开立医疗[300633]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
29.21 |
2 |
2 |
集合竞价 |
| 09:16:15 |
29.32 |
2 |
2 |
集合竞价 |
| 09:25:03 |
29.32 |
38 |
40 |
卖出 |
| 09:30:03 |
29.35 |
7 |
47 |
买入 |
| 09:30:06 |
29.34 |
24 |
71 |
卖出 |
| 09:30:09 |
29.45 |
3 |
74 |
买入 |
| 09:30:12 |
29.37 |
27 |
101 |
卖出 |
| 09:30:15 |
29.37 |
29 |
130 |
买入 |
| 09:30:18 |
29.37 |
43 |
173 |
买入 |
| 09:30:21 |
29.5 |
2 |
175 |
买入 |
| 09:30:24 |
29.41 |
8 |
183 |
卖出 |
| 09:30:30 |
29.56 |
1 |
184 |
卖出 |
| 09:30:33 |
29.54 |
2 |
186 |
买入 |
| 09:30:36 |
29.54 |
2 |
188 |
买入 |
| 09:30:39 |
29.54 |
1 |
189 |
买入 |
| 09:30:45 |
29.56 |
11 |
200 |
卖出 |
| 09:30:48 |
29.56 |
1 |
201 |
卖出 |
| 09:30:51 |
29.57 |
52 |
253 |
买入 |
| 09:30:54 |
29.57 |
3 |
256 |
卖出 |
| 09:30:57 |
29.57 |
1 |
257 |
卖出 |
| 09:31:00 |
29.53 |
14 |
271 |
卖出 |
| 09:31:03 |
29.56 |
25 |
296 |
买入 |
| 09:31:06 |
29.57 |
31 |
327 |
买入 |
| 09:31:12 |
29.58 |
20 |
347 |
买入 |
| 09:31:15 |
29.57 |
12 |
359 |
卖出 |
| 09:31:18 |
29.59 |
16 |
375 |
买入 |
| 09:31:21 |
29.59 |
3 |
378 |
买入 |
| 09:31:24 |
29.59 |
8 |
386 |
买入 |
| 09:31:27 |
29.61 |
2 |
388 |
买入 |
| 09:31:30 |
29.61 |
3 |
391 |
买入 |
| 09:31:33 |
29.61 |
16 |
407 |
买入 |
| 09:31:36 |
29.64 |
7 |
414 |
买入 |
| 09:31:39 |
29.67 |
4 |
418 |
买入 |
| 09:31:42 |
29.64 |
3 |
421 |
卖出 |
| 09:31:48 |
29.66 |
24 |
445 |
买入 |
| 09:31:54 |
29.68 |
5 |
450 |
买入 |
| 09:32:00 |
29.69 |
1 |
451 |
买入 |
| 09:32:03 |
29.69 |
3 |
454 |
卖出 |
| 09:32:06 |
29.68 |
11 |
465 |
卖出 |
| 09:32:09 |
29.69 |
10 |
475 |
买入 |
| 09:32:15 |
29.69 |
21 |
496 |
卖出 |
| 09:32:18 |
29.68 |
9 |
505 |
卖出 |
| 09:32:24 |
29.68 |
7 |
512 |
买入 |
| 09:32:30 |
29.67 |
10 |
522 |
卖出 |
| 09:32:33 |
29.67 |
4 |
526 |
买入 |
| 09:32:45 |
29.65 |
98 |
624 |
卖出 |
| 09:32:48 |
29.65 |
1 |
625 |
买入 |
| 09:32:51 |
29.64 |
1 |
626 |
买入 |
| 09:32:57 |
29.65 |
5 |
631 |
买入 |
| 09:33:00 |
29.65 |
4 |
635 |
买入 |
| 09:33:03 |
29.64 |
16 |
651 |
卖出 |
| 09:33:06 |
29.65 |
3 |
654 |
买入 |
| 09:33:09 |
29.65 |
2 |
656 |
买入 |
| 09:33:12 |
29.66 |
2 |
658 |
卖出 |
| 09:33:15 |
29.68 |
1 |
659 |
买入 |
| 09:33:18 |
29.68 |
7 |
666 |
买入 |
| 09:33:21 |
29.64 |
92 |
758 |
卖出 |
| 09:33:24 |
29.61 |
6 |
764 |
卖出 |
| 09:33:27 |
29.64 |
1 |
765 |
买入 |
| 09:33:30 |
29.62 |
3 |
768 |
买入 |
