万辰生物[300972]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
14.4 |
12 |
12 |
集合竞价 |
| 09:15:57 |
14.3 |
50 |
50 |
集合竞价 |
| 09:16:33 |
14.28 |
56 |
56 |
集合竞价 |
| 09:19:15 |
14.4 |
6 |
6 |
集合竞价 |
| 09:22:27 |
14.46 |
7 |
7 |
集合竞价 |
| 09:23:57 |
14.45 |
20 |
20 |
集合竞价 |
| 09:24:06 |
14.44 |
20 |
20 |
集合竞价 |
| 09:24:15 |
14.4 |
30 |
30 |
集合竞价 |
| 09:24:42 |
14.41 |
30 |
30 |
集合竞价 |
| 09:25:03 |
14.45 |
33 |
63 |
买入 |
| 09:30:03 |
14.43 |
87 |
150 |
卖出 |
| 09:30:09 |
14.42 |
22 |
172 |
卖出 |
| 09:30:12 |
14.43 |
1 |
173 |
买入 |
| 09:30:15 |
14.43 |
1 |
174 |
买入 |
| 09:30:18 |
14.42 |
3 |
177 |
卖出 |
| 09:30:24 |
14.43 |
10 |
187 |
买入 |
| 09:30:27 |
14.43 |
32 |
219 |
买入 |
| 09:30:30 |
14.44 |
1 |
220 |
买入 |
| 09:30:39 |
14.55 |
10 |
230 |
买入 |
| 09:30:45 |
14.45 |
3 |
233 |
卖出 |
| 09:30:51 |
14.45 |
2 |
235 |
卖出 |
| 09:30:54 |
14.45 |
1 |
236 |
卖出 |
| 09:30:57 |
14.45 |
7 |
243 |
卖出 |
| 09:31:00 |
14.44 |
3 |
246 |
卖出 |
| 09:31:03 |
14.45 |
2 |
248 |
买入 |
| 09:31:12 |
14.45 |
6 |
254 |
买入 |
| 09:31:18 |
14.44 |
8 |
262 |
卖出 |
| 09:31:21 |
14.45 |
4 |
266 |
买入 |
| 09:31:24 |
14.46 |
1 |
267 |
买入 |
| 09:31:42 |
14.49 |
23 |
290 |
买入 |
| 09:31:48 |
14.49 |
10 |
300 |
卖出 |
| 09:31:57 |
14.49 |
24 |
324 |
卖出 |
| 09:32:03 |
14.48 |
5 |
329 |
卖出 |
| 09:32:09 |
14.49 |
9 |
338 |
买入 |
| 09:32:12 |
14.49 |
14 |
352 |
买入 |
| 09:32:15 |
14.49 |
4 |
356 |
买入 |
| 09:32:18 |
14.5 |
55 |
411 |
买入 |
| 09:32:21 |
14.5 |
11 |
422 |
买入 |
| 09:32:24 |
14.5 |
1 |
423 |
买入 |
| 09:32:27 |
14.51 |
23 |
446 |
买入 |
| 09:32:30 |
14.51 |
15 |
461 |
买入 |
| 09:32:33 |
14.51 |
4 |
465 |
买入 |
| 09:32:42 |
14.52 |
3 |
468 |
买入 |
| 09:32:54 |
14.55 |
3 |
471 |
买入 |
| 09:32:57 |
14.55 |
5 |
476 |
买入 |
| 09:33:03 |
14.55 |
5 |
481 |
买入 |
| 09:33:06 |
14.57 |
53 |
534 |
买入 |
| 09:33:15 |
14.57 |
2 |
536 |
买入 |
| 09:33:39 |
14.57 |
26 |
562 |
买入 |
| 09:33:42 |
14.56 |
1 |
563 |
卖出 |
| 09:33:57 |
14.57 |
2 |
565 |
买入 |
| 09:34:00 |
14.57 |
16 |
581 |
买入 |
| 09:34:03 |
14.57 |
37 |
618 |
买入 |
| 09:34:06 |
14.58 |
67 |
685 |
买入 |
| 09:34:09 |
14.6 |
26 |
711 |
买入 |
| 09:34:12 |
14.59 |
54 |
765 |
卖出 |
| 09:34:15 |
14.59 |
43 |
808 |
卖出 |
| 09:34:18 |
14.6 |
76 |
884 |
买入 |
| 09:34:21 |
14.6 |
145 |
1029 |
