戴维医疗[300314]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
13.53 |
30 |
30 |
集合竞价 |
| 09:15:57 |
13.83 |
0 |
0 |
集合竞价 |
| 09:20:12 |
13.53 |
30 |
30 |
集合竞价 |
| 09:20:57 |
13.65 |
34 |
34 |
集合竞价 |
| 09:24:06 |
13.5 |
523 |
523 |
集合竞价 |
| 09:25:00 |
13.52 |
1090 |
1090 |
集合竞价 |
| 09:25:03 |
13.7 |
1137 |
2227 |
卖出 |
| 09:30:03 |
13.71 |
129 |
2356 |
买入 |
| 09:30:06 |
13.71 |
214 |
2570 |
卖出 |
| 09:30:09 |
13.72 |
7 |
2577 |
卖出 |
| 09:30:12 |
13.71 |
2 |
2579 |
卖出 |
| 09:30:15 |
13.73 |
2 |
2581 |
卖出 |
| 09:30:18 |
13.73 |
4 |
2585 |
卖出 |
| 09:30:21 |
13.71 |
8 |
2593 |
卖出 |
| 09:30:24 |
13.69 |
50 |
2643 |
卖出 |
| 09:30:27 |
13.71 |
2 |
2645 |
买入 |
| 09:30:30 |
13.67 |
51 |
2696 |
卖出 |
| 09:30:33 |
13.68 |
18 |
2714 |
买入 |
| 09:30:36 |
13.67 |
50 |
2764 |
卖出 |
| 09:30:39 |
13.67 |
4 |
2768 |
卖出 |
| 09:30:42 |
13.67 |
14 |
2782 |
卖出 |
| 09:30:45 |
13.66 |
13 |
2795 |
卖出 |
| 09:30:48 |
13.66 |
33 |
2828 |
卖出 |
| 09:30:51 |
13.66 |
258 |
3086 |
买入 |
| 09:30:54 |
13.65 |
6 |
3092 |
卖出 |
| 09:31:00 |
13.61 |
7 |
3099 |
卖出 |
| 09:31:03 |
13.6 |
5 |
3104 |
卖出 |
| 09:31:09 |
13.63 |
6 |
3110 |
买入 |
| 09:31:12 |
13.65 |
28 |
3138 |
买入 |
| 09:31:15 |
13.67 |
9 |
3147 |
买入 |
| 09:31:18 |
13.65 |
7 |
3154 |
卖出 |
| 09:31:24 |
13.54 |
60 |
3214 |
卖出 |
| 09:31:27 |
13.65 |
2 |
3216 |
卖出 |
| 09:31:30 |
13.65 |
2 |
3218 |
买入 |
| 09:31:33 |
13.65 |
2 |
3220 |
卖出 |
| 09:31:36 |
13.66 |
9 |
3229 |
买入 |
| 09:31:42 |
13.67 |
101 |
3330 |
买入 |
| 09:31:48 |
13.69 |
2 |
3332 |
买入 |
| 09:31:51 |
13.71 |
4 |
3336 |
买入 |
| 09:31:54 |
13.71 |
1 |
3337 |
买入 |
| 09:31:57 |
13.72 |
59 |
3396 |
买入 |
| 09:32:00 |
13.69 |
29 |
3425 |
卖出 |
| 09:32:03 |
13.72 |
3 |
3428 |
买入 |
| 09:32:06 |
13.71 |
2 |
3430 |
卖出 |
| 09:32:09 |
13.72 |
2 |
3432 |
卖出 |
| 09:32:12 |
13.72 |
7 |
3439 |
买入 |
| 09:32:15 |
13.73 |
4 |
3443 |
卖出 |
| 09:32:18 |
13.74 |
16 |
3459 |
买入 |
| 09:32:21 |
13.72 |
41 |
3500 |
卖出 |
| 09:32:24 |
13.75 |
8 |
3508 |
买入 |
| 09:32:27 |
13.75 |
25 |
3533 |
卖出 |
| 09:32:30 |
13.75 |
14 |
3547 |
卖出 |
| 09:32:33 |
13.74 |
14 |
3561 |
卖出 |
| 09:32:36 |
13.75 |
2 |
3563 |
买入 |
| 09:32:45 |
13.75 |
17 |
3580 |
买入 |
| 09:32:48 |
13.76 |
29 |
3609 |
买入 |
| 09:32:51 |
13.76 |
16 |
3625 |
买入 |
| 09:32:54 |
13.76 |
32 |
3657 |
卖出 |
| 09:32:57 |
13.77 |
