中国高科[600730]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:11 |
5.83 |
7 |
7 |
集合竞价 |
| 09:16:35 |
5.83 |
18 |
18 |
集合竞价 |
| 09:18:02 |
5.83 |
18 |
18 |
集合竞价 |
| 09:18:11 |
5.83 |
18 |
18 |
集合竞价 |
| 09:18:26 |
5.83 |
22 |
22 |
集合竞价 |
| 09:18:29 |
5.83 |
23 |
23 |
集合竞价 |
| 09:20:02 |
5.83 |
23 |
23 |
集合竞价 |
| 09:21:02 |
5.78 |
783 |
783 |
集合竞价 |
| 09:21:29 |
5.78 |
783 |
783 |
集合竞价 |
| 09:22:17 |
5.78 |
783 |
783 |
集合竞价 |
| 09:22:26 |
5.78 |
783 |
783 |
集合竞价 |
| 09:22:32 |
5.78 |
783 |
783 |
集合竞价 |
| 09:22:35 |
5.78 |
783 |
783 |
集合竞价 |
| 09:22:38 |
5.78 |
783 |
783 |
集合竞价 |
| 09:22:41 |
5.78 |
794 |
794 |
集合竞价 |
| 09:22:47 |
5.8 |
794 |
794 |
集合竞价 |
| 09:23:29 |
5.8 |
794 |
794 |
集合竞价 |
| 09:23:32 |
5.8 |
820 |
820 |
集合竞价 |
| 09:23:35 |
5.8 |
820 |
820 |
集合竞价 |
| 09:23:38 |
5.8 |
838 |
838 |
集合竞价 |
| 09:23:47 |
5.8 |
838 |
838 |
集合竞价 |
| 09:24:14 |
5.8 |
838 |
838 |
集合竞价 |
| 09:24:20 |
5.78 |
1176 |
1176 |
集合竞价 |
| 09:24:26 |
5.8 |
1176 |
1176 |
集合竞价 |
| 09:24:29 |
5.8 |
1176 |
1176 |
集合竞价 |
| 09:24:32 |
5.8 |
1212 |
1212 |
集合竞价 |
| 09:24:38 |
5.8 |
1212 |
1212 |
集合竞价 |
| 09:24:41 |
5.8 |
1212 |
1212 |
集合竞价 |
| 09:24:44 |
5.8 |
1320 |
1320 |
集合竞价 |
| 09:24:53 |
5.8 |
1320 |
1320 |
集合竞价 |
| 09:24:59 |
5.8 |
1320 |
1320 |
集合竞价 |
| 09:25:02 |
5.83 |
1338 |
2658 |
卖出 |
| 09:30:02 |
5.84 |
6 |
2664 |
买入 |
| 09:30:05 |
5.86 |
56 |
2720 |
买入 |
| 09:30:11 |
5.87 |
3 |
2723 |
买入 |
| 09:30:14 |
5.87 |
54 |
2777 |
买入 |
| 09:30:17 |
5.86 |
28 |
2805 |
卖出 |
| 09:30:20 |
5.87 |
59 |
2864 |
买入 |
| 09:30:23 |
5.87 |
7 |
2871 |
买入 |
| 09:30:26 |
5.88 |
156 |
3027 |
买入 |
| 09:30:29 |
5.88 |
69 |
3096 |
买入 |
| 09:30:32 |
5.85 |
217 |
3313 |
卖出 |
| 09:30:35 |
5.87 |
28 |
3341 |
买入 |
| 09:30:38 |
5.86 |
40 |
3381 |
卖出 |
| 09:30:41 |
5.86 |
8 |
3389 |
买入 |
| 09:30:44 |
5.85 |
118 |
3507 |
卖出 |
| 09:30:50 |
5.85 |
133 |
3640 |
卖出 |
| 09:30:53 |
5.85 |
39 |
3679 |
卖出 |
| 09:30:56 |
5.84 |
85 |
3764 |
卖出 |
| 09:30:59 |
5.84 |
24 |
3788 |
卖出 |
| 09:31:02 |
5.84 |
212 |
4000 |
卖出 |
| 09:31:05 |
5.85 |
406 |
4406 |
买入 |
| 09:31:08 |
5.85 |
406 |
4812 |
买入 |
| 09:31:11 |
5.85 |
174 |
4986 |
买入 |
| 09:31:14 |
5.85 |
1025 |
6011 |
买入 |
| 09:31:17 |
5.85 |
226 |
6237 |
买入 |
| 09:31:20 |
5.85 |
408 |
6645 |
买入 |
| 09:31:23 |
5.84 |
240 |
6885 |
卖出 |
| 09:31:26 |
5.85 |