买入 |
| 09:34:24 |
14.59 |
316 |
1345 |
卖出 |
| 09:34:27 |
14.62 |
31 |
1376 |
买入 |
| 09:34:30 |
14.65 |
27 |
1403 |
买入 |
| 09:34:33 |
14.65 |
16 |
1419 |
买入 |
| 09:34:36 |
14.68 |
15 |
1434 |
买入 |
| 09:34:39 |
14.69 |
83 |
1517 |
买入 |
| 09:34:42 |
14.69 |
3 |
1520 |
买入 |
| 09:34:45 |
14.65 |
2 |
1522 |
卖出 |
| 09:34:48 |
14.65 |
33 |
1555 |
买入 |
| 09:34:57 |
14.6 |
4 |
1559 |
卖出 |
| 09:35:03 |
14.6 |
1 |
1560 |
买入 |
| 09:35:09 |
14.65 |
182 |
1742 |
买入 |
| 09:35:21 |
14.6 |
26 |
1768 |
卖出 |
| 09:35:24 |
14.6 |
2 |
1770 |
买入 |
| 09:35:27 |
14.62 |
95 |
1865 |
买入 |
| 09:35:30 |
14.62 |
2 |
1867 |
卖出 |
| 09:35:33 |
14.59 |
10 |
1877 |
卖出 |
| 09:35:42 |
14.59 |
11 |
1888 |
卖出 |
| 09:35:51 |
14.61 |
5 |
1893 |
卖出 |
| 09:36:03 |
14.59 |
15 |
1908 |
卖出 |
| 09:36:12 |
14.59 |
1 |
1909 |
卖出 |
| 09:36:39 |
14.59 |
5 |
1914 |
买入 |
| 09:36:42 |
14.57 |
3 |
1917 |
买入 |
| 09:36:57 |
14.55 |
7 |
1924 |
卖出 |
| 09:37:12 |
14.63 |
190 |
2114 |
买入 |
| 09:37:15 |
14.64 |
6 |
2120 |
买入 |
| 09:37:18 |
14.58 |
13 |
2133 |
卖出 |
| 09:37:21 |
14.64 |
1 |
2134 |
买入 |
| 09:37:27 |
14.64 |
3 |
2137 |
买入 |
| 09:37:33 |
14.64 |
6 |
2143 |
买入 |
| 09:37:36 |
14.64 |
15 |
2158 |
买入 |
| 09:37:42 |
14.64 |
1 |
2159 |
买入 |
| 09:37:45 |
14.63 |
24 |
2183 |
买入 |
| 09:37:48 |
14.63 |
6 |
2189 |
买入 |
| 09:37:51 |
14.63 |
4 |
2193 |
买入 |
| 09:37:54 |
14.63 |
1 |
2194 |
买入 |
| 09:37:57 |
14.63 |
4 |
2198 |
买入 |
| 09:38:00 |
14.69 |
148 |
2346 |
买入 |
| 09:38:03 |
14.77 |
46 |
2392 |
买入 |
| 09:38:06 |
14.69 |
32 |
2424 |
卖出 |
| 09:38:18 |
14.7 |
8 |
2432 |
卖出 |
| 09:38:21 |
14.7 |
15 |
2447 |
卖出 |
| 09:38:24 |
14.7 |
10 |
2457 |
卖出 |
| 09:38:27 |
14.71 |
8 |
2465 |
买入 |
| 09:38:30 |
14.7 |
75 |
2540 |
卖出 |
| 09:38:33 |
14.71 |
116 |
2656 |
买入 |
| 09:38:39 |
14.7 |
105 |
2761 |
卖出 |
| 09:38:42 |
14.7 |
1 |
2762 |
买入 |
| 09:38:45 |
14.71 |
11 |
2773 |
卖出 |
| 09:38:54 |
14.71 |
7 |
2780 |
卖出 |
| 09:38:57 |
14.7 |
21 |
2801 |
买入 |
| 09:39:03 |
14.65 |
9 |
2810 |
卖出 |
| 09:39:15 |
14.63 |
1 |
2811 |
卖出 |
| 09:39:21 |
14.63 |
1 |
2812 |
买入 |
| 09:39:24 |
14.67 |
11 |
2823 |
买入 |
| 09:39:30 |
14.68 |
1 |
2824 |
买入 |
| 09:39:36 |
14.68 |
1 |
2825 |
买入 |
| 09:39:39 |
14.68 |
9 |
2834 |
买入 |
| 09:39:45 |
14.69 |
15 |
