科思股份[300856]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
67.38 |
18 |
18 |
集合竞价 |
| 09:15:12 |
67.38 |
28 |
28 |
集合竞价 |
| 09:15:48 |
67.38 |
28 |
28 |
集合竞价 |
| 09:15:57 |
67.36 |
28 |
28 |
集合竞价 |
| 09:16:33 |
66.5 |
35 |
35 |
集合竞价 |
| 09:17:00 |
66.5 |
35 |
35 |
集合竞价 |
| 09:17:09 |
66.5 |
35 |
35 |
集合竞价 |
| 09:17:45 |
66.5 |
37 |
37 |
集合竞价 |
| 09:18:21 |
66.5 |
38 |
38 |
集合竞价 |
| 09:18:30 |
66.5 |
38 |
38 |
集合竞价 |
| 09:19:24 |
66.01 |
50 |
50 |
集合竞价 |
| 09:19:42 |
66.01 |
50 |
50 |
集合竞价 |
| 09:20:12 |
66 |
60 |
60 |
集合竞价 |
| 09:20:21 |
66.01 |
63 |
63 |
集合竞价 |
| 09:20:30 |
66.01 |
63 |
63 |
集合竞价 |
| 09:20:48 |
66.01 |
63 |
63 |
集合竞价 |
| 09:20:57 |
66.07 |
67 |
67 |
集合竞价 |
| 09:21:06 |
66.11 |
69 |
69 |
集合竞价 |
| 09:21:15 |
66 |
88 |
88 |
集合竞价 |
| 09:21:24 |
66 |
88 |
88 |
集合竞价 |
| 09:21:33 |
66 |
100 |
100 |
集合竞价 |
| 09:21:42 |
66 |
100 |
100 |
集合竞价 |
| 09:21:51 |
66 |
106 |
106 |
集合竞价 |
| 09:22:09 |
66 |
124 |
124 |
集合竞价 |
| 09:22:18 |
66 |
126 |
126 |
集合竞价 |
| 09:22:27 |
65 |
199 |
199 |
集合竞价 |
| 09:22:36 |
65.4 |
199 |
199 |
集合竞价 |
| 09:22:45 |
65.4 |
203 |
203 |
集合竞价 |
| 09:22:54 |
65.4 |
211 |
211 |
集合竞价 |
| 09:23:03 |
65.4 |
211 |
211 |
集合竞价 |
| 09:23:12 |
65.4 |
213 |
213 |
集合竞价 |
| 09:23:21 |
65.4 |
214 |
214 |
集合竞价 |
| 09:23:30 |
65.4 |
214 |
214 |
集合竞价 |
| 09:23:39 |
65.4 |
220 |
220 |
集合竞价 |
| 09:23:48 |
65.43 |
223 |
223 |
集合竞价 |
| 09:23:57 |
65.4 |
237 |
237 |
集合竞价 |
| 09:24:06 |
65.45 |
238 |
238 |
集合竞价 |
| 09:24:15 |
65.43 |
253 |
253 |
集合竞价 |
| 09:24:24 |
65.6 |
288 |
288 |
集合竞价 |
| 09:24:33 |
65.6 |
303 |
303 |
集合竞价 |
| 09:24:42 |
65.77 |
313 |
313 |
集合竞价 |
| 09:24:51 |
65.99 |
314 |
314 |
集合竞价 |
| 09:25:00 |
66.01 |
385 |
385 |
集合竞价 |
| 09:25:03 |
66.07 |
443 |
828 |
买入 |
| 09:30:03 |
66.29 |
322 |
1150 |
买入 |
| 09:30:06 |
66.55 |
66 |
1216 |
买入 |
| 09:30:09 |
66.56 |
113 |
1329 |
买入 |
| 09:30:12 |
66.7 |
31 |
1360 |
买入 |
| 09:30:15 |
66.89 |
76 |
1436 |
买入 |
| 09:30:18 |
67.01 |
105 |
1541 |
买入 |
| 09:30:21 |
67.41 |
79 |
1620 |
买入 |
| 09:30:24 |
67.55 |
32 |
1652 |
买入 |
| 09:30:27 |
67.33 |
146 |
1798 |
卖出 |
| 09:30:30 |
67.2 |
91 |
1889 |
卖出 |
| 09:30:33 |
67.39 |
90 |
1979 |
买入 |
| 09:30:36 |
67.4 |
22 |
2001 |
买入 |
| 09:30:39 |
67.39 |
84 |
2085 |
卖出 |
| 09:30:42 |
67.22 |
14 |
2099 |
卖出 |
| 09:30:45 |
67.38 |
