51 |
19.8 |
149 |
8632 |
卖出 |
| 09:38:57 |
19.91 |
1 |
8633 |
卖出 |
| 09:39:06 |
19.92 |
17 |
8650 |
买入 |
| 09:39:15 |
19.95 |
64 |
8714 |
买入 |
| 09:39:27 |
20.02 |
60 |
8774 |
买入 |
| 09:39:33 |
20.03 |
45 |
8819 |
买入 |
| 09:39:42 |
19.95 |
100 |
8919 |
卖出 |
| 09:39:45 |
20 |
8 |
8927 |
买入 |
| 09:39:48 |
19.96 |
29 |
8956 |
卖出 |
| 09:39:51 |
19.97 |
4 |
8960 |
卖出 |
| 09:39:57 |
20 |
5 |
8965 |
卖出 |
| 09:40:00 |
20 |
2 |
8967 |
卖出 |
| 09:40:03 |
19.94 |
100 |
9067 |
卖出 |
| 09:40:06 |
19.98 |
4 |
9071 |
卖出 |
| 09:40:21 |
19.99 |
5 |
9076 |
买入 |
| 09:40:27 |
19.99 |
10 |
9086 |
买入 |
| 09:40:30 |
20.01 |
1 |
9087 |
买入 |
| 09:40:33 |
20 |
2 |
9089 |
买入 |
| 09:40:42 |
20.02 |
23 |
9112 |
买入 |
| 09:40:45 |
20 |
111 |
9223 |
卖出 |
| 09:40:48 |
19.98 |
3 |
9226 |
卖出 |
| 09:40:51 |
20 |
15 |
9241 |
买入 |
| 09:40:57 |
20 |
1 |
9242 |
卖出 |
| 09:41:00 |
20 |
2 |
9244 |
卖出 |
| 09:41:09 |
19.9 |
106 |
9350 |
卖出 |
| 09:41:15 |
19.9 |
82 |
9432 |
卖出 |
| 09:41:21 |
19.94 |
10 |
9442 |
买入 |
| 09:41:30 |
19.87 |
33 |
9475 |
卖出 |
| 09:41:36 |
19.92 |
10 |
9485 |
买入 |
| 09:41:42 |
19.87 |
1 |
9486 |
卖出 |
| 09:41:51 |
19.87 |
1 |
9487 |
卖出 |
| 09:41:57 |
19.87 |
10 |
9497 |
卖出 |
| 09:42:00 |
19.93 |
36 |
9533 |
买入 |
| 09:42:03 |
19.94 |
15 |
9548 |
买入 |
| 09:42:06 |
19.96 |
15 |
9563 |
买入 |
| 09:42:09 |
20 |
4 |
9567 |
买入 |
| 09:42:24 |
20 |
23 |
9590 |
买入 |
| 09:42:51 |
19.95 |
2 |
9592 |
卖出 |
| 09:42:54 |
19.95 |
1 |
9593 |
卖出 |
| 09:42:57 |
19.95 |
11 |
9604 |
卖出 |
| 09:43:03 |
19.96 |
2 |
9606 |
买入 |
| 09:43:06 |
19.96 |
1 |
9607 |
卖出 |
| 09:43:09 |
19.96 |
1 |
9608 |
卖出 |
| 09:43:24 |
19.98 |
11 |
9619 |
买入 |
| 09:43:27 |
19.98 |
16 |
9635 |
买入 |
| 09:43:33 |
20 |
58 |
9693 |
买入 |
| 09:43:36 |
19.99 |
112 |
9805 |
卖出 |
| 09:43:39 |
20 |
19 |
9824 |
买入 |
| 09:43:42 |
20.01 |
2 |
9826 |
卖出 |
| 09:43:57 |
19.98 |
24 |
9850 |
卖出 |
| 09:44:00 |
19.99 |
12 |
9862 |
买入 |
| 09:44:06 |
19.87 |
101 |
9963 |
卖出 |
| 09:44:09 |
19.96 |
9 |
9972 |
买入 |
| 09:44:18 |
19.99 |
24 |
9996 |
买入 |
| 09:44:24 |
19.96 |
5 |
10001 |
买入 |
| 09:44:33 |
19.95 |
7 |
10008 |
买入 |
| 09:45:03 |
19.91 |
3 |
10011 |
卖出 |
| 09:45:06 |
19.91 |
13 |
10024 |
买入 |
| 09:45:09 |
19.91 |
1 |
10025 |
买入 |
| 09:45:15 |
19.91 |
5 |
10030 |
买入 |
| 09:45:21 |
19.92 |
2 |
10032 |
买入 |
| 09:45:27 |
19.93 |
19 |
10051 |
买入 |
| 09:45:33 |
19.9 |
11 |
10062 |
卖出 |
| 09:45:42 |
19.9 |
4 |
10066 |
卖出 |
| 09:45:51 |
19.86 |
142 |
10208 |
卖出 |
| 09:46:03 |
19.88 |
15 |
10223 |
买入 |
| 09:46:06 |
19.88 |
28 |
10251 |
买入 |