| 09:33:33 |
29.64 |
1 |
769 |
买入 |
| 09:33:36 |
29.59 |
26 |
795 |
卖出 |
| 09:33:39 |
29.59 |
2 |
797 |
买入 |
| 09:33:42 |
29.59 |
6 |
803 |
买入 |
| 09:33:51 |
29.6 |
13 |
816 |
买入 |
| 09:33:57 |
29.59 |
5 |
821 |
卖出 |
| 09:34:00 |
29.59 |
5 |
826 |
买入 |
| 09:34:03 |
29.6 |
7 |
833 |
买入 |
| 09:34:06 |
29.64 |
13 |
846 |
买入 |
| 09:34:09 |
29.65 |
7 |
853 |
买入 |
| 09:34:12 |
29.65 |
11 |
864 |
买入 |
| 09:34:15 |
29.69 |
31 |
895 |
买入 |
| 09:34:18 |
29.7 |
3 |
898 |
买入 |
| 09:34:21 |
29.7 |
8 |
906 |
卖出 |
| 09:34:24 |
29.7 |
40 |
946 |
卖出 |
| 09:34:27 |
29.72 |
6 |
952 |
买入 |
| 09:34:30 |
29.72 |
4 |
956 |
买入 |
| 09:34:33 |
29.7 |
1 |
957 |
卖出 |
| 09:34:42 |
29.67 |
10 |
967 |
卖出 |
| 09:34:48 |
29.69 |
2 |
969 |
买入 |
| 09:34:57 |
29.65 |
2 |
971 |
卖出 |
| 09:35:03 |
29.69 |
10 |
981 |
买入 |
| 09:35:06 |
29.65 |
7 |
988 |
卖出 |
| 09:35:09 |
29.66 |
1 |
989 |
买入 |
| 09:35:24 |
29.65 |
10 |
999 |
卖出 |
| 09:35:33 |
29.66 |
4 |
1003 |
买入 |
| 09:35:45 |
29.6 |
10 |
1013 |
卖出 |
| 09:36:09 |
29.56 |
6 |
1019 |
卖出 |
| 09:36:12 |
29.6 |
3 |
1022 |
买入 |
| 09:36:15 |
29.63 |
2 |
1024 |
买入 |
| 09:36:18 |
29.6 |
20 |
1044 |
卖出 |
| 09:36:27 |
29.59 |
14 |
1058 |
卖出 |
| 09:36:30 |
29.63 |
2 |
1060 |
买入 |
| 09:36:33 |
29.62 |
1 |
1061 |
卖出 |
| 09:36:36 |
29.62 |
1 |
1062 |
买入 |
| 09:36:39 |
29.62 |
6 |
1068 |
买入 |
| 09:36:42 |
29.63 |
10 |
1078 |
买入 |
| 09:36:45 |
29.62 |
1 |
1079 |
卖出 |
| 09:36:48 |
29.63 |
4 |
1083 |
买入 |
| 09:36:51 |
29.64 |
2 |
1085 |
买入 |
| 09:36:54 |
29.65 |
10 |
1095 |
买入 |
| 09:36:57 |
29.66 |
27 |
1122 |
买入 |
| 09:37:00 |
29.66 |
7 |
1129 |
买入 |
| 09:37:03 |
29.66 |
33 |
1162 |
买入 |
| 09:37:09 |
29.69 |
45 |
1207 |
买入 |
| 09:37:12 |
29.69 |
5 |
1212 |
卖出 |
| 09:37:15 |
29.68 |
66 |
1278 |
卖出 |
| 09:37:18 |
29.72 |
3 |
1281 |
买入 |
| 09:37:21 |
29.72 |
8 |
1289 |
卖出 |
| 09:37:27 |
29.74 |
2 |
1291 |
买入 |
| 09:37:30 |
29.72 |
1 |
1292 |
卖出 |
| 09:37:33 |
29.72 |
3 |
1295 |
卖出 |
| 09:37:36 |
29.73 |
6 |
1301 |
买入 |
| 09:37:42 |
29.73 |
1 |
1302 |
卖出 |
| 09:37:45 |
29.72 |
15 |
1317 |
卖出 |
| 09:37:54 |
29.72 |
2 |
1319 |
买入 |
| 09:37:57 |
29.73 |
5 |
1324 |
买入 |
| 09:38:03 |
29.72 |
20 |
1344 |
买入 |
| 09:38:18 |
29.7 |
1 |
1345 |
卖出 |
| 09:38:24 |
29.69 |
12 |
1357 |
卖出 |
| 09:38:30 |
29.7 |
2 |
