健帆生物[300529]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
46.9 |
3 |
3 |
集合竞价 |
| 09:15:48 |
47.36 |
13 |
13 |
集合竞价 |
| 09:15:57 |
46.65 |
118 |
118 |
集合竞价 |
| 09:16:51 |
46.6 |
175 |
175 |
集合竞价 |
| 09:17:27 |
46.65 |
121 |
121 |
集合竞价 |
| 09:17:45 |
46.5 |
225 |
225 |
集合竞价 |
| 09:18:48 |
46.65 |
122 |
122 |
集合竞价 |
| 09:19:15 |
46.8 |
5 |
5 |
集合竞价 |
| 09:19:24 |
46.9 |
3 |
3 |
集合竞价 |
| 09:20:12 |
46.89 |
5 |
5 |
集合竞价 |
| 09:20:30 |
46.84 |
5 |
5 |
集合竞价 |
| 09:20:39 |
46.8 |
6 |
6 |
集合竞价 |
| 09:22:00 |
46.84 |
7 |
7 |
集合竞价 |
| 09:23:12 |
46.8 |
16 |
16 |
集合竞价 |
| 09:23:48 |
46.7 |
86 |
86 |
集合竞价 |
| 09:25:00 |
46.62 |
173 |
173 |
集合竞价 |
| 09:25:03 |
46.6 |
201 |
374 |
卖出 |
| 09:30:03 |
46.5 |
128 |
502 |
卖出 |
| 09:30:06 |
46.59 |
58 |
560 |
买入 |
| 09:30:09 |
46.58 |
19 |
579 |
卖出 |
| 09:30:12 |
46.58 |
10 |
589 |
买入 |
| 09:30:15 |
46.58 |
17 |
606 |
买入 |
| 09:30:18 |
46.56 |
4 |
610 |
卖出 |
| 09:30:21 |
46.58 |
3 |
613 |
买入 |
| 09:30:24 |
46.56 |
17 |
630 |
卖出 |
| 09:30:27 |
46.52 |
3 |
633 |
卖出 |
| 09:30:30 |
46.5 |
10 |
643 |
卖出 |
| 09:30:33 |
46.52 |
37 |
680 |
买入 |
| 09:30:36 |
46.5 |
4 |
684 |
卖出 |
| 09:30:39 |
46.5 |
105 |
789 |
卖出 |
| 09:30:42 |
46.49 |
5 |
794 |
卖出 |
| 09:30:45 |
46.46 |
34 |
828 |
卖出 |
| 09:30:48 |
46.45 |
28 |
856 |
卖出 |
| 09:30:51 |
46.44 |
22 |
878 |
卖出 |
| 09:30:54 |
46.4 |
10 |
888 |
卖出 |
| 09:30:57 |
46.4 |
8 |
896 |
卖出 |
| 09:31:00 |
46.38 |
51 |
947 |
卖出 |
| 09:31:03 |
46.38 |
26 |
973 |
卖出 |
| 09:31:06 |
46.37 |
3 |
976 |
卖出 |
| 09:31:09 |
46.34 |
1 |
977 |
卖出 |
| 09:31:15 |
46.35 |
28 |
1005 |
买入 |
| 09:31:18 |
46.31 |
15 |
1020 |
卖出 |
| 09:31:21 |
46.32 |
4 |
1024 |
买入 |
| 09:31:24 |
46.32 |
2 |
1026 |
卖出 |
| 09:31:27 |
46.3 |
47 |
1073 |
卖出 |
| 09:31:30 |
46.29 |
10 |
1083 |
卖出 |
| 09:31:33 |
46.21 |
23 |
1106 |
卖出 |
| 09:31:36 |
46.24 |
17 |
1123 |
买入 |
| 09:31:39 |
46.26 |
20 |
1143 |
买入 |
| 09:31:42 |
46.26 |
16 |
1159 |
卖出 |
| 09:31:45 |
46.28 |
280 |
1439 |
买入 |
| 09:31:48 |
46.34 |
8 |
1447 |
买入 |
| 09:31:51 |
46.25 |
63 |
1510 |
卖出 |
| 09:31:54 |
46.32 |
13 |
1523 |
买入 |
| 09:31:57 |
46.35 |
24 |
1547 |
买入 |
| 09:32:00 |
46.31 |
6 |
1553 |
卖出 |
| 09:32:03 |
46.32 |
4 |
1557 |
买入 |
| 09:32:06 |
46.31 |
15 |
1572 |
卖出 |
| 09:32:09 |
46.32 |
5 |
1577 |
