明德生物[002932]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
74.38 |
5 |
5 |
集合竞价 |
| 09:15:09 |
76.08 |
27 |
27 |
集合竞价 |
| 09:15:36 |
77 |
50 |
50 |
集合竞价 |
| 09:16:21 |
78.93 |
190 |
190 |
集合竞价 |
| 09:16:48 |
78.88 |
190 |
190 |
集合竞价 |
| 09:17:24 |
76.08 |
27 |
27 |
集合竞价 |
| 09:20:27 |
76 |
35 |
35 |
集合竞价 |
| 09:23:36 |
75.99 |
56 |
56 |
集合竞价 |
| 09:23:45 |
76 |
64 |
64 |
集合竞价 |
| 09:23:54 |
75.98 |
72 |
72 |
集合竞价 |
| 09:24:21 |
75.9 |
92 |
92 |
集合竞价 |
| 09:24:39 |
75.73 |
98 |
98 |
集合竞价 |
| 09:24:48 |
75.66 |
103 |
103 |
集合竞价 |
| 09:25:00 |
75.66 |
123 |
226 |
卖出 |
| 09:30:00 |
75.66 |
104 |
330 |
卖出 |
| 09:30:03 |
75.5 |
131 |
461 |
卖出 |
| 09:30:06 |
75.21 |
42 |
503 |
卖出 |
| 09:30:09 |
75.5 |
3 |
506 |
买入 |
| 09:30:12 |
75.31 |
3 |
509 |
卖出 |
| 09:30:15 |
75.31 |
7 |
516 |
买入 |
| 09:30:18 |
75.49 |
4 |
520 |
买入 |
| 09:30:21 |
75.33 |
7 |
527 |
卖出 |
| 09:30:24 |
75.35 |
13 |
540 |
买入 |
| 09:30:27 |
75.48 |
6 |
546 |
买入 |
| 09:30:30 |
75.34 |
7 |
553 |
卖出 |
| 09:30:33 |
75.33 |
8 |
561 |
买入 |
| 09:30:36 |
75.22 |
16 |
577 |
卖出 |
| 09:30:39 |
75.31 |
27 |
604 |
买入 |
| 09:30:42 |
75.2 |
33 |
637 |
卖出 |
| 09:30:45 |
75.31 |
5 |
642 |
买入 |
| 09:30:48 |
75.22 |
12 |
654 |
卖出 |
| 09:30:51 |
75.2 |
72 |
726 |
卖出 |
| 09:30:54 |
75.2 |
14 |
740 |
买入 |
| 09:30:57 |
75.2 |
16 |
756 |
买入 |
| 09:31:00 |
75.27 |
15 |
771 |
买入 |
| 09:31:03 |
75.25 |
20 |
791 |
卖出 |
| 09:31:06 |
75.31 |
57 |
848 |
买入 |
| 09:31:09 |
75.33 |
83 |
931 |
买入 |
| 09:31:12 |
75.32 |
41 |
972 |
卖出 |
| 09:31:15 |
75.34 |
27 |
999 |
卖出 |
| 09:31:18 |
75.35 |
2 |
1001 |
买入 |
| 09:31:21 |
75.38 |
8 |
1009 |
买入 |
| 09:31:24 |
75.59 |
107 |
1116 |
买入 |
| 09:31:27 |
75.44 |
4 |
1120 |
卖出 |
| 09:31:30 |
75.44 |
3 |
1123 |
买入 |
| 09:31:33 |
75.56 |
5 |
1128 |
买入 |
| 09:31:36 |
75.57 |
14 |
1142 |
买入 |
| 09:31:39 |
75.47 |
13 |
1155 |
卖出 |
| 09:31:42 |
75.65 |
16 |
1171 |
买入 |
| 09:31:45 |
75.65 |
7 |
1178 |
买入 |
| 09:31:48 |
75.65 |
17 |
1195 |
卖出 |
| 09:31:51 |
75.66 |
12 |
1207 |
买入 |
| 09:31:54 |
75.65 |
22 |
1229 |
卖出 |
| 09:31:57 |
75.65 |
10 |
1239 |
卖出 |
| 09:32:00 |
75.66 |
25 |
1264 |
买入 |
| 09:32:03 |
75.55 |
18 |
1282 |
卖出 |
| 09:32:06 |
75.56 |
16 |
1298 |
买入 |
| 09:32:09 |
75.49 |
7 |
1305 |
卖出 |
| 09:32:12 |
75.59 |
3 |
1308 |
买入 |
| 09:32:15 |