1359 |
买入 |
| 09:38:39 |
29.7 |
14 |
1373 |
卖出 |
| 09:38:51 |
29.7 |
3 |
1376 |
买入 |
| 09:39:00 |
29.69 |
19 |
1395 |
卖出 |
| 09:39:03 |
29.69 |
3 |
1398 |
买入 |
| 09:39:18 |
29.69 |
21 |
1419 |
卖出 |
| 09:39:24 |
29.69 |
5 |
1424 |
买入 |
| 09:39:30 |
29.69 |
2 |
1426 |
买入 |
| 09:39:36 |
29.68 |
9 |
1435 |
卖出 |
| 09:39:39 |
29.69 |
7 |
1442 |
买入 |
| 09:39:42 |
29.68 |
6 |
1448 |
卖出 |
| 09:39:51 |
29.68 |
2 |
1450 |
卖出 |
| 09:39:57 |
29.69 |
4 |
1454 |
买入 |
| 09:40:00 |
29.68 |
6 |
1460 |
卖出 |
| 09:40:06 |
29.68 |
10 |
1470 |
卖出 |
| 09:40:15 |
29.69 |
3 |
1473 |
买入 |
| 09:40:24 |
29.68 |
11 |
1484 |
卖出 |
| 09:40:27 |
29.65 |
21 |
1505 |
卖出 |
| 09:40:30 |
29.64 |
1 |
1506 |
买入 |
| 09:40:36 |
29.6 |
1 |
1507 |
卖出 |
| 09:41:15 |
29.6 |
14 |
1521 |
卖出 |
| 09:41:18 |
29.6 |
12 |
1533 |
卖出 |
| 09:41:21 |
29.6 |
4 |
1537 |
卖出 |
| 09:41:24 |
29.6 |
2 |
1539 |
买入 |
| 09:41:36 |
29.57 |
1 |
1540 |
卖出 |
| 09:41:48 |
29.6 |
10 |
1550 |
买入 |
| 09:41:57 |
29.61 |
7 |
1557 |
买入 |
| 09:42:12 |
29.6 |
7 |
1564 |
卖出 |
| 09:42:15 |
29.61 |
2 |
1566 |
买入 |
| 09:42:21 |
29.61 |
2 |
1568 |
买入 |
| 09:42:24 |
29.6 |
11 |
1579 |
卖出 |
| 09:42:27 |
29.6 |
20 |
1599 |
卖出 |
| 09:42:30 |
29.58 |
3 |
1602 |
卖出 |
| 09:42:33 |
29.56 |
12 |
1614 |
卖出 |
| 09:42:39 |
29.56 |
1 |
1615 |
卖出 |
| 09:42:48 |
29.45 |
38 |
1653 |
卖出 |
| 09:42:51 |
29.56 |
3 |
1656 |
买入 |
| 09:43:15 |
29.5 |
18 |
1674 |
卖出 |
| 09:43:21 |
29.56 |
4 |
1678 |
买入 |
| 09:43:24 |
29.5 |
1 |
1679 |
卖出 |
| 09:43:30 |
29.51 |
6 |
1685 |
买入 |
| 09:43:39 |
29.55 |
3 |
1688 |
买入 |
| 09:43:42 |
29.55 |
5 |
1693 |
买入 |
| 09:43:45 |
29.51 |
5 |
1698 |
卖出 |
| 09:43:48 |
29.56 |
1 |
1699 |
买入 |
| 09:43:51 |
29.51 |
7 |
1706 |
卖出 |
| 09:44:00 |
29.53 |
1 |
1707 |
买入 |
| 09:44:15 |
29.49 |
12 |
1719 |
卖出 |
| 09:44:27 |
29.47 |
19 |
1738 |
卖出 |
| 09:44:30 |
29.45 |
4 |
1742 |
卖出 |
| 09:44:33 |
29.47 |
1 |
1743 |
买入 |
| 09:44:42 |
29.45 |
2 |
1745 |
卖出 |
| 09:44:45 |
29.45 |
40 |
1785 |
卖出 |
| 09:44:48 |
29.45 |
3 |
1788 |
买入 |
| 09:44:51 |
29.44 |
1 |
1789 |
卖出 |
| 09:44:57 |
29.45 |
57 |
1846 |
买入 |
| 09:45:03 |
29.45 |
14 |
1860 |
卖出 |
| 09:45:24 |
29.45 |
32 |
1892 |
卖出 |
| 09:45:30 |
29.46 |
5 |
1897 |
买入 |
| 09:45:33 |
29.46 |
11 |
1908 |
卖出 |
| 09:45:39 |
29.47 |
5 |