73 |
2172 |
买入 |
| 09:30:48 |
67.38 |
106 |
2278 |
买入 |
| 09:30:51 |
67.16 |
29 |
2307 |
卖出 |
| 09:30:54 |
67.23 |
12 |
2319 |
买入 |
| 09:30:57 |
67.21 |
12 |
2331 |
卖出 |
| 09:31:00 |
67.23 |
29 |
2360 |
买入 |
| 09:31:03 |
67.21 |
86 |
2446 |
卖出 |
| 09:31:06 |
67.02 |
31 |
2477 |
卖出 |
| 09:31:09 |
67.03 |
83 |
2560 |
买入 |
| 09:31:12 |
67.1 |
30 |
2590 |
买入 |
| 09:31:15 |
66.85 |
8 |
2598 |
卖出 |
| 09:31:18 |
66.84 |
19 |
2617 |
卖出 |
| 09:31:21 |
66.84 |
15 |
2632 |
买入 |
| 09:31:24 |
66.84 |
42 |
2674 |
买入 |
| 09:31:27 |
66.9 |
85 |
2759 |
买入 |
| 09:31:30 |
66.66 |
93 |
2852 |
卖出 |
| 09:31:33 |
66.81 |
108 |
2960 |
卖出 |
| 09:31:36 |
66.69 |
10 |
2970 |
卖出 |
| 09:31:39 |
66.64 |
39 |
3009 |
卖出 |
| 09:31:42 |
66.69 |
9 |
3018 |
买入 |
| 09:31:45 |
66.63 |
30 |
3048 |
买入 |
| 09:31:48 |
66.69 |
39 |
3087 |
买入 |
| 09:31:51 |
66.8 |
64 |
3151 |
买入 |
| 09:31:54 |
66.84 |
22 |
3173 |
买入 |
| 09:31:57 |
66.77 |
89 |
3262 |
卖出 |
| 09:32:00 |
66.77 |
4 |
3266 |
卖出 |
| 09:32:03 |
66.79 |
9 |
3275 |
买入 |
| 09:32:06 |
66.79 |
23 |
3298 |
买入 |
| 09:32:09 |
66.53 |
89 |
3387 |
卖出 |
| 09:32:12 |
66.42 |
42 |
3429 |
卖出 |
| 09:32:15 |
66.61 |
3 |
3432 |
买入 |
| 09:32:18 |
66.34 |
32 |
3464 |
卖出 |
| 09:32:21 |
66.3 |
41 |
3505 |
卖出 |
| 09:32:24 |
66.51 |
107 |
3612 |
买入 |
| 09:32:27 |
66.31 |
28 |
3640 |
卖出 |
| 09:32:30 |
66.3 |
27 |
3667 |
卖出 |
| 09:32:33 |
66.3 |
31 |
3698 |
卖出 |
| 09:32:36 |
66.32 |
20 |
3718 |
卖出 |
| 09:32:39 |
66.28 |
19 |
3737 |
卖出 |
| 09:32:42 |
66.31 |
44 |
3781 |
买入 |
| 09:32:45 |
66.18 |
21 |
3802 |
卖出 |
| 09:32:48 |
66.18 |
21 |
3823 |
卖出 |
| 09:32:51 |
66.22 |
42 |
3865 |
买入 |
| 09:32:54 |
66.29 |
12 |
3877 |
买入 |
| 09:32:57 |
66.22 |
16 |
3893 |
卖出 |
| 09:33:00 |
66.3 |
21 |
3914 |
买入 |
| 09:33:03 |
66.28 |
25 |
3939 |
卖出 |
| 09:33:06 |
66.11 |
60 |
3999 |
卖出 |
| 09:33:09 |
66.27 |
63 |
4062 |
买入 |
| 09:33:12 |
66.3 |
10 |
4072 |
买入 |
| 09:33:15 |
66.21 |
24 |
4096 |
卖出 |
| 09:33:18 |
66.21 |
1 |
4097 |
买入 |
| 09:33:21 |
66.21 |
1 |
4098 |
买入 |
| 09:33:24 |
66.11 |
15 |
4113 |
卖出 |
| 09:33:27 |
66.11 |
40 |
4153 |
卖出 |
| 09:33:30 |
66.17 |
7 |
4160 |
卖出 |
| 09:33:33 |
66.15 |
26 |
4186 |
卖出 |
| 09:33:36 |
66.11 |
21 |
4207 |
卖出 |
| 09:33:39 |
66.11 |
15 |
4222 |
买入 |
| 09:33:42 |
66.12 |
40 |
4262 |
买入 |
| 09:33:45 |
66.03 |
207 |