66 |
6951 |
买入 |
| 09:31:29 |
5.85 |
51 |
7002 |
买入 |
| 09:31:32 |
5.85 |
125 |
7127 |
买入 |
| 09:31:35 |
5.85 |
933 |
8060 |
买入 |
| 09:31:38 |
5.85 |
193 |
8253 |
买入 |
| 09:31:41 |
5.84 |
251 |
8504 |
卖出 |
| 09:31:44 |
5.84 |
1833 |
10337 |
卖出 |
| 09:31:47 |
5.85 |
626 |
10963 |
买入 |
| 09:31:50 |
5.86 |
77 |
11040 |
买入 |
| 09:31:53 |
5.87 |
61 |
11101 |
买入 |
| 09:31:56 |
5.88 |
32 |
11133 |
买入 |
| 09:31:59 |
5.88 |
45 |
11178 |
买入 |
| 09:32:02 |
5.87 |
17 |
11195 |
卖出 |
| 09:32:05 |
5.87 |
1 |
11196 |
卖出 |
| 09:32:08 |
5.87 |
7 |
11203 |
卖出 |
| 09:32:11 |
5.87 |
3 |
11206 |
买入 |
| 09:32:14 |
5.86 |
11 |
11217 |
卖出 |
| 09:32:20 |
5.85 |
16 |
11233 |
卖出 |
| 09:32:23 |
5.87 |
2 |
11235 |
买入 |
| 09:32:26 |
5.86 |
10 |
11245 |
卖出 |
| 09:32:32 |
5.86 |
2 |
11247 |
卖出 |
| 09:32:35 |
5.86 |
7 |
11254 |
卖出 |
| 09:32:44 |
5.86 |
30 |
11284 |
卖出 |
| 09:32:47 |
5.87 |
2 |
11286 |
买入 |
| 09:32:53 |
5.87 |
21 |
11307 |
买入 |
| 09:33:02 |
5.86 |
10 |
11317 |
卖出 |
| 09:33:05 |
5.87 |
1 |
11318 |
买入 |
| 09:33:08 |
5.87 |
6 |
11324 |
买入 |
| 09:33:17 |
5.86 |
8 |
11332 |
卖出 |
| 09:33:20 |
5.86 |
33 |
11365 |
卖出 |
| 09:33:23 |
5.87 |
2 |
11367 |
买入 |
| 09:33:29 |
5.86 |
230 |
11597 |
卖出 |
| 09:33:32 |
5.86 |
22 |
11619 |
买入 |
| 09:33:41 |
5.86 |
18 |
11637 |
买入 |
| 09:33:44 |
5.86 |
10 |
11647 |
卖出 |
| 09:33:50 |
5.87 |
13 |
11660 |
买入 |
| 09:33:56 |
5.87 |
41 |
11701 |
买入 |
| 09:33:59 |
5.87 |
56 |
11757 |
买入 |
| 09:34:02 |
5.87 |
5 |
11762 |
买入 |
| 09:34:05 |
5.87 |
229 |
11991 |
买入 |
| 09:34:08 |
5.87 |
60 |
12051 |
买入 |
| 09:34:11 |
5.88 |
10 |
12061 |
买入 |
| 09:34:20 |
5.87 |
30 |
12091 |
卖出 |
| 09:34:26 |
5.88 |
10 |
12101 |
买入 |
| 09:34:29 |
5.88 |
6 |
12107 |
买入 |
| 09:34:32 |
5.88 |
12 |
12119 |
买入 |
| 09:34:38 |
5.87 |
11 |
12130 |
卖出 |
| 09:34:41 |
5.87 |
298 |
12428 |
卖出 |
| 09:34:44 |
5.87 |
2 |
12430 |
买入 |
| 09:34:47 |
5.87 |
319 |
12749 |
买入 |
| 09:34:53 |
5.88 |
6 |
12755 |
买入 |
| 09:34:56 |
5.87 |
35 |
12790 |
卖出 |
| 09:35:02 |
5.88 |
128 |
12918 |
买入 |
| 09:35:05 |
5.88 |
1 |
12919 |
卖出 |
| 09:35:08 |
5.88 |
4 |
12923 |
卖出 |
| 09:35:14 |
5.89 |
1 |
12924 |
买入 |
| 09:35:17 |
5.88 |
218 |
13142 |
卖出 |
| 09:35:20 |
5.88 |
32 |
13174 |
买入 |
| 09:35:23 |
5.89 |
1 |
13175 |
买入 |
| 09:35:26 |
5.88 |
23 |
13198 |
卖出 |
| 09:35:29 |
5.89 |
98 |
13296 |