1913 |
买入 |
| 09:45:45 |
29.47 |
1 |
1914 |
卖出 |
| 09:45:51 |
29.48 |
9 |
1923 |
买入 |
| 09:45:54 |
29.48 |
3 |
1926 |
卖出 |
| 09:45:57 |
29.5 |
4 |
1930 |
买入 |
| 09:46:03 |
29.5 |
1 |
1931 |
卖出 |
| 09:46:06 |
29.48 |
5 |
1936 |
卖出 |
| 09:46:09 |
29.48 |
20 |
1956 |
卖出 |
| 09:46:12 |
29.47 |
14 |
1970 |
卖出 |
| 09:46:15 |
29.47 |
12 |
1982 |
卖出 |
| 09:46:18 |
29.47 |
2 |
1984 |
卖出 |
| 09:46:21 |
29.46 |
9 |
1993 |
卖出 |
| 09:46:24 |
29.46 |
15 |
2008 |
卖出 |
| 09:46:27 |
29.46 |
8 |
2016 |
买入 |
| 09:46:33 |
29.45 |
20 |
2036 |
卖出 |
| 09:46:36 |
29.45 |
3 |
2039 |
卖出 |
| 09:46:39 |
29.45 |
9 |
2048 |
卖出 |
| 09:46:42 |
29.44 |
14 |
2062 |
卖出 |
| 09:46:57 |
29.44 |
3 |
2065 |
买入 |
| 09:47:03 |
29.44 |
30 |
2095 |
买入 |
| 09:47:09 |
29.44 |
48 |
2143 |
买入 |
| 09:47:15 |
29.44 |
22 |
2165 |
买入 |
| 09:47:21 |
29.45 |
10 |
2175 |
买入 |
| 09:47:24 |
29.45 |
27 |
2202 |
买入 |
| 09:47:27 |
29.48 |
14 |
2216 |
买入 |
| 09:47:30 |
29.5 |
48 |
2264 |
买入 |
| 09:47:33 |
29.53 |
9 |
2273 |
买入 |
| 09:47:39 |
29.59 |
4 |
2277 |
买入 |
| 09:47:45 |
29.59 |
1 |
2278 |
买入 |
| 09:47:48 |
29.56 |
6 |
2284 |
卖出 |
| 09:48:03 |
29.57 |
2 |
2286 |
卖出 |
| 09:48:06 |
29.57 |
2 |
2288 |
卖出 |
| 09:48:21 |
29.57 |
3 |
2291 |
卖出 |
| 09:48:24 |
29.58 |
1 |
2292 |
买入 |
| 09:48:45 |
29.58 |
1 |
2293 |
买入 |
| 09:48:54 |
29.58 |
2 |
2295 |
买入 |
| 09:48:57 |
29.58 |
8 |
2303 |
买入 |
| 09:49:06 |
29.58 |
3 |
2306 |
买入 |
| 09:49:09 |
29.58 |
2 |
2308 |
买入 |
| 09:49:12 |
29.58 |
3 |
2311 |
买入 |
| 09:49:18 |
29.59 |
1 |
2312 |
买入 |
| 09:49:45 |
29.58 |
3 |
2315 |
卖出 |
| 09:49:48 |
29.6 |
11 |
2326 |
买入 |
| 09:49:57 |
29.61 |
5 |
2331 |
买入 |
| 09:50:00 |
29.61 |
1 |
2332 |
买入 |
| 09:50:03 |
29.62 |
10 |
2342 |
买入 |
| 09:50:06 |
29.65 |
61 |
2403 |
买入 |
| 09:50:09 |
29.69 |
81 |
2484 |
买入 |
| 09:50:12 |
29.73 |
49 |
2533 |
买入 |
| 09:50:15 |
29.74 |
33 |
2566 |
买入 |
| 09:50:18 |
29.73 |
121 |
2687 |
卖出 |
| 09:50:21 |
29.75 |
16 |
2703 |
买入 |
| 09:50:24 |
29.78 |
2 |
2705 |
买入 |
| 09:50:30 |
29.78 |
14 |
2719 |
买入 |
| 09:50:33 |
29.78 |
11 |
2730 |
卖出 |
| 09:50:36 |
29.79 |
20 |
2750 |
买入 |
| 09:50:39 |
29.79 |
1 |
2751 |
卖出 |
| 09:50:42 |
29.8 |
20 |
2771 |
买入 |
| 09:50:45 |
29.8 |
5 |
2776 |
卖出 |
| 09:50:48 |
29.8 |
22 |
2798 |
卖出 |
| 09:50:51 |