15 |
3672 |
买入 |
| 09:33:00 |
13.77 |
4 |
3676 |
买入 |
| 09:33:03 |
13.77 |
23 |
3699 |
买入 |
| 09:33:06 |
13.78 |
1 |
3700 |
买入 |
| 09:33:09 |
13.77 |
4 |
3704 |
卖出 |
| 09:33:12 |
13.77 |
16 |
3720 |
卖出 |
| 09:33:15 |
13.77 |
24 |
3744 |
卖出 |
| 09:33:18 |
13.77 |
43 |
3787 |
卖出 |
| 09:33:21 |
13.77 |
50 |
3837 |
买入 |
| 09:33:24 |
13.75 |
2 |
3839 |
卖出 |
| 09:33:27 |
13.76 |
5 |
3844 |
卖出 |
| 09:33:30 |
13.77 |
2 |
3846 |
买入 |
| 09:33:36 |
13.75 |
3 |
3849 |
卖出 |
| 09:33:39 |
13.75 |
20 |
3869 |
卖出 |
| 09:33:42 |
13.75 |
21 |
3890 |
卖出 |
| 09:33:45 |
13.75 |
16 |
3906 |
卖出 |
| 09:33:48 |
13.74 |
14 |
3920 |
卖出 |
| 09:33:51 |
13.73 |
6 |
3926 |
卖出 |
| 09:33:54 |
13.75 |
19 |
3945 |
买入 |
| 09:33:57 |
13.75 |
6 |
3951 |
买入 |
| 09:34:00 |
13.75 |
20 |
3971 |
买入 |
| 09:34:03 |
13.77 |
41 |
4012 |
买入 |
| 09:34:06 |
13.78 |
1 |
4013 |
卖出 |
| 09:34:21 |
13.79 |
232 |
4245 |
买入 |
| 09:34:27 |
13.79 |
7 |
4252 |
卖出 |
| 09:34:30 |
13.82 |
8 |
4260 |
买入 |
| 09:34:33 |
13.87 |
146 |
4406 |
买入 |
| 09:34:36 |
13.87 |
6 |
4412 |
卖出 |
| 09:34:39 |
13.86 |
2 |
4414 |
卖出 |
| 09:34:42 |
13.93 |
193 |
4607 |
买入 |
| 09:34:45 |
13.92 |
27 |
4634 |
卖出 |
| 09:34:48 |
13.95 |
7 |
4641 |
买入 |
| 09:34:51 |
13.93 |
4 |
4645 |
卖出 |
| 09:34:54 |
13.93 |
27 |
4672 |
卖出 |
| 09:34:57 |
13.94 |
11 |
4683 |
买入 |
| 09:35:00 |
13.92 |
50 |
4733 |
卖出 |
| 09:35:03 |
13.93 |
21 |
4754 |
买入 |
| 09:35:06 |
13.92 |
22 |
4776 |
卖出 |
| 09:35:09 |
13.94 |
349 |
5125 |
买入 |
| 09:35:12 |
13.92 |
207 |
5332 |
买入 |
| 09:35:15 |
13.91 |
21 |
5353 |
卖出 |
| 09:35:18 |
13.92 |
25 |
5378 |
买入 |
| 09:35:21 |
13.92 |
2 |
5380 |
买入 |
| 09:35:24 |
13.9 |
12 |
5392 |
卖出 |
| 09:35:27 |
13.93 |
323 |
5715 |
买入 |
| 09:35:30 |
13.94 |
32 |
5747 |
买入 |
| 09:35:33 |
13.93 |
22 |
5769 |
卖出 |
| 09:35:36 |
13.96 |
2 |
5771 |
买入 |
| 09:35:39 |
13.97 |
116 |
5887 |
买入 |
| 09:35:42 |
13.95 |
45 |
5932 |
卖出 |
| 09:35:45 |
13.96 |
7 |
5939 |
买入 |
| 09:35:51 |
13.95 |
70 |
6009 |
卖出 |
| 09:35:54 |
13.96 |
10 |
6019 |
买入 |
| 09:36:06 |
13.92 |
6 |
6025 |
买入 |
| 09:36:09 |
13.89 |
4 |
6029 |
卖出 |
| 09:36:12 |
13.88 |
4 |
6033 |
卖出 |
| 09:36:15 |
13.87 |
8 |
6041 |
卖出 |
| 09:36:18 |
13.88 |
7 |
6048 |
买入 |
| 09:36:21 |
13.92 |
123 |
6171 |
买入 |
| 09:36:24 |
13.91 |
12 |
6183 |
买入 |
| 09:36:27 |
13.87 |