| 09:46:15 |
19.86 |
3 |
10254 |
卖出 |
| 09:46:21 |
19.88 |
13 |
10267 |
买入 |
| 09:46:24 |
19.86 |
9 |
10276 |
卖出 |
| 09:46:30 |
19.9 |
28 |
10304 |
买入 |
| 09:46:39 |
19.9 |
9 |
10313 |
买入 |
| 09:46:51 |
19.85 |
27 |
10340 |
卖出 |
| 09:46:54 |
19.9 |
25 |
10365 |
买入 |
| 09:46:57 |
19.9 |
10 |
10375 |
买入 |
| 09:47:00 |
19.9 |
2 |
10377 |
买入 |
| 09:47:03 |
19.9 |
15 |
10392 |
买入 |
| 09:47:09 |
19.91 |
2 |
10394 |
买入 |
| 09:47:15 |
19.89 |
18 |
10412 |
卖出 |
| 09:47:21 |
19.85 |
2 |
10414 |
卖出 |
| 09:47:30 |
19.85 |
10 |
10424 |
卖出 |
| 09:47:33 |
19.85 |
10 |
10434 |
卖出 |
| 09:47:54 |
19.84 |
30 |
10464 |
卖出 |
| 09:48:00 |
19.84 |
7 |
10471 |
卖出 |
| 09:48:03 |
19.84 |
6 |
10477 |
买入 |
| 09:48:06 |
19.84 |
3 |
10480 |
买入 |
| 09:48:18 |
19.84 |
1 |
10481 |
买入 |
| 09:48:21 |
19.84 |
20 |
10501 |
买入 |
| 09:48:27 |
19.84 |
18 |
10519 |
买入 |
| 09:48:30 |
19.84 |
1 |
10520 |
买入 |
| 09:48:33 |
19.84 |
9 |
10529 |
买入 |
| 09:48:36 |
19.84 |
1 |
10530 |
买入 |
| 09:48:39 |
19.85 |
164 |
10694 |
买入 |
| 09:48:45 |
19.86 |
28 |
10722 |
买入 |
| 09:48:48 |
19.86 |
1 |
10723 |
买入 |
| 09:48:54 |
19.86 |
20 |
10743 |
买入 |
| 09:48:57 |
19.86 |
1 |
10744 |
买入 |
| 09:49:09 |
19.84 |
8 |
10752 |
卖出 |
| 09:49:15 |
19.88 |
1 |
10753 |
买入 |
| 09:49:30 |
19.89 |
10 |
10763 |
买入 |
| 09:49:42 |
19.89 |
5 |
10768 |
买入 |
| 09:49:45 |
19.89 |
103 |
10871 |
卖出 |
| 09:49:48 |
19.91 |
47 |
10918 |
买入 |
| 09:49:51 |
19.91 |
26 |
10944 |
买入 |
| 09:49:54 |
19.91 |
16 |
10960 |
买入 |
| 09:50:27 |
19.94 |
18 |
10978 |
买入 |
| 09:50:30 |
19.94 |
2 |
10980 |
买入 |
| 09:50:39 |
19.95 |
121 |
11101 |
买入 |
| 09:50:45 |
19.94 |
1 |
11102 |
买入 |
| 09:50:48 |
19.92 |
3 |
11105 |
卖出 |
| 09:50:57 |
19.91 |
6 |
11111 |
卖出 |
| 09:51:03 |
19.92 |
7 |
11118 |
卖出 |
| 09:51:06 |
19.92 |
1 |
11119 |
买入 |
| 09:51:18 |
19.92 |
8 |
11127 |
买入 |
| 09:51:21 |
19.92 |
2 |
11129 |
买入 |
| 09:51:27 |
19.92 |
12 |
11141 |
买入 |
| 09:51:36 |
19.9 |
3 |
11144 |
卖出 |
| 09:51:42 |
19.92 |
3 |
11147 |
买入 |
| 09:51:45 |
19.92 |
3 |
11150 |
买入 |
| 09:51:57 |
19.93 |
2 |
11152 |
买入 |
| 09:52:00 |
19.93 |
3 |
11155 |
买入 |
| 09:52:03 |
19.94 |
52 |
11207 |
买入 |
| 09:52:06 |
19.94 |
1 |
11208 |
买入 |
| 09:52:09 |
19.93 |
63 |
11271 |
卖出 |
| 09:52:15 |
19.98 |
182 |
11453 |
买入 |
| 09:52:18 |
20.01 |
130 |
11583 |
买入 |
| 09:52:21 |
20.01 |
2 |
11585 |
买入 |
| 09:52:24 |
20.01 |
17 |
11602 |
买入 |
| 09:52:27 |
20.01 |
8 |
11610 |
买入 |
| 09:52:30 |
20.01 |
16 |
11626 |
买入 |
| 09:52:33 |
20.01 |
12 |
11638 |
买入 |
| 09:52:36 |
20.01 |
22 |
11660 |
买入 |