29.78 |
10 |
2808 |
卖出 |
| 09:50:54 |
29.79 |
16 |
2824 |
买入 |
| 09:50:57 |
29.78 |
3 |
2827 |
卖出 |
| 09:51:03 |
29.77 |
1 |
2828 |
卖出 |
| 09:51:06 |
29.77 |
4 |
2832 |
卖出 |
| 09:51:09 |
29.78 |
2 |
2834 |
买入 |
| 09:51:12 |
29.77 |
10 |
2844 |
卖出 |
| 09:51:15 |
29.76 |
3 |
2847 |
卖出 |
| 09:51:21 |
29.76 |
1 |
2848 |
卖出 |
| 09:51:24 |
29.76 |
10 |
2858 |
买入 |
| 09:51:27 |
29.73 |
26 |
2884 |
卖出 |
| 09:51:30 |
29.72 |
2 |
2886 |
卖出 |
| 09:51:33 |
29.72 |
14 |
2900 |
卖出 |
| 09:51:36 |
29.73 |
1 |
2901 |
卖出 |
| 09:51:39 |
29.72 |
1 |
2902 |
卖出 |
| 09:51:42 |
29.73 |
18 |
2920 |
买入 |
| 09:51:48 |
29.73 |
1 |
2921 |
卖出 |
| 09:51:51 |
29.73 |
13 |
2934 |
卖出 |
| 09:51:54 |
29.77 |
20 |
2954 |
买入 |
| 09:51:57 |
29.75 |
57 |
3011 |
买入 |
| 09:52:00 |
29.75 |
34 |
3045 |
买入 |
| 09:52:03 |
29.74 |
1 |
3046 |
卖出 |
| 09:52:15 |
29.74 |
2 |
3048 |
卖出 |
| 09:52:18 |
29.75 |
6 |
3054 |
买入 |
| 09:52:24 |
29.75 |
16 |
3070 |
买入 |
| 09:52:27 |
29.75 |
1 |
3071 |
卖出 |
| 09:52:30 |
29.77 |
1 |
3072 |
买入 |
| 09:52:36 |
29.8 |
56 |
3128 |
买入 |
| 09:52:39 |
29.81 |
5 |
3133 |
买入 |
| 09:52:42 |
29.81 |
10 |
3143 |
买入 |
| 09:52:45 |
29.82 |
13 |
3156 |
买入 |
| 09:52:48 |
29.82 |
20 |
3176 |
买入 |
| 09:52:54 |
29.81 |
101 |
3277 |
卖出 |
| 09:52:57 |
29.82 |
3 |
3280 |
买入 |
| 09:53:03 |
29.82 |
2 |
3282 |
买入 |
| 09:53:09 |
29.82 |
2 |
3284 |
卖出 |
| 09:53:12 |
29.81 |
28 |
3312 |
卖出 |
| 09:53:15 |
29.82 |
14 |
3326 |
买入 |
| 09:53:18 |
29.8 |
113 |
3439 |
卖出 |
| 09:53:21 |
29.79 |
10 |
3449 |
卖出 |
| 09:53:24 |
29.79 |
1 |
3450 |
买入 |
| 09:53:33 |
29.79 |
5 |
3455 |
买入 |
| 09:53:42 |
29.8 |
17 |
3472 |
买入 |
| 09:53:48 |
29.79 |
1 |
3473 |
卖出 |
| 09:53:51 |
29.8 |
7 |
3480 |
买入 |
| 09:53:54 |
29.79 |
7 |
3487 |
卖出 |
| 09:53:57 |
29.8 |
1 |
3488 |
买入 |
| 09:54:00 |
29.75 |
74 |
3562 |
卖出 |
| 09:54:03 |
29.76 |
4 |
3566 |
买入 |
| 09:54:06 |
29.75 |
10 |
3576 |
卖出 |
| 09:54:09 |
29.75 |
1 |
3577 |
买入 |
| 09:54:12 |
29.75 |
9 |
3586 |
买入 |
| 09:54:15 |
29.75 |
1 |
3587 |
卖出 |
| 09:54:21 |
29.74 |
57 |
3644 |
卖出 |
| 09:54:27 |
29.74 |
3 |
3647 |
卖出 |
| 09:54:30 |
29.74 |
1 |
3648 |
卖出 |
| 09:54:33 |
29.75 |
8 |
3656 |
买入 |
| 09:54:36 |
29.74 |
22 |
3678 |
卖出 |
| 09:54:39 |
29.74 |
16 |
3694 |
买入 |
| 09:54:42 |
29.74 |
24 |
3718 |
买入 |