78 |
6261 |
卖出 |
| 09:36:30 |
13.9 |
20 |
6281 |
买入 |
| 09:36:33 |
13.9 |
9 |
6290 |
卖出 |
| 09:36:36 |
13.9 |
16 |
6306 |
买入 |
| 09:36:42 |
13.9 |
16 |
6322 |
卖出 |
| 09:36:45 |
13.9 |
7 |
6329 |
卖出 |
| 09:36:48 |
13.9 |
17 |
6346 |
买入 |
| 09:36:54 |
13.88 |
6 |
6352 |
卖出 |
| 09:37:03 |
13.88 |
68 |
6420 |
买入 |
| 09:37:09 |
13.87 |
3 |
6423 |
卖出 |
| 09:37:12 |
13.9 |
2 |
6425 |
买入 |
| 09:37:21 |
13.87 |
33 |
6458 |
卖出 |
| 09:37:24 |
13.9 |
3 |
6461 |
买入 |
| 09:37:27 |
13.89 |
19 |
6480 |
卖出 |
| 09:37:30 |
13.89 |
3 |
6483 |
买入 |
| 09:37:33 |
13.87 |
1 |
6484 |
卖出 |
| 09:37:39 |
13.9 |
17 |
6501 |
买入 |
| 09:37:45 |
13.89 |
3 |
6504 |
买入 |
| 09:37:48 |
13.89 |
25 |
6529 |
卖出 |
| 09:37:51 |
13.89 |
5 |
6534 |
卖出 |
| 09:37:54 |
13.9 |
13 |
6547 |
买入 |
| 09:37:57 |
13.89 |
2 |
6549 |
卖出 |
| 09:38:00 |
13.89 |
3 |
6552 |
卖出 |
| 09:38:03 |
13.89 |
2 |
6554 |
卖出 |
| 09:38:06 |
13.89 |
24 |
6578 |
卖出 |
| 09:38:09 |
13.89 |
35 |
6613 |
卖出 |
| 09:38:15 |
13.89 |
10 |
6623 |
买入 |
| 09:38:21 |
13.88 |
4 |
6627 |
卖出 |
| 09:38:27 |
13.88 |
1 |
6628 |
卖出 |
| 09:38:36 |
13.87 |
23 |
6651 |
卖出 |
| 09:38:39 |
13.87 |
16 |
6667 |
卖出 |
| 09:38:45 |
13.86 |
3 |
6670 |
卖出 |
| 09:38:48 |
13.86 |
1 |
6671 |
卖出 |
| 09:38:51 |
13.86 |
21 |
6692 |
卖出 |
| 09:38:54 |
13.86 |
1 |
6693 |
卖出 |
| 09:39:03 |
13.87 |
2 |
6695 |
买入 |
| 09:39:06 |
13.86 |
15 |
6710 |
卖出 |
| 09:39:09 |
13.84 |
2 |
6712 |
卖出 |
| 09:39:15 |
13.84 |
6 |
6718 |
卖出 |
| 09:39:18 |
13.84 |
2 |
6720 |
买入 |
| 09:39:21 |
13.83 |
30 |
6750 |
卖出 |
| 09:39:24 |
13.83 |
2 |
6752 |
买入 |
| 09:39:30 |
13.85 |
1 |
6753 |
买入 |
| 09:39:51 |
13.83 |
4 |
6757 |
卖出 |
| 09:39:57 |
13.83 |
19 |
6776 |
买入 |
| 09:40:03 |
13.85 |
96 |
6872 |
买入 |
| 09:40:06 |
13.86 |
16 |
6888 |
买入 |
| 09:40:09 |
13.88 |
2 |
6890 |
买入 |
| 09:40:24 |
13.9 |
6 |
6896 |
买入 |
| 09:40:39 |
13.87 |
19 |
6915 |
卖出 |
| 09:40:42 |
13.85 |
1 |
6916 |
卖出 |
| 09:40:48 |
13.85 |
2 |
6918 |
卖出 |
| 09:40:51 |
13.85 |
12 |
6930 |
卖出 |
| 09:40:57 |
13.87 |
1 |
6931 |
买入 |
| 09:41:03 |
13.85 |
1 |
6932 |
卖出 |
| 09:41:06 |
13.89 |
107 |
7039 |
买入 |
| 09:41:09 |
13.85 |
2 |
7041 |
卖出 |
| 09:41:12 |
13.86 |
6 |
7047 |
买入 |
| 09:41:15 |
13.86 |
3 |
7050 |
卖出 |
| 09:41:27 |
13.83 |
145 |
7195 |
卖出 |
| 09:41:30 |
13.83 |
1 |
7196 |
卖出 |