75.64 |
6 |
1314 |
买入 |
| 09:32:18 |
75.63 |
4 |
1318 |
卖出 |
| 09:32:21 |
75.63 |
10 |
1328 |
买入 |
| 09:32:24 |
75.63 |
6 |
1334 |
买入 |
| 09:32:27 |
75.61 |
16 |
1350 |
卖出 |
| 09:32:30 |
75.61 |
7 |
1357 |
买入 |
| 09:32:33 |
75.65 |
7 |
1364 |
买入 |
| 09:32:36 |
75.61 |
10 |
1374 |
卖出 |
| 09:32:42 |
75.63 |
3 |
1377 |
买入 |
| 09:32:45 |
75.64 |
8 |
1385 |
买入 |
| 09:32:48 |
75.64 |
20 |
1405 |
卖出 |
| 09:32:51 |
75.66 |
6 |
1411 |
买入 |
| 09:32:54 |
75.64 |
13 |
1424 |
卖出 |
| 09:32:57 |
75.66 |
22 |
1446 |
买入 |
| 09:33:00 |
75.65 |
1 |
1447 |
卖出 |
| 09:33:03 |
75.64 |
29 |
1476 |
卖出 |
| 09:33:06 |
75.75 |
35 |
1511 |
买入 |
| 09:33:09 |
75.75 |
19 |
1530 |
卖出 |
| 09:33:12 |
75.8 |
3 |
1533 |
卖出 |
| 09:33:15 |
75.87 |
5 |
1538 |
买入 |
| 09:33:18 |
75.85 |
18 |
1556 |
卖出 |
| 09:33:21 |
75.85 |
21 |
1577 |
买入 |
| 09:33:24 |
75.86 |
2 |
1579 |
买入 |
| 09:33:27 |
75.83 |
4 |
1583 |
卖出 |
| 09:33:33 |
75.86 |
1 |
1584 |
买入 |
| 09:33:36 |
75.86 |
5 |
1589 |
买入 |
| 09:33:39 |
75.86 |
16 |
1605 |
买入 |
| 09:33:42 |
75.83 |
12 |
1617 |
卖出 |
| 09:33:45 |
75.89 |
14 |
1631 |
买入 |
| 09:33:54 |
75.89 |
19 |
1650 |
买入 |
| 09:33:57 |
75.92 |
11 |
1661 |
买入 |
| 09:34:00 |
75.92 |
7 |
1668 |
买入 |
| 09:34:03 |
75.92 |
8 |
1676 |
买入 |
| 09:34:06 |
75.98 |
49 |
1725 |
买入 |
| 09:34:09 |
75.98 |
4 |
1729 |
买入 |
| 09:34:12 |
75.98 |
2 |
1731 |
买入 |
| 09:34:15 |
76.01 |
143 |
1874 |
买入 |
| 09:34:18 |
76.2 |
28 |
1902 |
买入 |
| 09:34:21 |
76.3 |
6 |
1908 |
买入 |
| 09:34:24 |
76.32 |
4 |
1912 |
买入 |
| 09:34:27 |
76.36 |
8 |
1920 |
买入 |
| 09:34:30 |
76.32 |
9 |
1929 |
卖出 |
| 09:34:33 |
76.44 |
25 |
1954 |
买入 |
| 09:34:36 |
76.53 |
4 |
1958 |
买入 |
| 09:34:39 |
76.55 |
27 |
1985 |
买入 |
| 09:34:42 |
76.58 |
7 |
1992 |
买入 |
| 09:34:45 |
76.58 |
16 |
2008 |
卖出 |
| 09:34:48 |
76.58 |
9 |
2017 |
买入 |
| 09:34:51 |
76.61 |
17 |
2034 |
买入 |
| 09:34:54 |
76.61 |
10 |
2044 |
卖出 |
| 09:34:57 |
76.77 |
72 |
2116 |
买入 |
| 09:35:00 |
76.78 |
124 |
2240 |
买入 |
| 09:35:03 |
76.74 |
49 |
2289 |
卖出 |
| 09:35:06 |
76.53 |
42 |
2331 |
卖出 |
| 09:35:09 |
76.63 |
15 |
2346 |
买入 |
| 09:35:12 |
76.44 |
55 |
2401 |
卖出 |
| 09:35:15 |
76.33 |
53 |
2454 |
卖出 |
| 09:35:18 |
76.14 |
9 |
2463 |
卖出 |
| 09:35:21 |
76.43 |
102 |
2565 |
买入 |
| 09:35:24 |
76.33 |
7 |
2572 |
买入 |
| 09:35:27 |