4469 |
卖出 |
| 09:33:48 |
66.03 |
64 |
4533 |
卖出 |
| 09:33:51 |
66.03 |
11 |
4544 |
卖出 |
| 09:33:54 |
66.09 |
11 |
4555 |
买入 |
| 09:33:57 |
66.03 |
41 |
4596 |
卖出 |
| 09:34:00 |
66.03 |
41 |
4637 |
卖出 |
| 09:34:03 |
66 |
81 |
4718 |
卖出 |
| 09:34:06 |
65.99 |
45 |
4763 |
卖出 |
| 09:34:09 |
65.95 |
15 |
4778 |
卖出 |
| 09:34:12 |
65.95 |
4 |
4782 |
买入 |
| 09:34:15 |
65.92 |
5 |
4787 |
卖出 |
| 09:34:18 |
65.92 |
38 |
4825 |
卖出 |
| 09:34:21 |
65.92 |
84 |
4909 |
买入 |
| 09:34:24 |
65.92 |
44 |
4953 |
买入 |
| 09:34:27 |
65.91 |
50 |
5003 |
卖出 |
| 09:34:30 |
65.91 |
46 |
5049 |
买入 |
| 09:34:33 |
65.86 |
12 |
5061 |
卖出 |
| 09:34:36 |
65.9 |
5 |
5066 |
买入 |
| 09:34:39 |
65.81 |
163 |
5229 |
卖出 |
| 09:34:42 |
65.81 |
69 |
5298 |
买入 |
| 09:34:45 |
65.81 |
27 |
5325 |
买入 |
| 09:34:48 |
65.81 |
10 |
5335 |
买入 |
| 09:34:51 |
65.81 |
19 |
5354 |
买入 |
| 09:34:54 |
65.81 |
66 |
5420 |
买入 |
| 09:34:57 |
65.77 |
15 |
5435 |
卖出 |
| 09:35:00 |
65.79 |
20 |
5455 |
买入 |
| 09:35:03 |
65.67 |
22 |
5477 |
卖出 |
| 09:35:06 |
65.62 |
92 |
5569 |
卖出 |
| 09:35:09 |
65.69 |
19 |
5588 |
买入 |
| 09:35:12 |
65.67 |
30 |
5618 |
卖出 |
| 09:35:15 |
65.62 |
54 |
5672 |
卖出 |
| 09:35:18 |
65.61 |
131 |
5803 |
卖出 |
| 09:35:21 |
65.54 |
69 |
5872 |
卖出 |
| 09:35:24 |
65.46 |
26 |
5898 |
卖出 |
| 09:35:27 |
65.55 |
23 |
5921 |
买入 |
| 09:35:30 |
65.46 |
23 |
5944 |
卖出 |
| 09:35:33 |
65.45 |
32 |
5976 |
卖出 |
| 09:35:36 |
65.45 |
28 |
6004 |
卖出 |
| 09:35:39 |
65.45 |
39 |
6043 |
买入 |
| 09:35:42 |
65.44 |
27 |
6070 |
卖出 |
| 09:35:45 |
65.44 |
7 |
6077 |
买入 |
| 09:35:48 |
65.42 |
87 |
6164 |
卖出 |
| 09:35:51 |
65.45 |
36 |
6200 |
买入 |
| 09:35:54 |
65.58 |
279 |
6479 |
买入 |
| 09:35:57 |
65.59 |
13 |
6492 |
买入 |
| 09:36:00 |
65.45 |
25 |
6517 |
卖出 |
| 09:36:03 |
65.57 |
60 |
6577 |
买入 |
| 09:36:06 |
65.59 |
9 |
6586 |
买入 |
| 09:36:09 |
65.59 |
11 |
6597 |
买入 |
| 09:36:12 |
65.59 |
83 |
6680 |
买入 |
| 09:36:15 |
65.61 |
7 |
6687 |
买入 |
| 09:36:18 |
65.59 |
73 |
6760 |
卖出 |
| 09:36:21 |
65.59 |
11 |
6771 |
买入 |
| 09:36:24 |
65.77 |
44 |
6815 |
买入 |
| 09:36:27 |
65.61 |
4 |
6819 |
卖出 |
| 09:36:30 |
65.57 |
22 |
6841 |
卖出 |
| 09:36:33 |
65.71 |
32 |
6873 |
买入 |
| 09:36:36 |
65.44 |
37 |
6910 |
卖出 |
| 09:36:39 |
65.48 |
26 |
6936 |
卖出 |
| 09:36:42 |
65.59 |
19 |
6955 |
买入 |
| 09:36:45 |
65.58 |
58 |
7013 |