买入 |
| 09:35:32 |
5.9 |
1 |
13297 |
买入 |
| 09:35:38 |
5.89 |
60 |
13357 |
卖出 |
| 09:35:41 |
5.89 |
6 |
13363 |
卖出 |
| 09:35:44 |
5.89 |
1 |
13364 |
买入 |
| 09:35:47 |
5.89 |
8 |
13372 |
买入 |
| 09:35:50 |
5.89 |
74 |
13446 |
卖出 |
| 09:35:53 |
5.89 |
3 |
13449 |
买入 |
| 09:35:56 |
5.9 |
239 |
13688 |
买入 |
| 09:35:59 |
5.89 |
5 |
13693 |
买入 |
| 09:36:05 |
5.88 |
4 |
13697 |
卖出 |
| 09:36:08 |
5.88 |
37 |
13734 |
卖出 |
| 09:36:11 |
5.88 |
26 |
13760 |
卖出 |
| 09:36:14 |
5.89 |
126 |
13886 |
买入 |
| 09:36:17 |
5.89 |
310 |
14196 |
卖出 |
| 09:36:20 |
5.89 |
10 |
14206 |
买入 |
| 09:36:23 |
5.89 |
57 |
14263 |
买入 |
| 09:36:26 |
5.88 |
138 |
14401 |
卖出 |
| 09:36:32 |
5.89 |
180 |
14581 |
卖出 |
| 09:36:35 |
5.89 |
8 |
14589 |
卖出 |
| 09:36:38 |
5.89 |
2 |
14591 |
买入 |
| 09:36:44 |
5.89 |
18 |
14609 |
买入 |
| 09:36:47 |
5.89 |
10 |
14619 |
买入 |
| 09:36:53 |
5.89 |
21 |
14640 |
买入 |
| 09:37:11 |
5.89 |
41 |
14681 |
买入 |
| 09:37:14 |
5.89 |
11 |
14692 |
买入 |
| 09:37:17 |
5.88 |
206 |
14898 |
卖出 |
| 09:37:23 |
5.88 |
15 |
14913 |
卖出 |
| 09:37:29 |
5.88 |
145 |
15058 |
卖出 |
| 09:37:32 |
5.88 |
69 |
15127 |
买入 |
| 09:37:47 |
5.89 |
4 |
15131 |
买入 |
| 09:37:53 |
5.89 |
3 |
15134 |
买入 |
| 09:37:59 |
5.87 |
59 |
15193 |
卖出 |
| 09:38:08 |
5.88 |
16 |
15209 |
买入 |
| 09:38:14 |
5.88 |
25 |
15234 |
买入 |
| 09:38:17 |
5.88 |
3 |
15237 |
买入 |
| 09:38:20 |
5.88 |
10 |
15247 |
买入 |
| 09:38:23 |
5.88 |
14 |
15261 |
买入 |
| 09:38:26 |
5.88 |
4 |
15265 |
买入 |
| 09:38:29 |
5.87 |
200 |
15465 |
卖出 |
| 09:38:32 |
5.87 |
20 |
15485 |
卖出 |
| 09:38:35 |
5.87 |
16 |
15501 |
卖出 |
| 09:38:38 |
5.87 |
60 |
15561 |
卖出 |
| 09:38:47 |
5.87 |
3 |
15564 |
买入 |
| 09:38:56 |
5.87 |
44 |
15608 |
买入 |
| 09:39:02 |
5.86 |
26 |
15634 |
卖出 |
| 09:39:05 |
5.87 |
1 |
15635 |
买入 |
| 09:39:08 |
5.87 |
102 |
15737 |
买入 |
| 09:39:11 |
5.86 |
198 |
15935 |
卖出 |
| 09:39:14 |
5.87 |
11 |
15946 |
买入 |
| 09:39:17 |
5.87 |
5 |
15951 |
买入 |
| 09:39:20 |
5.87 |
52 |
16003 |
买入 |
| 09:39:23 |
5.87 |
1 |
16004 |
卖出 |
| 09:39:29 |
5.87 |
10 |
16014 |
卖出 |
| 09:39:32 |
5.86 |
91 |
16105 |
卖出 |
| 09:39:35 |
5.87 |
88 |
16193 |
买入 |
| 09:39:38 |
5.87 |
1 |
16194 |
卖出 |
| 09:39:41 |
5.87 |
21 |
16215 |
卖出 |
| 09:39:44 |
5.86 |
15 |
16230 |
卖出 |
| 09:39:47 |
5.87 |
2 |
16232 |
买入 |
| 09:39:50 |
5.88 |
44 |
16276 |
买入 |
| 09:39:53 |
