科拓生物[300858]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:09 |
29.95 |
1 |
1 |
集合竞价 |
| 09:17:54 |
29.43 |
5 |
5 |
集合竞价 |
| 09:19:15 |
29.95 |
1 |
1 |
集合竞价 |
| 09:23:12 |
29.9 |
5 |
5 |
集合竞价 |
| 09:23:39 |
29.7 |
5 |
5 |
集合竞价 |
| 09:24:42 |
29.58 |
21 |
21 |
集合竞价 |
| 09:24:51 |
29.52 |
21 |
21 |
集合竞价 |
| 09:25:00 |
29.53 |
24 |
24 |
集合竞价 |
| 09:25:03 |
29.49 |
24 |
48 |
买入 |
| 09:30:03 |
29.4 |
84 |
132 |
卖出 |
| 09:30:06 |
29.37 |
6 |
138 |
卖出 |
| 09:30:09 |
29.5 |
92 |
230 |
买入 |
| 09:30:12 |
29.35 |
18 |
248 |
卖出 |
| 09:30:15 |
29.35 |
7 |
255 |
买入 |
| 09:30:18 |
29.35 |
7 |
262 |
买入 |
| 09:30:21 |
29.36 |
6 |
268 |
卖出 |
| 09:30:24 |
29.5 |
8 |
276 |
买入 |
| 09:30:27 |
29.51 |
2 |
278 |
买入 |
| 09:30:30 |
29.61 |
7 |
285 |
买入 |
| 09:30:33 |
29.61 |
15 |
300 |
买入 |
| 09:30:36 |
29.62 |
1 |
301 |
买入 |
| 09:30:39 |
29.62 |
8 |
309 |
卖出 |
| 09:30:42 |
29.62 |
25 |
334 |
卖出 |
| 09:30:48 |
29.56 |
5 |
339 |
卖出 |
| 09:30:51 |
29.56 |
2 |
341 |
卖出 |
| 09:31:03 |
29.5 |
3 |
344 |
卖出 |
| 09:31:12 |
29.56 |
1 |
345 |
买入 |
| 09:31:21 |
29.52 |
2 |
347 |
卖出 |
| 09:31:24 |
29.52 |
13 |
360 |
卖出 |
| 09:31:30 |
29.5 |
7 |
367 |
买入 |
| 09:31:33 |
29.4 |
18 |
385 |
卖出 |
| 09:31:36 |
29.52 |
14 |
399 |
买入 |
| 09:31:39 |
29.55 |
3 |
402 |
买入 |
| 09:31:42 |
29.55 |
1 |
403 |
买入 |
| 09:31:45 |
29.55 |
3 |
406 |
买入 |
| 09:31:48 |
29.55 |
3 |
409 |
买入 |
| 09:31:51 |
29.51 |
1 |
410 |
卖出 |
| 09:31:54 |
29.55 |
2 |
412 |
买入 |
| 09:31:57 |
29.51 |
17 |
429 |
卖出 |
| 09:32:00 |
29.51 |
2 |
431 |
买入 |
| 09:32:03 |
29.56 |
3 |
434 |
买入 |
| 09:32:06 |
29.41 |
6 |
440 |
卖出 |
| 09:32:12 |
29.54 |
5 |
445 |
买入 |
| 09:32:15 |
29.54 |
5 |
450 |
买入 |
| 09:32:18 |
29.56 |
41 |
491 |
买入 |
| 09:32:30 |
29.62 |
5 |
496 |
买入 |
| 09:32:36 |
29.62 |
11 |
507 |
卖出 |
| 09:32:42 |
29.65 |
5 |
512 |
买入 |
| 09:32:45 |
29.65 |
11 |
523 |
卖出 |
| 09:32:48 |
29.58 |
1 |
524 |
卖出 |
| 09:32:51 |
29.66 |
26 |
550 |
买入 |
| 09:32:57 |
29.61 |
3 |
553 |
卖出 |
| 09:33:00 |
29.62 |
1 |
554 |
卖出 |
| 09:33:03 |
29.63 |
16 |
570 |
买入 |
| 09:33:09 |
29.6 |
7 |
577 |
卖出 |
| 09:33:12 |
29.58 |
7 |
584 |
卖出 |
| 09:33:15 |
29.58 |
15 |
599 |
买入 |
| 09:33:18 |
29.57 |
1 |
600 |
买入 |
| 09:33:21 |
29.51 |
2 |
602 |
卖出 |
| 09:33:24 |
29.58 |
6 |