76.54 |
44 |
2616 |
买入 |
| 09:35:33 |
76.55 |
6 |
2622 |
买入 |
| 09:35:36 |
76.59 |
2 |
2624 |
买入 |
| 09:35:39 |
76.59 |
1 |
2625 |
卖出 |
| 09:35:45 |
76.58 |
17 |
2642 |
卖出 |
| 09:35:48 |
76.59 |
1 |
2643 |
买入 |
| 09:35:51 |
76.5 |
48 |
2691 |
卖出 |
| 09:35:54 |
76.55 |
10 |
2701 |
买入 |
| 09:35:57 |
76.55 |
25 |
2726 |
买入 |
| 09:36:00 |
76.5 |
6 |
2732 |
卖出 |
| 09:36:03 |
76.53 |
11 |
2743 |
买入 |
| 09:36:06 |
76.43 |
26 |
2769 |
卖出 |
| 09:36:09 |
76.54 |
24 |
2793 |
买入 |
| 09:36:12 |
76.45 |
12 |
2805 |
卖出 |
| 09:36:15 |
76.45 |
9 |
2814 |
卖出 |
| 09:36:18 |
76.49 |
13 |
2827 |
买入 |
| 09:36:21 |
76.49 |
1 |
2828 |
买入 |
| 09:36:24 |
76.48 |
15 |
2843 |
卖出 |
| 09:36:27 |
76.47 |
15 |
2858 |
卖出 |
| 09:36:30 |
76.49 |
17 |
2875 |
买入 |
| 09:36:33 |
76.55 |
10 |
2885 |
买入 |
| 09:36:36 |
76.5 |
33 |
2918 |
卖出 |
| 09:36:39 |
76.58 |
1 |
2919 |
买入 |
| 09:36:42 |
76.67 |
33 |
2952 |
买入 |
| 09:36:45 |
76.67 |
17 |
2969 |
买入 |
| 09:36:48 |
76.68 |
7 |
2976 |
买入 |
| 09:36:51 |
76.68 |
12 |
2988 |
买入 |
| 09:36:54 |
76.7 |
20 |
3008 |
买入 |
| 09:36:57 |
76.7 |
17 |
3025 |
买入 |
| 09:37:00 |
76.74 |
4 |
3029 |
买入 |
| 09:37:03 |
76.75 |
6 |
3035 |
买入 |
| 09:37:06 |
76.75 |
11 |
3046 |
买入 |
| 09:37:09 |
76.74 |
14 |
3060 |
卖出 |
| 09:37:12 |
76.77 |
28 |
3088 |
买入 |
| 09:37:15 |
76.75 |
12 |
3100 |
卖出 |
| 09:37:18 |
76.69 |
85 |
3185 |
卖出 |
| 09:37:21 |
76.67 |
50 |
3235 |
卖出 |
| 09:37:24 |
76.67 |
20 |
3255 |
卖出 |
| 09:37:27 |
76.63 |
6 |
3261 |
卖出 |
| 09:37:30 |
76.49 |
63 |
3324 |
卖出 |
| 09:37:33 |
76.67 |
8 |
3332 |
买入 |
| 09:37:39 |
76.55 |
13 |
3345 |
买入 |
| 09:37:45 |
76.57 |
38 |
3383 |
买入 |
| 09:37:51 |
76.5 |
6 |
3389 |
卖出 |
| 09:37:54 |
76.59 |
19 |
3408 |
买入 |
| 09:37:57 |
76.6 |
6 |
3414 |
买入 |
| 09:38:00 |
76.6 |
12 |
3426 |
卖出 |
| 09:38:03 |
76.67 |
22 |
3448 |
买入 |
| 09:38:06 |
76.65 |
28 |
3476 |
卖出 |
| 09:38:09 |
76.68 |
25 |
3501 |
买入 |
| 09:38:12 |
76.71 |
12 |
3513 |
买入 |
| 09:38:15 |
76.71 |
1 |
3514 |
买入 |
| 09:38:18 |
76.68 |
3 |
3517 |
卖出 |
| 09:38:21 |
76.73 |
38 |
3555 |
买入 |
| 09:38:24 |
76.73 |
7 |
3562 |
卖出 |
| 09:38:27 |
76.8 |
134 |
3696 |
买入 |
| 09:38:30 |
76.81 |
21 |
3717 |
买入 |
| 09:38:33 |
76.85 |
18 |
3735 |
买入 |
| 09:38:39 |
76.85 |
30 |
3765 |
卖出 |
| 09:38:42 |
76.86 |
23 |
3788 |
卖出 |
| 09:38:45 |