买入 |
| 09:32:12 |
46.3 |
5 |
1582 |
卖出 |
| 09:32:15 |
46.3 |
14 |
1596 |
卖出 |
| 09:32:18 |
46.31 |
2 |
1598 |
买入 |
| 09:32:21 |
46.34 |
7 |
1605 |
买入 |
| 09:32:24 |
46.38 |
22 |
1627 |
买入 |
| 09:32:27 |
46.38 |
3 |
1630 |
买入 |
| 09:32:30 |
46.33 |
19 |
1649 |
卖出 |
| 09:32:33 |
46.34 |
8 |
1657 |
买入 |
| 09:32:36 |
46.34 |
2 |
1659 |
卖出 |
| 09:32:39 |
46.34 |
9 |
1668 |
卖出 |
| 09:32:42 |
46.38 |
21 |
1689 |
买入 |
| 09:32:45 |
46.38 |
1 |
1690 |
卖出 |
| 09:32:48 |
46.45 |
9 |
1699 |
买入 |
| 09:32:51 |
46.38 |
2 |
1701 |
卖出 |
| 09:32:54 |
46.4 |
1 |
1702 |
卖出 |
| 09:33:00 |
46.47 |
1 |
1703 |
买入 |
| 09:33:03 |
46.4 |
12 |
1715 |
卖出 |
| 09:33:06 |
46.4 |
9 |
1724 |
卖出 |
| 09:33:09 |
46.42 |
2 |
1726 |
买入 |
| 09:33:12 |
46.4 |
8 |
1734 |
卖出 |
| 09:33:15 |
46.42 |
18 |
1752 |
买入 |
| 09:33:18 |
46.4 |
6 |
1758 |
卖出 |
| 09:33:21 |
46.31 |
145 |
1903 |
卖出 |
| 09:33:24 |
46.31 |
2 |
1905 |
卖出 |
| 09:33:27 |
46.31 |
10 |
1915 |
卖出 |
| 09:33:30 |
46.31 |
24 |
1939 |
卖出 |
| 09:33:33 |
46.33 |
59 |
1998 |
买入 |
| 09:33:36 |
46.3 |
38 |
2036 |
卖出 |
| 09:33:39 |
46.31 |
15 |
2051 |
买入 |
| 09:33:42 |
46.31 |
3 |
2054 |
卖出 |
| 09:33:45 |
46.32 |
5 |
2059 |
买入 |
| 09:33:48 |
46.31 |
5 |
2064 |
卖出 |
| 09:33:51 |
46.3 |
67 |
2131 |
卖出 |
| 09:33:54 |
46.36 |
27 |
2158 |
卖出 |
| 09:33:57 |
46.53 |
4 |
2162 |
买入 |
| 09:34:00 |
46.35 |
5 |
2167 |
卖出 |
| 09:34:03 |
46.44 |
5 |
2172 |
买入 |
| 09:34:12 |
46.37 |
8 |
2180 |
卖出 |
| 09:34:15 |
46.44 |
10 |
2190 |
买入 |
| 09:34:18 |
46.4 |
3 |
2193 |
卖出 |
| 09:34:21 |
46.44 |
6 |
2199 |
卖出 |
| 09:34:27 |
46.4 |
3 |
2202 |
卖出 |
| 09:34:30 |
46.41 |
14 |
2216 |
买入 |
| 09:34:33 |
46.44 |
4 |
2220 |
买入 |
| 09:34:39 |
46.44 |
1 |
2221 |
卖出 |
| 09:34:42 |
46.44 |
8 |
2229 |
卖出 |
| 09:34:45 |
46.41 |
12 |
2241 |
卖出 |
| 09:34:48 |
46.44 |
2 |
2243 |
买入 |
| 09:34:51 |
46.44 |
10 |
2253 |
卖出 |
| 09:34:54 |
46.44 |
1 |
2254 |
卖出 |
| 09:35:00 |
46.44 |
14 |
2268 |
卖出 |
| 09:35:03 |
46.44 |
2 |
2270 |
卖出 |
| 09:35:06 |
46.48 |
14 |
2284 |
买入 |
| 09:35:09 |
46.42 |
12 |
2296 |
卖出 |
| 09:35:15 |
46.41 |
1 |
2297 |
卖出 |
| 09:35:18 |
46.44 |
2 |
2299 |
买入 |
| 09:35:21 |
46.41 |
1 |
2300 |
卖出 |
| 09:35:24 |
46.4 |
40 |
2340 |
卖出 |
| 09:35:27 |
46.37 |
17 |
2357 |
卖出 |
| 09:35:30 |
46.41 |
10 |
2367 |
买入 |