| 09:41:39 |
13.83 |
21 |
7217 |
卖出 |
| 09:41:57 |
13.83 |
6 |
7223 |
卖出 |
| 09:42:03 |
13.82 |
39 |
7262 |
卖出 |
| 09:42:06 |
13.83 |
8 |
7270 |
买入 |
| 09:42:09 |
13.8 |
84 |
7354 |
卖出 |
| 09:42:12 |
13.8 |
79 |
7433 |
卖出 |
| 09:42:18 |
13.8 |
129 |
7562 |
卖出 |
| 09:42:21 |
13.78 |
136 |
7698 |
卖出 |
| 09:42:24 |
13.77 |
9 |
7707 |
卖出 |
| 09:42:27 |
13.77 |
121 |
7828 |
买入 |
| 09:42:42 |
13.8 |
54 |
7882 |
买入 |
| 09:42:45 |
13.81 |
19 |
7901 |
买入 |
| 09:42:48 |
13.8 |
93 |
7994 |
卖出 |
| 09:42:51 |
13.8 |
15 |
8009 |
卖出 |
| 09:42:54 |
13.8 |
4 |
8013 |
卖出 |
| 09:42:57 |
13.8 |
4 |
8017 |
卖出 |
| 09:43:00 |
13.8 |
22 |
8039 |
卖出 |
| 09:43:09 |
13.77 |
8 |
8047 |
卖出 |
| 09:43:12 |
13.77 |
3 |
8050 |
卖出 |
| 09:43:15 |
13.78 |
11 |
8061 |
买入 |
| 09:43:18 |
13.78 |
3 |
8064 |
卖出 |
| 09:43:21 |
13.78 |
6 |
8070 |
卖出 |
| 09:43:24 |
13.78 |
4 |
8074 |
卖出 |
| 09:43:27 |
13.78 |
11 |
8085 |
卖出 |
| 09:43:30 |
13.78 |
58 |
8143 |
卖出 |
| 09:43:33 |
13.78 |
1 |
8144 |
卖出 |
| 09:43:51 |
13.77 |
34 |
8178 |
卖出 |
| 09:44:15 |
13.78 |
10 |
8188 |
买入 |
| 09:44:18 |
13.76 |
1 |
8189 |
卖出 |
| 09:44:21 |
13.78 |
9 |
8198 |
买入 |
| 09:44:24 |
13.79 |
2 |
8200 |
买入 |
| 09:44:27 |
13.76 |
2 |
8202 |
卖出 |
| 09:44:33 |
13.79 |
1 |
8203 |
买入 |
| 09:44:42 |
13.79 |
3 |
8206 |
买入 |
| 09:44:54 |
13.8 |
3 |
8209 |
买入 |
| 09:45:06 |
13.8 |
27 |
8236 |
卖出 |
| 09:45:15 |
13.83 |
2 |
8238 |
买入 |
| 09:45:21 |
13.82 |
2 |
8240 |
卖出 |
| 09:45:30 |
13.83 |
12 |
8252 |
卖出 |
| 09:45:36 |
13.83 |
1 |
8253 |
卖出 |
| 09:45:39 |
13.83 |
5 |
8258 |
卖出 |
| 09:45:54 |
13.81 |
58 |
8316 |
卖出 |
| 09:45:57 |
13.83 |
17 |
8333 |
买入 |
| 09:46:00 |
13.85 |
12 |
8345 |
买入 |
| 09:46:06 |
13.86 |
4 |
8349 |
买入 |
| 09:46:09 |
13.86 |
3 |
8352 |
卖出 |
| 09:46:12 |
13.86 |
1 |
8353 |
卖出 |
| 09:46:15 |
13.86 |
4 |
8357 |
卖出 |
| 09:46:18 |
13.86 |
4 |
8361 |
卖出 |
| 09:46:21 |
13.86 |
3 |
8364 |
卖出 |
| 09:46:24 |
13.86 |
12 |
8376 |
卖出 |
| 09:46:27 |
13.86 |
1 |
8377 |
卖出 |
| 09:46:39 |
13.87 |
7 |
8384 |
买入 |
| 09:46:51 |
13.88 |
1 |
8385 |
买入 |
| 09:46:54 |
13.87 |
1 |
8386 |
卖出 |
| 09:47:00 |
13.88 |
15 |
8401 |
买入 |
| 09:47:03 |
13.89 |
3 |
8404 |
买入 |
| 09:47:06 |
13.89 |
3 |
8407 |
买入 |
| 09:47:12 |
13.88 |
10 |
8417 |
卖出 |
| 09:47:15 |
13.88 |
22 |
8439 |
卖出 |
| 09:47:21 |
13.89 |
5 |