76.86 |
24 |
3812 |
卖出 |
| 09:38:48 |
76.9 |
17 |
3829 |
买入 |
| 09:38:51 |
76.92 |
9 |
3838 |
买入 |
| 09:38:54 |
76.93 |
8 |
3846 |
买入 |
| 09:38:57 |
76.93 |
18 |
3864 |
卖出 |
| 09:39:03 |
76.97 |
22 |
3886 |
买入 |
| 09:39:06 |
76.95 |
45 |
3931 |
卖出 |
| 09:39:09 |
76.98 |
70 |
4001 |
买入 |
| 09:39:12 |
76.89 |
53 |
4054 |
卖出 |
| 09:39:15 |
76.97 |
25 |
4079 |
买入 |
| 09:39:18 |
76.9 |
3 |
4082 |
卖出 |
| 09:39:21 |
76.9 |
8 |
4090 |
卖出 |
| 09:39:24 |
76.9 |
29 |
4119 |
卖出 |
| 09:39:27 |
76.89 |
20 |
4139 |
卖出 |
| 09:39:30 |
76.9 |
10 |
4149 |
买入 |
| 09:39:33 |
76.87 |
21 |
4170 |
卖出 |
| 09:39:36 |
76.89 |
7 |
4177 |
买入 |
| 09:39:39 |
76.8 |
10 |
4187 |
卖出 |
| 09:39:42 |
76.9 |
2 |
4189 |
买入 |
| 09:39:48 |
76.8 |
3 |
4192 |
卖出 |
| 09:39:51 |
76.8 |
118 |
4310 |
卖出 |
| 09:39:54 |
76.8 |
40 |
4350 |
卖出 |
| 09:39:57 |
76.8 |
33 |
4383 |
卖出 |
| 09:40:00 |
76.81 |
10 |
4393 |
买入 |
| 09:40:03 |
76.8 |
44 |
4437 |
卖出 |
| 09:40:06 |
76.85 |
3 |
4440 |
买入 |
| 09:40:09 |
76.78 |
45 |
4485 |
卖出 |
| 09:40:12 |
76.76 |
34 |
4519 |
卖出 |
| 09:40:15 |
76.67 |
32 |
4551 |
卖出 |
| 09:40:18 |
76.57 |
43 |
4594 |
卖出 |
| 09:40:21 |
76.49 |
46 |
4640 |
卖出 |
| 09:40:24 |
76.49 |
24 |
4664 |
卖出 |
| 09:40:27 |
76.44 |
17 |
4681 |
卖出 |
| 09:40:30 |
76.4 |
17 |
4698 |
卖出 |
| 09:40:33 |
76.65 |
5 |
4703 |
买入 |
| 09:40:42 |
76.65 |
2 |
4705 |
买入 |
| 09:40:45 |
76.56 |
18 |
4723 |
卖出 |
| 09:40:48 |
76.65 |
2 |
4725 |
买入 |
| 09:40:51 |
76.56 |
2 |
4727 |
卖出 |
| 09:40:54 |
76.56 |
2 |
4729 |
卖出 |
| 09:40:57 |
76.52 |
7 |
4736 |
卖出 |
| 09:41:00 |
76.52 |
9 |
4745 |
卖出 |
| 09:41:03 |
76.51 |
7 |
4752 |
卖出 |
| 09:41:06 |
76.52 |
2 |
4754 |
卖出 |
| 09:41:09 |
76.5 |
8 |
4762 |
卖出 |
| 09:41:12 |
76.46 |
81 |
4843 |
卖出 |
| 09:41:15 |
76.41 |
15 |
4858 |
卖出 |
| 09:41:18 |
76.45 |
3 |
4861 |
买入 |
| 09:41:21 |
76.41 |
7 |
4868 |
买入 |
| 09:41:24 |
76.41 |
4 |
4872 |
卖出 |
| 09:41:30 |
76.35 |
16 |
4888 |
卖出 |
| 09:41:33 |
76.45 |
20 |
4908 |
买入 |
| 09:41:36 |
76.53 |
10 |
4918 |
买入 |
| 09:41:39 |
76.45 |
4 |
4922 |
卖出 |
| 09:41:42 |
76.45 |
5 |
4927 |
卖出 |
| 09:41:48 |
76.45 |
10 |
4937 |
买入 |
| 09:41:51 |
76.42 |
27 |
4964 |
卖出 |
| 09:41:54 |
76.42 |
10 |
4974 |
买入 |
| 09:41:57 |
76.41 |
23 |
4997 |
卖出 |
| 09:42:00 |
76.44 |
5 |
5002 |
买入 |
| 09:42:06 |
76.39 |