608 |
买入 |
| 09:33:27 |
29.51 |
1 |
609 |
卖出 |
| 09:33:30 |
29.58 |
5 |
614 |
买入 |
| 09:33:36 |
29.46 |
9 |
623 |
卖出 |
| 09:33:42 |
29.56 |
1 |
624 |
买入 |
| 09:33:51 |
29.5 |
17 |
641 |
卖出 |
| 09:33:54 |
29.56 |
2 |
643 |
买入 |
| 09:34:00 |
29.62 |
4 |
647 |
买入 |
| 09:34:06 |
29.52 |
8 |
655 |
卖出 |
| 09:34:33 |
29.6 |
3 |
658 |
买入 |
| 09:34:45 |
29.62 |
17 |
675 |
买入 |
| 09:34:54 |
29.63 |
1 |
676 |
买入 |
| 09:34:57 |
29.6 |
8 |
684 |
卖出 |
| 09:35:03 |
29.67 |
9 |
693 |
买入 |
| 09:35:06 |
29.6 |
13 |
706 |
卖出 |
| 09:35:09 |
29.6 |
16 |
722 |
买入 |
| 09:35:15 |
29.6 |
16 |
738 |
买入 |
| 09:35:21 |
29.6 |
1 |
739 |
买入 |
| 09:35:30 |
29.59 |
2 |
741 |
买入 |
| 09:35:36 |
29.56 |
2 |
743 |
卖出 |
| 09:35:39 |
29.57 |
6 |
749 |
买入 |
| 09:35:42 |
29.56 |
1 |
750 |
卖出 |
| 09:35:48 |
29.52 |
50 |
800 |
卖出 |
| 09:35:54 |
29.49 |
117 |
917 |
卖出 |
| 09:36:00 |
29.5 |
4 |
921 |
买入 |
| 09:36:06 |
29.49 |
2 |
923 |
买入 |
| 09:36:09 |
29.44 |
1 |
924 |
卖出 |
| 09:36:12 |
29.44 |
1 |
925 |
卖出 |
| 09:36:15 |
29.49 |
11 |
936 |
买入 |
| 09:36:18 |
29.5 |
30 |
966 |
买入 |
| 09:36:21 |
29.56 |
10 |
976 |
买入 |
| 09:36:24 |
29.55 |
2 |
978 |
卖出 |
| 09:36:30 |
29.51 |
10 |
988 |
卖出 |
| 09:36:33 |
29.5 |
4 |
992 |
卖出 |
| 09:36:36 |
29.52 |
5 |
997 |
买入 |
| 09:36:39 |
29.51 |
1 |
998 |
卖出 |
| 09:36:42 |
29.51 |
5 |
1003 |
卖出 |
| 09:36:48 |
29.51 |
1 |
1004 |
卖出 |
| 09:37:00 |
29.59 |
34 |
1038 |
买入 |
| 09:37:03 |
29.61 |
14 |
1052 |
买入 |
| 09:37:06 |
29.64 |
6 |
1058 |
买入 |
| 09:37:12 |
29.67 |
5 |
1063 |
买入 |
| 09:37:15 |
29.7 |
5 |
1068 |
买入 |
| 09:37:18 |
29.67 |
2 |
1070 |
卖出 |
| 09:37:21 |
29.7 |
4 |
1074 |
买入 |
| 09:37:27 |
29.7 |
16 |
1090 |
卖出 |
| 09:37:39 |
29.73 |
16 |
1106 |
买入 |
| 09:37:57 |
29.7 |
2 |
1108 |
卖出 |
| 09:38:03 |
29.73 |
3 |
1111 |
买入 |
| 09:38:06 |
29.7 |
6 |
1117 |
卖出 |
| 09:38:09 |
29.69 |
1 |
1118 |
卖出 |
| 09:38:12 |
29.7 |
25 |
1143 |
买入 |
| 09:38:18 |
29.72 |
9 |
1152 |
买入 |
| 09:38:27 |
29.72 |
2 |
1154 |
买入 |
| 09:38:33 |
29.75 |
13 |
1167 |
买入 |
| 09:38:36 |
29.73 |
9 |
1176 |
卖出 |
| 09:38:48 |
29.73 |
1 |
1177 |
卖出 |
| 09:38:51 |
29.73 |
15 |
1192 |
卖出 |
| 09:38:57 |
29.7 |
2 |
1194 |
卖出 |
| 09:39:03 |
29.61 |
76 |
1270 |
卖出 |
| 09:39:09 |
29.61 |
2 |
1272 |
卖出 |
| 09:39:12 |
29.61 |
2 |