8444 |
买入 |
| 09:47:30 |
13.91 |
41 |
8485 |
买入 |
| 09:47:42 |
13.92 |
23 |
8508 |
买入 |
| 09:47:48 |
13.91 |
10 |
8518 |
卖出 |
| 09:47:51 |
13.91 |
5 |
8523 |
卖出 |
| 09:47:54 |
13.91 |
122 |
8645 |
卖出 |
| 09:48:03 |
13.92 |
1 |
8646 |
买入 |
| 09:48:06 |
13.92 |
1 |
8647 |
买入 |
| 09:48:09 |
13.91 |
15 |
8662 |
卖出 |
| 09:48:12 |
13.91 |
2 |
8664 |
卖出 |
| 09:48:15 |
13.92 |
8 |
8672 |
买入 |
| 09:48:18 |
13.91 |
16 |
8688 |
卖出 |
| 09:48:30 |
13.91 |
1 |
8689 |
买入 |
| 09:48:33 |
13.9 |
1 |
8690 |
卖出 |
| 09:48:36 |
13.9 |
2 |
8692 |
买入 |
| 09:48:39 |
13.9 |
44 |
8736 |
买入 |
| 09:48:42 |
13.91 |
30 |
8766 |
买入 |
| 09:48:45 |
13.91 |
11 |
8777 |
买入 |
| 09:48:48 |
13.9 |
8 |
8785 |
卖出 |
| 09:48:51 |
13.89 |
32 |
8817 |
卖出 |
| 09:48:54 |
13.89 |
1 |
8818 |
买入 |
| 09:48:57 |
13.89 |
11 |
8829 |
买入 |
| 09:49:00 |
13.89 |
16 |
8845 |
买入 |
| 09:49:03 |
13.89 |
26 |
8871 |
买入 |
| 09:49:06 |
13.89 |
14 |
8885 |
买入 |
| 09:49:09 |
13.89 |
22 |
8907 |
卖出 |
| 09:49:15 |
13.89 |
4 |
8911 |
买入 |
| 09:49:18 |
13.89 |
1 |
8912 |
买入 |
| 09:49:21 |
13.89 |
1 |
8913 |
买入 |
| 09:49:36 |
13.89 |
11 |
8924 |
买入 |
| 09:49:39 |
13.91 |
237 |
9161 |
买入 |
| 09:49:42 |
13.92 |
13 |
9174 |
买入 |
| 09:49:45 |
13.92 |
9 |
9183 |
买入 |
| 09:49:48 |
13.92 |
8 |
9191 |
买入 |
| 09:49:51 |
13.93 |
165 |
9356 |
买入 |
| 09:49:54 |
13.93 |
2 |
9358 |
卖出 |
| 09:50:00 |
13.93 |
10 |
9368 |
卖出 |
| 09:50:03 |
14.03 |
756 |
10124 |
买入 |
| 09:50:06 |
14.03 |
6 |
10130 |
买入 |
| 09:50:09 |
14.03 |
107 |
10237 |
买入 |
| 09:50:21 |
14 |
1 |
10238 |
卖出 |
| 09:50:24 |
14.02 |
15 |
10253 |
买入 |
| 09:50:27 |
14.02 |
23 |
10276 |
买入 |
| 09:50:30 |
14.01 |
138 |
10414 |
卖出 |
| 09:50:33 |
14.01 |
64 |
10478 |
卖出 |
| 09:50:39 |
14 |
2 |
10480 |
买入 |
| 09:50:42 |
14 |
5 |
10485 |
买入 |
| 09:50:45 |
14.01 |
2 |
10487 |
买入 |
| 09:50:54 |
14 |
48 |
10535 |
卖出 |
| 09:50:57 |
14 |
4 |
10539 |
卖出 |
| 09:51:00 |
14 |
3 |
10542 |
卖出 |
| 09:51:03 |
14.01 |
65 |
10607 |
买入 |
| 09:51:06 |
14 |
12 |
10619 |
卖出 |
| 09:51:09 |
14 |
52 |
10671 |
卖出 |
| 09:51:12 |
14.01 |
30 |
10701 |
买入 |
| 09:51:15 |
14 |
19 |
10720 |
卖出 |
| 09:51:18 |
13.99 |
14 |
10734 |
卖出 |
| 09:51:21 |
14 |
68 |
10802 |
买入 |
| 09:51:24 |
13.99 |
8 |
10810 |
卖出 |
| 09:51:27 |
13.99 |
2 |
10812 |
买入 |
| 09:51:36 |
13.99 |
5 |
10817 |
买入 |