| 09:35:39 |
46.38 |
1 |
2368 |
卖出 |
| 09:35:42 |
46.38 |
1 |
2369 |
卖出 |
| 09:35:45 |
46.38 |
2 |
2371 |
卖出 |
| 09:35:48 |
46.38 |
22 |
2393 |
卖出 |
| 09:35:51 |
46.38 |
1 |
2394 |
卖出 |
| 09:35:54 |
46.38 |
4 |
2398 |
卖出 |
| 09:35:57 |
46.37 |
1 |
2399 |
卖出 |
| 09:36:00 |
46.37 |
4 |
2403 |
卖出 |
| 09:36:03 |
46.38 |
2 |
2405 |
买入 |
| 09:36:06 |
46.33 |
56 |
2461 |
卖出 |
| 09:36:09 |
46.33 |
4 |
2465 |
卖出 |
| 09:36:12 |
46.33 |
1 |
2466 |
卖出 |
| 09:36:15 |
46.33 |
1 |
2467 |
卖出 |
| 09:36:18 |
46.36 |
3 |
2470 |
买入 |
| 09:36:21 |
46.33 |
5 |
2475 |
卖出 |
| 09:36:24 |
46.33 |
9 |
2484 |
卖出 |
| 09:36:27 |
46.36 |
3 |
2487 |
买入 |
| 09:36:30 |
46.37 |
201 |
2688 |
买入 |
| 09:36:33 |
46.37 |
20 |
2708 |
买入 |
| 09:36:36 |
46.37 |
7 |
2715 |
买入 |
| 09:36:39 |
46.33 |
37 |
2752 |
卖出 |
| 09:36:42 |
46.34 |
9 |
2761 |
买入 |
| 09:36:45 |
46.37 |
4 |
2765 |
买入 |
| 09:36:48 |
46.35 |
1 |
2766 |
卖出 |
| 09:36:51 |
46.34 |
3 |
2769 |
卖出 |
| 09:36:54 |
46.3 |
143 |
2912 |
卖出 |
| 09:36:57 |
46.32 |
5 |
2917 |
卖出 |
| 09:37:03 |
46.32 |
8 |
2925 |
卖出 |
| 09:37:06 |
46.34 |
1 |
2926 |
买入 |
| 09:37:09 |
46.37 |
23 |
2949 |
买入 |
| 09:37:12 |
46.37 |
9 |
2958 |
买入 |
| 09:37:15 |
46.38 |
14 |
2972 |
买入 |
| 09:37:18 |
46.47 |
59 |
3031 |
买入 |
| 09:37:24 |
46.39 |
7 |
3038 |
卖出 |
| 09:37:27 |
46.55 |
6 |
3044 |
买入 |
| 09:37:30 |
46.39 |
9 |
3053 |
卖出 |
| 09:37:33 |
46.41 |
2 |
3055 |
卖出 |
| 09:37:36 |
46.53 |
8 |
3063 |
买入 |
| 09:37:39 |
46.46 |
3 |
3066 |
买入 |
| 09:37:42 |
46.46 |
8 |
3074 |
买入 |
| 09:37:45 |
46.41 |
4 |
3078 |
买入 |
| 09:37:48 |
46.4 |
6 |
3084 |
卖出 |
| 09:37:51 |
46.41 |
2 |
3086 |
卖出 |
| 09:37:54 |
46.5 |
2 |
3088 |
买入 |
| 09:37:57 |
46.5 |
8 |
3096 |
买入 |
| 09:38:03 |
46.39 |
44 |
3140 |
卖出 |
| 09:38:06 |
46.5 |
3 |
3143 |
买入 |
| 09:38:09 |
46.43 |
3 |
3146 |
卖出 |
| 09:38:12 |
46.41 |
5 |
3151 |
卖出 |
| 09:38:15 |
46.5 |
3 |
3154 |
买入 |
| 09:38:18 |
46.44 |
8 |
3162 |
卖出 |
| 09:38:21 |
46.44 |
2 |
3164 |
卖出 |
| 09:38:24 |
46.44 |
1 |
3165 |
卖出 |
| 09:38:27 |
46.5 |
4 |
3169 |
买入 |
| 09:38:30 |
46.45 |
1 |
3170 |
卖出 |
| 09:38:33 |
46.44 |
1 |
3171 |
卖出 |
| 09:38:39 |
46.44 |
10 |
3181 |
卖出 |
| 09:38:42 |
46.44 |
3 |
3184 |
卖出 |
| 09:38:45 |
46.58 |
4 |
3188 |
买入 |
| 09:38:48 |
46.53 |
1 |
3189 |
卖出 |
| 09:38:51 |
46.46 |