1274 |
卖出 |
| 09:39:15 |
29.61 |
11 |
1285 |
卖出 |
| 09:39:18 |
29.6 |
50 |
1335 |
卖出 |
| 09:39:21 |
29.6 |
5 |
1340 |
卖出 |
| 09:39:24 |
29.63 |
5 |
1345 |
买入 |
| 09:39:30 |
29.61 |
12 |
1357 |
卖出 |
| 09:39:33 |
29.64 |
10 |
1367 |
买入 |
| 09:39:39 |
29.66 |
1 |
1368 |
买入 |
| 09:39:57 |
29.64 |
1 |
1369 |
卖出 |
| 09:40:09 |
29.64 |
38 |
1407 |
卖出 |
| 09:40:18 |
29.64 |
8 |
1415 |
卖出 |
| 09:40:24 |
29.63 |
1 |
1416 |
买入 |
| 09:40:27 |
29.63 |
2 |
1418 |
买入 |
| 09:40:30 |
29.61 |
1 |
1419 |
卖出 |
| 09:40:33 |
29.63 |
34 |
1453 |
买入 |
| 09:40:36 |
29.63 |
16 |
1469 |
卖出 |
| 09:40:39 |
29.63 |
3 |
1472 |
卖出 |
| 09:40:42 |
29.61 |
2 |
1474 |
卖出 |
| 09:40:48 |
29.61 |
1 |
1475 |
卖出 |
| 09:41:21 |
29.61 |
5 |
1480 |
买入 |
| 09:41:24 |
29.55 |
96 |
1576 |
卖出 |
| 09:41:27 |
29.51 |
1 |
1577 |
卖出 |
| 09:41:30 |
29.5 |
11 |
1588 |
卖出 |
| 09:41:33 |
29.54 |
20 |
1608 |
买入 |
| 09:41:36 |
29.5 |
1 |
1609 |
卖出 |
| 09:41:39 |
29.54 |
1 |
1610 |
买入 |
| 09:41:57 |
29.51 |
20 |
1630 |
卖出 |
| 09:42:06 |
29.53 |
1 |
1631 |
买入 |
| 09:42:12 |
29.51 |
17 |
1648 |
卖出 |
| 09:42:24 |
29.5 |
49 |
1697 |
卖出 |
| 09:42:33 |
29.5 |
3 |
1700 |
买入 |
| 09:42:36 |
29.51 |
10 |
1710 |
买入 |
| 09:42:39 |
29.5 |
30 |
1740 |
卖出 |
| 09:42:42 |
29.52 |
1 |
1741 |
买入 |
| 09:42:45 |
29.5 |
1 |
1742 |
卖出 |
| 09:42:48 |
29.49 |
16 |
1758 |
卖出 |
| 09:42:51 |
29.5 |
8 |
1766 |
买入 |
| 09:42:54 |
29.49 |
27 |
1793 |
卖出 |
| 09:42:57 |
29.49 |
7 |
1800 |
卖出 |
| 09:43:00 |
29.47 |
15 |
1815 |
卖出 |
| 09:43:06 |
29.49 |
1 |
1816 |
买入 |
| 09:43:09 |
29.47 |
18 |
1834 |
卖出 |
| 09:43:12 |
29.47 |
23 |
1857 |
卖出 |
| 09:43:15 |
29.48 |
5 |
1862 |
买入 |
| 09:43:18 |
29.48 |
2 |
1864 |
买入 |
| 09:43:24 |
29.48 |
8 |
1872 |
卖出 |
| 09:43:30 |
29.47 |
1 |
1873 |
卖出 |
| 09:43:33 |
29.49 |
34 |
1907 |
买入 |
| 09:43:39 |
29.48 |
2 |
1909 |
买入 |
| 09:43:42 |
29.43 |
10 |
1919 |
卖出 |
| 09:43:51 |
29.43 |
9 |
1928 |
卖出 |
| 09:43:54 |
29.43 |
3 |
1931 |
卖出 |
| 09:43:57 |
29.42 |
7 |
1938 |
卖出 |
| 09:44:00 |
29.41 |
29 |
1967 |
卖出 |
| 09:44:03 |
29.42 |
8 |
1975 |
买入 |
| 09:44:06 |
29.42 |
1 |
1976 |
卖出 |
| 09:44:09 |
29.42 |
9 |
1985 |
卖出 |
| 09:44:12 |
29.42 |
12 |
1997 |
卖出 |
| 09:44:15 |
29.41 |
5 |
2002 |
卖出 |
| 09:44:18 |
29.4 |
5 |
2007 |
卖出 |
| 09:44:21 |