卖出 |
| 09:36:48 |
65.57 |
22 |
7035 |
卖出 |
| 09:36:51 |
65.57 |
6 |
7041 |
买入 |
| 09:36:54 |
65.5 |
36 |
7077 |
卖出 |
| 09:36:57 |
65.53 |
6 |
7083 |
买入 |
| 09:37:00 |
65.59 |
34 |
7117 |
买入 |
| 09:37:03 |
65.81 |
52 |
7169 |
买入 |
| 09:37:06 |
65.59 |
58 |
7227 |
卖出 |
| 09:37:09 |
65.65 |
5 |
7232 |
买入 |
| 09:37:12 |
65.79 |
3 |
7235 |
买入 |
| 09:37:15 |
65.63 |
3 |
7238 |
卖出 |
| 09:37:18 |
65.65 |
4 |
7242 |
买入 |
| 09:37:21 |
65.59 |
47 |
7289 |
卖出 |
| 09:37:24 |
65.79 |
16 |
7305 |
买入 |
| 09:37:27 |
65.78 |
2 |
7307 |
卖出 |
| 09:37:30 |
65.66 |
10 |
7317 |
卖出 |
| 09:37:33 |
65.75 |
5 |
7322 |
买入 |
| 09:37:36 |
65.78 |
20 |
7342 |
买入 |
| 09:37:39 |
65.6 |
28 |
7370 |
卖出 |
| 09:37:42 |
65.6 |
15 |
7385 |
买入 |
| 09:37:45 |
65.57 |
2 |
7387 |
卖出 |
| 09:37:48 |
65.57 |
3 |
7390 |
买入 |
| 09:37:51 |
65.55 |
12 |
7402 |
卖出 |
| 09:37:54 |
65.55 |
8 |
7410 |
卖出 |
| 09:37:57 |
65.55 |
12 |
7422 |
卖出 |
| 09:38:00 |
65.57 |
133 |
7555 |
买入 |
| 09:38:03 |
65.55 |
35 |
7590 |
卖出 |
| 09:38:06 |
65.69 |
45 |
7635 |
买入 |
| 09:38:09 |
65.46 |
39 |
7674 |
卖出 |
| 09:38:12 |
65.55 |
2 |
7676 |
买入 |
| 09:38:15 |
65.64 |
1 |
7677 |
买入 |
| 09:38:21 |
65.53 |
4 |
7681 |
卖出 |
| 09:38:24 |
65.41 |
183 |
7864 |
卖出 |
| 09:38:27 |
65.48 |
69 |
7933 |
买入 |
| 09:38:30 |
65.46 |
12 |
7945 |
卖出 |
| 09:38:33 |
65.45 |
6 |
7951 |
卖出 |
| 09:38:36 |
65.4 |
66 |
8017 |
卖出 |
| 09:38:39 |
65.4 |
3 |
8020 |
卖出 |
| 09:38:42 |
65.39 |
116 |
8136 |
卖出 |
| 09:38:45 |
65.39 |
89 |
8225 |
卖出 |
| 09:38:48 |
65.39 |
244 |
8469 |
卖出 |
| 09:38:51 |
65.38 |
102 |
8571 |
卖出 |
| 09:38:54 |
65.38 |
8 |
8579 |
卖出 |
| 09:38:57 |
65.3 |
47 |
8626 |
卖出 |
| 09:39:00 |
65.39 |
25 |
8651 |
买入 |
| 09:39:03 |
65.32 |
18 |
8669 |
卖出 |
| 09:39:06 |
65.3 |
47 |
8716 |
卖出 |
| 09:39:09 |
65.36 |
27 |
8743 |
买入 |
| 09:39:12 |
65.54 |
135 |
8878 |
买入 |
| 09:39:15 |
65.36 |
40 |
8918 |
卖出 |
| 09:39:18 |
65.55 |
15 |
8933 |
卖出 |
| 09:39:21 |
65.55 |
9 |
8942 |
买入 |
| 09:39:24 |
65.55 |
4 |
8946 |
买入 |
| 09:39:27 |
65.39 |
159 |
9105 |
卖出 |
| 09:39:30 |
65.55 |
2 |
9107 |
买入 |
| 09:39:33 |
65.46 |
24 |
9131 |
卖出 |
| 09:39:36 |
65.66 |
1 |
9132 |
买入 |
| 09:39:39 |
65.66 |
3 |
9135 |
买入 |
| 09:39:42 |
65.55 |
5 |
9140 |
卖出 |
| 09:39:45 |
65.55 |
8 |
9148 |
买入 |
| 09:39:48 |
65.5 |
14 |
9162 |
卖出 |
| 09:39:51 |