5 |
3194 |
卖出 |
| 09:38:54 |
46.53 |
3 |
3197 |
卖出 |
| 09:38:57 |
46.58 |
3 |
3200 |
买入 |
| 09:39:00 |
46.46 |
2 |
3202 |
卖出 |
| 09:39:03 |
46.53 |
4 |
3206 |
买入 |
| 09:39:06 |
46.53 |
1 |
3207 |
卖出 |
| 09:39:09 |
46.53 |
2 |
3209 |
卖出 |
| 09:39:12 |
46.58 |
29 |
3238 |
买入 |
| 09:39:18 |
46.58 |
3 |
3241 |
买入 |
| 09:39:21 |
46.55 |
2 |
3243 |
卖出 |
| 09:39:27 |
46.6 |
30 |
3273 |
买入 |
| 09:39:30 |
46.66 |
8 |
3281 |
买入 |
| 09:39:33 |
46.58 |
3 |
3284 |
卖出 |
| 09:39:36 |
46.58 |
1 |
3285 |
买入 |
| 09:39:39 |
46.66 |
3 |
3288 |
买入 |
| 09:39:45 |
46.65 |
10 |
3298 |
买入 |
| 09:39:48 |
46.66 |
2 |
3300 |
买入 |
| 09:39:51 |
46.66 |
2 |
3302 |
买入 |
| 09:39:57 |
46.6 |
34 |
3336 |
卖出 |
| 09:40:03 |
46.65 |
19 |
3355 |
买入 |
| 09:40:09 |
46.61 |
10 |
3365 |
卖出 |
| 09:40:12 |
46.64 |
4 |
3369 |
卖出 |
| 09:40:15 |
46.61 |
16 |
3385 |
卖出 |
| 09:40:18 |
46.61 |
23 |
3408 |
买入 |
| 09:40:21 |
46.53 |
65 |
3473 |
卖出 |
| 09:40:24 |
46.53 |
5 |
3478 |
买入 |
| 09:40:27 |
46.53 |
4 |
3482 |
买入 |
| 09:40:30 |
46.5 |
5 |
3487 |
卖出 |
| 09:40:33 |
46.41 |
66 |
3553 |
卖出 |
| 09:40:36 |
46.42 |
8 |
3561 |
买入 |
| 09:40:42 |
46.41 |
4 |
3565 |
卖出 |
| 09:40:45 |
46.42 |
9 |
3574 |
卖出 |
| 09:40:48 |
46.47 |
1 |
3575 |
买入 |
| 09:40:51 |
46.42 |
4 |
3579 |
卖出 |
| 09:40:57 |
46.5 |
3 |
3582 |
卖出 |
| 09:41:00 |
46.44 |
1 |
3583 |
卖出 |
| 09:41:03 |
46.51 |
9 |
3592 |
买入 |
| 09:41:09 |
46.43 |
2 |
3594 |
卖出 |
| 09:41:18 |
46.43 |
1 |
3595 |
卖出 |
| 09:41:21 |
46.43 |
2 |
3597 |
买入 |
| 09:41:27 |
46.48 |
14 |
3611 |
买入 |
| 09:41:30 |
46.42 |
8 |
3619 |
卖出 |
| 09:41:33 |
46.42 |
10 |
3629 |
卖出 |
| 09:41:36 |
46.43 |
1 |
3630 |
卖出 |
| 09:41:48 |
46.46 |
4 |
3634 |
买入 |
| 09:41:51 |
46.5 |
8 |
3642 |
买入 |
| 09:42:09 |
46.42 |
67 |
3709 |
卖出 |
| 09:42:12 |
46.42 |
17 |
3726 |
卖出 |
| 09:42:15 |
46.43 |
2 |
3728 |
买入 |
| 09:42:18 |
46.46 |
10 |
3738 |
买入 |
| 09:42:21 |
46.48 |
50 |
3788 |
买入 |
| 09:42:30 |
46.43 |
12 |
3800 |
卖出 |
| 09:42:42 |
46.48 |
1 |
3801 |
买入 |
| 09:42:48 |
46.42 |
40 |
3841 |
卖出 |
| 09:42:51 |
46.42 |
1 |
3842 |
卖出 |
| 09:42:54 |
46.48 |
18 |
3860 |
买入 |
| 09:43:03 |
46.48 |
1 |
3861 |
卖出 |
| 09:43:06 |
46.49 |
3 |
3864 |
买入 |
| 09:43:12 |
46.49 |
1 |
3865 |
买入 |
| 09:43:24 |
46.49 |
15 |
3880 |
买入 |
| 09:43:27 |
46.48 |
8 |