29.4 |
14 |
2021 |
卖出 |
| 09:44:24 |
29.39 |
15 |
2036 |
卖出 |
| 09:44:27 |
29.39 |
2 |
2038 |
卖出 |
| 09:44:30 |
29.4 |
15 |
2053 |
买入 |
| 09:44:33 |
29.4 |
24 |
2077 |
买入 |
| 09:44:42 |
29.4 |
1 |
2078 |
买入 |
| 09:44:45 |
29.4 |
2 |
2080 |
买入 |
| 09:44:48 |
29.4 |
7 |
2087 |
卖出 |
| 09:44:54 |
29.4 |
1 |
2088 |
卖出 |
| 09:44:57 |
29.4 |
6 |
2094 |
买入 |
| 09:45:06 |
29.41 |
1 |
2095 |
买入 |
| 09:45:09 |
29.41 |
8 |
2103 |
买入 |
| 09:45:15 |
29.41 |
8 |
2111 |
买入 |
| 09:45:18 |
29.41 |
6 |
2117 |
买入 |
| 09:45:27 |
29.42 |
4 |
2121 |
买入 |
| 09:45:33 |
29.41 |
76 |
2197 |
卖出 |
| 09:45:36 |
29.4 |
10 |
2207 |
卖出 |
| 09:45:39 |
29.41 |
5 |
2212 |
买入 |
| 09:45:45 |
29.4 |
11 |
2223 |
卖出 |
| 09:45:48 |
29.41 |
11 |
2234 |
买入 |
| 09:45:57 |
29.41 |
5 |
2239 |
买入 |
| 09:46:03 |
29.44 |
170 |
2409 |
买入 |
| 09:46:06 |
29.44 |
2 |
2411 |
买入 |
| 09:46:12 |
29.45 |
5 |
2416 |
卖出 |
| 09:46:27 |
29.42 |
2 |
2418 |
卖出 |
| 09:46:33 |
29.44 |
30 |
2448 |
买入 |
| 09:46:36 |
29.42 |
3 |
2451 |
卖出 |
| 09:47:03 |
29.52 |
1 |
2452 |
买入 |
| 09:47:15 |
29.5 |
2 |
2454 |
买入 |
| 09:47:21 |
29.5 |
1 |
2455 |
买入 |
| 09:47:24 |
29.5 |
7 |
2462 |
买入 |
| 09:47:30 |
29.52 |
1 |
2463 |
买入 |
| 09:47:48 |
29.54 |
5 |
2468 |
买入 |
| 09:47:51 |
29.54 |
19 |
2487 |
买入 |
| 09:47:54 |
29.54 |
15 |
2502 |
卖出 |
| 09:47:57 |
29.54 |
10 |
2512 |
卖出 |
| 09:48:00 |
29.57 |
2 |
2514 |
买入 |
| 09:48:06 |
29.57 |
5 |
2519 |
买入 |
| 09:48:12 |
29.57 |
32 |
2551 |
买入 |
| 09:48:15 |
29.64 |
5 |
2556 |
买入 |
| 09:48:33 |
29.64 |
33 |
2589 |
买入 |
| 09:48:39 |
29.64 |
1 |
2590 |
买入 |
| 09:48:45 |
29.64 |
7 |
2597 |
买入 |
| 09:48:57 |
29.67 |
4 |
2601 |
买入 |
| 09:49:00 |
29.7 |
1 |
2602 |
买入 |
| 09:49:03 |
29.67 |
1 |
2603 |
卖出 |
| 09:49:09 |
29.67 |
1 |
2604 |
卖出 |
| 09:49:15 |
29.68 |
3 |
2607 |
买入 |
| 09:49:18 |
29.68 |
1 |
2608 |
卖出 |
| 09:49:21 |
29.7 |
6 |
2614 |
买入 |
| 09:49:24 |
29.7 |
1 |
2615 |
卖出 |
| 09:49:27 |
29.7 |
3 |
2618 |
卖出 |
| 09:49:33 |
29.7 |
8 |
2626 |
买入 |
| 09:49:39 |
29.68 |
10 |
2636 |
卖出 |
| 09:49:42 |
29.7 |
3 |
2639 |
买入 |
| 09:49:48 |
29.7 |
2 |
2641 |
卖出 |
| 09:50:06 |
29.7 |
27 |
2668 |
卖出 |
| 09:50:09 |
29.71 |
2 |
2670 |
买入 |
| 09:50:12 |
29.73 |
1 |
2671 |
买入 |
| 09:50:21 |
29.71 |
4 |
2675 |
卖出 |
| 09:50:33 |