65.64 |
11 |
9173 |
买入 |
| 09:39:54 |
65.64 |
10 |
9183 |
买入 |
| 09:39:57 |
65.63 |
20 |
9203 |
买入 |
| 09:40:00 |
65.5 |
34 |
9237 |
卖出 |
| 09:40:03 |
65.62 |
7 |
9244 |
买入 |
| 09:40:06 |
65.51 |
4 |
9248 |
卖出 |
| 09:40:09 |
65.49 |
14 |
9262 |
卖出 |
| 09:40:12 |
65.51 |
71 |
9333 |
买入 |
| 09:40:15 |
65.66 |
2 |
9335 |
买入 |
| 09:40:18 |
65.68 |
16 |
9351 |
买入 |
| 09:40:21 |
65.7 |
25 |
9376 |
买入 |
| 09:40:24 |
65.79 |
5 |
9381 |
买入 |
| 09:40:27 |
65.71 |
30 |
9411 |
卖出 |
| 09:40:30 |
65.87 |
2 |
9413 |
买入 |
| 09:40:33 |
65.75 |
37 |
9450 |
卖出 |
| 09:40:36 |
66.01 |
60 |
9510 |
买入 |
| 09:40:39 |
66.05 |
6 |
9516 |
买入 |
| 09:40:42 |
66.02 |
8 |
9524 |
卖出 |
| 09:40:45 |
66.22 |
9 |
9533 |
买入 |
| 09:40:48 |
66.33 |
8 |
9541 |
买入 |
| 09:40:51 |
66.34 |
1 |
9542 |
卖出 |
| 09:40:57 |
66.44 |
10 |
9552 |
买入 |
| 09:41:00 |
66.44 |
8 |
9560 |
卖出 |
| 09:41:03 |
66.42 |
68 |
9628 |
卖出 |
| 09:41:06 |
66.49 |
14 |
9642 |
买入 |
| 09:41:09 |
66.5 |
1 |
9643 |
卖出 |
| 09:41:12 |
66.5 |
6 |
9649 |
卖出 |
| 09:41:15 |
66.5 |
6 |
9655 |
卖出 |
| 09:41:18 |
66.5 |
10 |
9665 |
买入 |
| 09:41:21 |
66.51 |
55 |
9720 |
买入 |
| 09:41:24 |
66.51 |
5 |
9725 |
卖出 |
| 09:41:27 |
66.52 |
28 |
9753 |
买入 |
| 09:41:30 |
66.65 |
22 |
9775 |
买入 |
| 09:41:33 |
66.52 |
15 |
9790 |
卖出 |
| 09:41:36 |
66.52 |
1 |
9791 |
卖出 |
| 09:41:39 |
66.5 |
36 |
9827 |
卖出 |
| 09:41:42 |
66.5 |
6 |
9833 |
买入 |
| 09:41:45 |
66.47 |
4 |
9837 |
卖出 |
| 09:41:51 |
66.47 |
10 |
9847 |
买入 |
| 09:41:54 |
66.46 |
10 |
9857 |
卖出 |
| 09:41:57 |
66.48 |
2 |
9859 |
买入 |
| 09:42:00 |
66.47 |
7 |
9866 |
卖出 |
| 09:42:03 |
66.6 |
83 |
9949 |
买入 |
| 09:42:06 |
66.55 |
29 |
9978 |
卖出 |
| 09:42:09 |
66.6 |
14 |
9992 |
买入 |
| 09:42:12 |
66.6 |
12 |
10004 |
买入 |
| 09:42:15 |
66.6 |
3 |
10007 |
买入 |
| 09:42:18 |
66.6 |
16 |
10023 |
买入 |
| 09:42:21 |
66.59 |
22 |
10045 |
卖出 |
| 09:42:24 |
66.47 |
67 |
10112 |
卖出 |
| 09:42:27 |
66.47 |
2 |
10114 |
买入 |
| 09:42:30 |
66.47 |
6 |
10120 |
买入 |
| 09:42:33 |
66.41 |
10 |
10130 |
卖出 |
| 09:42:36 |
66.33 |
14 |
10144 |
卖出 |
| 09:42:39 |
66.43 |
4 |
10148 |
买入 |
| 09:42:42 |
66.45 |
20 |
10168 |
买入 |
| 09:42:45 |
66.27 |
5 |
10173 |
卖出 |
| 09:42:48 |
66.33 |
3 |
10176 |
买入 |
| 09:42:51 |
66.42 |
3 |
10179 |
买入 |
| 09:42:54 |
66.39 |
42 |
10221 |
卖出 |
| 09:42:57 |
66.57 |
207 |
10428 |
买入 |