19 |
5021 |
卖出 |
| 09:42:09 |
76.4 |
3 |
5024 |
买入 |
| 09:42:12 |
76.41 |
33 |
5057 |
买入 |
| 09:42:15 |
76.36 |
3 |
5060 |
卖出 |
| 09:42:18 |
76.37 |
11 |
5071 |
买入 |
| 09:42:21 |
76.36 |
2 |
5073 |
卖出 |
| 09:42:27 |
76.36 |
2 |
5075 |
卖出 |
| 09:42:30 |
76.36 |
3 |
5078 |
买入 |
| 09:42:33 |
76.35 |
5 |
5083 |
卖出 |
| 09:42:36 |
76.36 |
9 |
5092 |
买入 |
| 09:42:39 |
76.36 |
32 |
5124 |
买入 |
| 09:42:42 |
76.36 |
4 |
5128 |
买入 |
| 09:42:45 |
76.41 |
2 |
5130 |
买入 |
| 09:42:51 |
76.37 |
3 |
5133 |
卖出 |
| 09:42:57 |
76.37 |
3 |
5136 |
买入 |
| 09:43:00 |
76.36 |
11 |
5147 |
卖出 |
| 09:43:06 |
76.37 |
9 |
5156 |
卖出 |
| 09:43:09 |
76.39 |
3 |
5159 |
买入 |
| 09:43:12 |
76.37 |
32 |
5191 |
卖出 |
| 09:43:15 |
76.39 |
2 |
5193 |
买入 |
| 09:43:18 |
76.38 |
7 |
5200 |
卖出 |
| 09:43:21 |
76.41 |
14 |
5214 |
买入 |
| 09:43:24 |
76.41 |
26 |
5240 |
买入 |
| 09:43:27 |
76.45 |
7 |
5247 |
买入 |
| 09:43:30 |
76.46 |
27 |
5274 |
买入 |
| 09:43:33 |
76.61 |
9 |
5283 |
买入 |
| 09:43:36 |
76.46 |
2 |
5285 |
卖出 |
| 09:43:39 |
76.42 |
10 |
5295 |
卖出 |
| 09:43:42 |
76.53 |
1 |
5296 |
买入 |
| 09:43:45 |
76.59 |
2 |
5298 |
买入 |
| 09:43:48 |
76.64 |
34 |
5332 |
买入 |
| 09:43:54 |
76.59 |
6 |
5338 |
买入 |
| 09:43:57 |
76.53 |
32 |
5370 |
卖出 |
| 09:44:00 |
76.57 |
14 |
5384 |
买入 |
| 09:44:03 |
76.44 |
24 |
5408 |
卖出 |
| 09:44:06 |
76.35 |
51 |
5459 |
卖出 |
| 09:44:09 |
76.3 |
61 |
5520 |
卖出 |
| 09:44:12 |
76.28 |
32 |
5552 |
卖出 |
| 09:44:15 |
76.28 |
26 |
5578 |
卖出 |
| 09:44:18 |
76.28 |
13 |
5591 |
卖出 |
| 09:44:21 |
76.28 |
21 |
5612 |
卖出 |
| 09:44:24 |
76.2 |
4 |
5616 |
卖出 |
| 09:44:27 |
76.28 |
10 |
5626 |
买入 |
| 09:44:30 |
76.28 |
1 |
5627 |
卖出 |
| 09:44:33 |
76.28 |
1 |
5628 |
卖出 |
| 09:44:36 |
76.28 |
2 |
5630 |
买入 |
| 09:44:42 |
76.21 |
8 |
5638 |
卖出 |
| 09:44:48 |
76.28 |
11 |
5649 |
买入 |
| 09:44:51 |
76.21 |
7 |
5656 |
卖出 |
| 09:44:54 |
76.2 |
8 |
5664 |
买入 |
| 09:44:57 |
76.21 |
7 |
5671 |
买入 |
| 09:45:00 |
76.08 |
15 |
5686 |
卖出 |
| 09:45:03 |
76.12 |
3 |
5689 |
买入 |
| 09:45:09 |
76.21 |
11 |
5700 |
买入 |
| 09:45:12 |
76.2 |
25 |
5725 |
卖出 |
| 09:45:15 |
76.25 |
2 |
5727 |
买入 |
| 09:45:18 |
76.2 |
11 |
5738 |
卖出 |
| 09:45:21 |
76.13 |
3 |
5741 |
卖出 |
| 09:45:24 |
76.2 |
8 |
5749 |
买入 |
| 09:45:30 |
76.08 |
4 |
5753 |
卖出 |
| 09:45:33 |
76.08 |
1 |
5754 |
卖出 |