29.73 |
6 |
2681 |
买入 |
| 09:50:42 |
29.73 |
11 |
2692 |
卖出 |
| 09:50:45 |
29.74 |
6 |
2698 |
买入 |
| 09:50:48 |
29.74 |
5 |
2703 |
买入 |
| 09:50:51 |
29.75 |
5 |
2708 |
买入 |
| 09:50:54 |
29.75 |
2 |
2710 |
买入 |
| 09:51:00 |
29.76 |
10 |
2720 |
买入 |
| 09:51:06 |
29.75 |
3 |
2723 |
卖出 |
| 09:51:09 |
29.78 |
5 |
2728 |
买入 |
| 09:51:15 |
29.79 |
1 |
2729 |
买入 |
| 09:51:18 |
29.78 |
1 |
2730 |
卖出 |
| 09:51:24 |
29.69 |
78 |
2808 |
卖出 |
| 09:51:30 |
29.75 |
2 |
2810 |
买入 |
| 09:51:33 |
29.74 |
3 |
2813 |
卖出 |
| 09:51:48 |
29.75 |
5 |
2818 |
买入 |
| 09:51:54 |
29.75 |
1 |
2819 |
卖出 |
| 09:51:57 |
29.75 |
17 |
2836 |
卖出 |
| 09:52:12 |
29.75 |
3 |
2839 |
买入 |
| 09:52:24 |
29.74 |
1 |
2840 |
买入 |
| 09:52:27 |
29.75 |
11 |
2851 |
买入 |
| 09:52:30 |
29.69 |
6 |
2857 |
卖出 |
| 09:52:33 |
29.75 |
23 |
2880 |
买入 |
| 09:52:45 |
29.75 |
1 |
2881 |
卖出 |
| 09:52:57 |
29.75 |
4 |
2885 |
卖出 |
| 09:53:03 |
29.76 |
2 |
2887 |
买入 |
| 09:53:06 |
29.76 |
2 |
2889 |
买入 |
| 09:53:33 |
29.77 |
3 |
2892 |
买入 |
| 09:54:00 |
29.78 |
2 |
2894 |
买入 |
| 09:54:03 |
29.78 |
2 |
2896 |
买入 |
| 09:54:09 |
29.78 |
29 |
2925 |
买入 |
| 09:54:12 |
29.78 |
2 |
2927 |
买入 |
| 09:54:33 |
29.78 |
28 |
2955 |
买入 |
| 09:54:39 |
29.77 |
51 |
3006 |
卖出 |
| 09:54:45 |
29.77 |
1 |
3007 |
买入 |
| 09:55:09 |
29.88 |
150 |
3157 |
买入 |
| 09:55:15 |
29.78 |
27 |
3184 |
卖出 |
| 09:55:18 |
29.81 |
1 |
3185 |
买入 |
| 09:55:21 |
29.88 |
1 |
3186 |
买入 |
| 09:55:33 |
29.86 |
31 |
3217 |
买入 |
| 09:55:36 |
29.86 |
13 |
3230 |
买入 |
| 09:56:00 |
29.82 |
5 |
3235 |
卖出 |
| 09:56:03 |
29.85 |
1 |
3236 |
买入 |
| 09:56:06 |
29.85 |
1 |
3237 |
买入 |
| 09:56:09 |
29.82 |
12 |
3249 |
卖出 |
| 09:56:12 |
29.82 |
1 |
3250 |
卖出 |
| 09:56:15 |
29.82 |
16 |
3266 |
卖出 |
| 09:56:21 |
29.79 |
2 |
3268 |
卖出 |
| 09:56:24 |
29.79 |
2 |
3270 |
卖出 |
| 09:56:27 |
29.78 |
13 |
3283 |
买入 |
| 09:56:33 |
29.72 |
2 |
3285 |
卖出 |
| 09:56:39 |
29.7 |
2 |
3287 |
卖出 |
| 09:56:42 |
29.76 |
3 |
3290 |
买入 |
| 09:56:45 |
29.75 |
28 |
3318 |
卖出 |
| 09:56:54 |
29.76 |
1 |
3319 |
买入 |
| 09:57:03 |
29.76 |
2 |
3321 |
卖出 |
| 09:57:06 |
29.77 |
1 |
3322 |
买入 |
| 09:57:18 |
29.77 |
3 |
3325 |
买入 |
| 09:57:27 |
29.77 |
9 |
3334 |
买入 |
| 09:57:30 |
29.82 |
9 |
3343 |
买入 |
| 09:57:39 |
29.82 |
7 |
3350 |
买入 |