3888 |
卖出 |
| 09:43:30 |
46.48 |
5 |
3893 |
卖出 |
| 09:43:33 |
46.48 |
4 |
3897 |
卖出 |
| 09:43:36 |
46.49 |
10 |
3907 |
买入 |
| 09:43:39 |
46.49 |
1 |
3908 |
卖出 |
| 09:43:42 |
46.49 |
3 |
3911 |
卖出 |
| 09:43:45 |
46.48 |
1 |
3912 |
买入 |
| 09:43:51 |
46.48 |
10 |
3922 |
买入 |
| 09:44:06 |
46.44 |
1 |
3923 |
卖出 |
| 09:44:18 |
46.44 |
8 |
3931 |
卖出 |
| 09:44:24 |
46.44 |
14 |
3945 |
卖出 |
| 09:44:36 |
46.44 |
14 |
3959 |
买入 |
| 09:44:39 |
46.44 |
2 |
3961 |
买入 |
| 09:44:42 |
46.44 |
2 |
3963 |
买入 |
| 09:45:03 |
46.44 |
3 |
3966 |
卖出 |
| 09:45:06 |
46.44 |
1 |
3967 |
卖出 |
| 09:45:09 |
46.43 |
83 |
4050 |
卖出 |
| 09:45:18 |
46.41 |
2 |
4052 |
卖出 |
| 09:45:27 |
46.43 |
1 |
4053 |
卖出 |
| 09:45:39 |
46.43 |
1 |
4054 |
买入 |
| 09:46:03 |
46.43 |
2 |
4056 |
买入 |
| 09:46:06 |
46.43 |
1 |
4057 |
买入 |
| 09:46:12 |
46.43 |
4 |
4061 |
买入 |
| 09:46:21 |
46.43 |
1 |
4062 |
买入 |
| 09:46:24 |
46.43 |
1 |
4063 |
卖出 |
| 09:46:33 |
46.43 |
5 |
4068 |
卖出 |
| 09:46:42 |
46.44 |
5 |
4073 |
买入 |
| 09:46:51 |
46.44 |
6 |
4079 |
买入 |
| 09:46:54 |
46.43 |
15 |
4094 |
卖出 |
| 09:46:57 |
46.43 |
12 |
4106 |
卖出 |
| 09:47:00 |
46.44 |
1 |
4107 |
买入 |
| 09:47:09 |
46.48 |
1 |
4108 |
买入 |
| 09:47:12 |
46.44 |
1 |
4109 |
卖出 |
| 09:47:24 |
46.48 |
1 |
4110 |
买入 |
| 09:47:30 |
46.48 |
6 |
4116 |
买入 |
| 09:47:33 |
46.48 |
3 |
4119 |
买入 |
| 09:47:36 |
46.44 |
10 |
4129 |
卖出 |
| 09:47:39 |
46.48 |
2 |
4131 |
买入 |
| 09:47:54 |
46.5 |
1 |
4132 |
买入 |
| 09:47:57 |
46.52 |
4 |
4136 |
买入 |
| 09:48:00 |
46.52 |
4 |
4140 |
买入 |
| 09:48:12 |
46.52 |
1 |
4141 |
买入 |
| 09:48:24 |
46.53 |
22 |
4163 |
买入 |
| 09:48:27 |
46.52 |
8 |
4171 |
卖出 |
| 09:48:36 |
46.55 |
1 |
4172 |
买入 |
| 09:48:48 |
46.55 |
11 |
4183 |
买入 |
| 09:48:51 |
46.61 |
1 |
4184 |
买入 |
| 09:48:54 |
46.61 |
5 |
4189 |
买入 |
| 09:49:00 |
46.61 |
4 |
4193 |
买入 |
| 09:49:03 |
46.61 |
1 |
4194 |
卖出 |
| 09:49:09 |
46.61 |
3 |
4197 |
买入 |
| 09:49:27 |
46.61 |
28 |
4225 |
买入 |
| 09:49:30 |
46.62 |
1 |
4226 |
买入 |
| 09:49:33 |
46.55 |
27 |
4253 |
卖出 |
| 09:49:36 |
46.6 |
6 |
4259 |
买入 |
| 09:49:45 |
46.6 |
5 |
4264 |
买入 |
| 09:50:00 |
46.62 |
2 |
4266 |
买入 |
| 09:50:15 |
46.65 |
5 |
4271 |
买入 |
| 09:50:18 |
46.63 |
1 |
4272 |
卖出 |
| 09:50:21 |
46.63 |
1 |
4273 |
买入 |
| 09:50:24 |
46.68 |
7 |
4280 |
买入 |