5.88 |
50 |
16326 |
买入 |
| 09:39:59 |
5.88 |
25 |
16351 |
买入 |
| 09:40:02 |
5.87 |
36 |
16387 |
卖出 |
| 09:40:05 |
5.88 |
7 |
16394 |
买入 |
| 09:40:08 |
5.87 |
268 |
16662 |
卖出 |
| 09:40:11 |
5.87 |
88 |
16750 |
卖出 |
| 09:40:14 |
5.87 |
87 |
16837 |
买入 |
| 09:40:23 |
5.87 |
2 |
16839 |
卖出 |
| 09:40:29 |
5.88 |
40 |
16879 |
买入 |
| 09:40:41 |
5.88 |
14 |
16893 |
买入 |
| 09:40:44 |
5.87 |
61 |
16954 |
卖出 |
| 09:40:47 |
5.87 |
25 |
16979 |
买入 |
| 09:40:50 |
5.87 |
16 |
16995 |
买入 |
| 09:40:53 |
5.87 |
10 |
17005 |
买入 |
| 09:40:56 |
5.87 |
1 |
17006 |
买入 |
| 09:41:02 |
5.87 |
19 |
17025 |
买入 |
| 09:41:05 |
5.87 |
12 |
17037 |
卖出 |
| 09:41:08 |
5.87 |
13 |
17050 |
卖出 |
| 09:41:11 |
5.87 |
31 |
17081 |
买入 |
| 09:41:14 |
5.87 |
7 |
17088 |
买入 |
| 09:41:20 |
5.87 |
14 |
17102 |
买入 |
| 09:41:23 |
5.86 |
110 |
17212 |
卖出 |
| 09:41:26 |
5.86 |
6 |
17218 |
卖出 |
| 09:41:29 |
5.86 |
10 |
17228 |
卖出 |
| 09:41:32 |
5.86 |
105 |
17333 |
卖出 |
| 09:41:35 |
5.86 |
129 |
17462 |
卖出 |
| 09:41:44 |
5.85 |
252 |
17714 |
卖出 |
| 09:41:47 |
5.86 |
30 |
17744 |
买入 |
| 09:41:50 |
5.87 |
8 |
17752 |
买入 |
| 09:41:53 |
5.86 |
8 |
17760 |
卖出 |
| 09:41:59 |
5.85 |
1000 |
18760 |
卖出 |
| 09:42:02 |
5.86 |
13 |
18773 |
买入 |
| 09:42:08 |
5.86 |
10 |
18783 |
买入 |
| 09:42:20 |
5.86 |
137 |
18920 |
买入 |
| 09:42:23 |
5.85 |
21 |
18941 |
卖出 |
| 09:42:26 |
5.86 |
6 |
18947 |
买入 |
| 09:42:32 |
5.85 |
296 |
19243 |
卖出 |
| 09:42:35 |
5.85 |
124 |
19367 |
买入 |
| 09:42:38 |
5.85 |
58 |
19425 |
买入 |
| 09:42:41 |
5.85 |
13 |
19438 |
买入 |
| 09:42:44 |
5.84 |
11 |
19449 |
卖出 |
| 09:42:47 |
5.85 |
4 |
19453 |
买入 |
| 09:42:50 |
5.84 |
257 |
19710 |
卖出 |
| 09:42:53 |
5.84 |
67 |
19777 |
买入 |
| 09:43:05 |
5.84 |
37 |
19814 |
卖出 |
| 09:43:08 |
5.85 |
100 |
19914 |
买入 |
| 09:43:11 |
5.84 |
14 |
19928 |
卖出 |
| 09:43:14 |
5.85 |
2 |
19930 |
买入 |
| 09:43:17 |
5.85 |
2 |
19932 |
买入 |
| 09:43:20 |
5.85 |
212 |
20144 |
买入 |
| 09:43:23 |
5.85 |
244 |
20388 |
买入 |
| 09:43:29 |
5.85 |
2 |
20390 |
卖出 |
| 09:43:35 |
5.86 |
4 |
20394 |
买入 |
| 09:43:38 |
5.85 |
55 |
20449 |
卖出 |
| 09:43:41 |
5.85 |
10 |
20459 |
买入 |
| 09:43:44 |
5.87 |
10 |
20469 |
买入 |
| 09:43:47 |
5.86 |
11 |
20480 |
卖出 |
| 09:43:50 |
5.86 |
7 |
20487 |
卖出 |
| 09:43:56 |
5.86 |
1 |
20488 |
买入 |
| 09:44:05 |
5.86 |
15 |
20503 |
买入 |
| 09:44:08 |
5.86 |
1 |
20504 |
买入 |
| 09:44:14 |
5.86 |
17 |
20521 |
买入 |
| 09:44:17 |
5.86 |
4 |
20525 |
买入 |
| 09:44:20 |
5.86 |
28 |
20553 |
买入 |
| 09:44:26 |
5.87 |
34 |
20587 |
买入 |
| 09:44:35 |
5.86 |
65 |
20652 |
卖出 |
| 09:44:38 |
5.86 |
69 |
20721 |
买入 |
| 09:44:41 |
5.86 |
29 |
20750 |
买入 |
| 09:44:44 |
5.85 |
849 |
21599 |
卖出 |
| 09:44:50 |
5.86 |
42 |
21641 |
买入 |
| 09:45:05 |
5.86 |
2 |
21643 |
买入 |
| 09:45:14 |
5.86 |
37 |
21680 |
买入 |
| 09:45:17 |
5.86 |
57 |
21737 |
买入 |
| 09:45:23 |
5.86 |
6 |
21743 |
卖出 |
| 09:45:29 |
5.86 |
12 |
21755 |
卖出 |
| 09:45:41 |
5.86 |
1 |
21756 |
卖出 |
| 09:45:44 |
5.87 |
1 |
21757 |
买入 |
| 09:45:56 |
5.87 |
6 |
21763 |
买入 |
| 09:46:02 |
5.87 |
1 |
21764 |
买入 |
| 09:46:05 |
5.87 |
1 |
21765 |
买入 |
| 09:46:14 |
5.86 |
7 |
21772 |
卖出 |
| 09:46:17 |
5.86 |
3 |
21775 |
卖出 |
| 09:46:26 |
5.86 |
20 |
21795 |
卖出 |
| 09:46:38 |
5.86 |
14 |
21809 |
卖出 |
| 09:47:05 |
5.87 |
6 |
21815 |
买入 |
| 09:47:11 |
5.87 |
4 |
21819 |
买入 |
| 09:47:14 |
5.86 |
11 |
21830 |
卖出 |
| 09:47:20 |
5.86 |
106 |
21936 |
卖出 |
| 09:47:23 |
5.86 |
9 |
21945 |
卖出 |
| 09:47:26 |
5.86 |
11 |
21956 |
卖出 |
| 09:47:29 |
5.87 |
31 |
21987 |
买入 |
| 09:47:32 |
5.86 |
2 |
21989 |
卖出 |
| 09:47:38 |
5.86 |
9 |
21998 |
卖出 |
| 09:47:41 |
5.86 |
134 |
22132 |
卖出 |
| 09:47:56 |
5.85 |
11 |
22143 |
卖出 |
| 09:47:59 |
5.86 |
23 |
22166 |
买入 |
| 09:48:08 |
5.86 |
52 |
22218 |
买入 |
| 09:48:20 |
5.86 |
8 |
22226 |
买入 |
| 09:48:26 |
5.86 |
20 |
22246 |
买入 |
| 09:48:29 |
5.85 |
238 |
22484 |
卖出 |
| 09:48:32 |
5.85 |
13 |
22497 |
买入 |
| 09:48:35 |
5.85 |
4 |
22501 |
买入 |
| 09:48:50 |
5.85 |
6 |
22507 |
买入 |
| 09:48:56 |
5.85 |
3 |
22510 |
买入 |
| 09:48:59 |
5.85 |
21 |
22531 |
买入 |
| 09:49:05 |
5.84 |
3 |
22534 |
卖出 |
| 09:49:08 |
5.84 |
75 |
22609 |
卖出 |
| 09:49:11 |
5.85 |
3 |
22612 |
买入 |
| 09:49:20 |
5.85 |
20 |
22632 |
买入 |
| 09:49:23 |
5.85 |
5 |
22637 |
买入 |
| 09:49:26 |
5.84 |
1 |
22638 |
卖出 |
| 09:49:32 |
5.85 |
3 |
22641 |
买入 |
| 09:49:35 |
5.84 |
8 |
22649 |
卖出 |
| 09:49:38 |
5.84 |
13 |
22662 |
卖出 |
| 09:49:41 |
5.84 |
26 |
22688 |
卖出 |
| 09:49:50 |
5.84 |
18 |
22706 |
卖出 |
| 09:49:56 |
5.85 |
25 |
22731 |
买入 |
| 09:49:59 |
5.85 |
45 |
22776 |
买入 |
| 09:50:08 |
5.84 |
14 |
22790 |
卖出 |
| 09:50:14 |
5.85 |
22 |
22812 |
买入 |
| 09:50:17 |
5.84 |
2 |
22814 |
卖出 |