2849 |
买入 |
| 09:39:48 |
14.69 |
7 |
2856 |
买入 |
| 09:39:51 |
14.69 |
9 |
2865 |
买入 |
| 09:39:54 |
14.69 |
19 |
2884 |
买入 |
| 09:40:00 |
14.69 |
1 |
2885 |
卖出 |
| 09:40:03 |
14.71 |
6 |
2891 |
买入 |
| 09:40:06 |
14.77 |
103 |
2994 |
买入 |
| 09:40:09 |
14.77 |
7 |
3001 |
卖出 |
| 09:40:15 |
14.77 |
6 |
3007 |
卖出 |
| 09:40:18 |
14.78 |
24 |
3031 |
买入 |
| 09:40:21 |
14.78 |
10 |
3041 |
卖出 |
| 09:40:24 |
14.77 |
148 |
3189 |
买入 |
| 09:40:27 |
14.77 |
14 |
3203 |
买入 |
| 09:40:30 |
14.77 |
147 |
3350 |
买入 |
| 09:40:33 |
14.77 |
132 |
3482 |
卖出 |
| 09:40:36 |
14.77 |
45 |
3527 |
卖出 |
| 09:40:39 |
14.84 |
69 |
3596 |
买入 |
| 09:40:42 |
14.84 |
18 |
3614 |
买入 |
| 09:40:45 |
14.81 |
4 |
3618 |
卖出 |
| 09:40:48 |
14.83 |
16 |
3634 |
买入 |
| 09:40:51 |
14.76 |
47 |
3681 |
卖出 |
| 09:40:54 |
14.77 |
13 |
3694 |
买入 |
| 09:40:57 |
14.76 |
13 |
3707 |
卖出 |
| 09:41:00 |
14.78 |
61 |
3768 |
买入 |
| 09:41:09 |
14.78 |
27 |
3795 |
买入 |
| 09:41:12 |
14.73 |
125 |
3920 |
卖出 |
| 09:41:15 |
14.76 |
10 |
3930 |
买入 |
| 09:41:18 |
14.73 |
3 |
3933 |
卖出 |
| 09:41:21 |
14.78 |
201 |
4134 |
买入 |
| 09:41:33 |
14.76 |
47 |
4181 |
买入 |
| 09:41:36 |
14.71 |
20 |
4201 |
卖出 |
| 09:41:39 |
14.69 |
5 |
4206 |
卖出 |
| 09:41:42 |
14.69 |
2 |
4208 |
卖出 |
| 09:41:45 |
14.69 |
8 |
4216 |
卖出 |
| 09:41:48 |
14.72 |
300 |
4516 |
买入 |
| 09:41:51 |
14.68 |
17 |
4533 |
卖出 |
| 09:41:54 |
14.71 |
32 |
4565 |
买入 |
| 09:41:57 |
14.73 |
8 |
4573 |
买入 |
| 09:42:03 |
14.72 |
198 |
4771 |
卖出 |
| 09:42:06 |
14.77 |
1 |
4772 |
买入 |
| 09:42:09 |
14.72 |
6 |
4778 |
卖出 |
| 09:42:12 |
14.72 |
15 |
4793 |
卖出 |
| 09:42:15 |
14.73 |
96 |
4889 |
买入 |
| 09:42:18 |
14.72 |
10 |
4899 |
买入 |
| 09:42:21 |
14.72 |
1 |
4900 |
买入 |
| 09:42:24 |
14.72 |
3 |
4903 |
买入 |
| 09:42:27 |
14.72 |
1 |
4904 |
买入 |
| 09:42:30 |
14.72 |
1 |
4905 |
买入 |
| 09:42:33 |
14.68 |
26 |
4931 |
卖出 |
| 09:42:39 |
14.68 |
5 |
4936 |
卖出 |
| 09:42:42 |
14.7 |
67 |
5003 |
买入 |
| 09:42:45 |
14.68 |
2 |
5005 |
卖出 |
| 09:42:48 |
14.68 |
18 |
5023 |
卖出 |
| 09:42:51 |
14.67 |
5 |
5028 |
卖出 |
| 09:42:54 |
14.68 |
1 |
5029 |
买入 |
| 09:42:57 |
14.66 |
9 |
5038 |
卖出 |
| 09:43:00 |
14.68 |
3 |
5041 |
买入 |
| 09:43:03 |
14.68 |
70 |
5111 |
买入 |
| 09:43:09 |
14.67 |
1 |
5112 |
卖出 |
| 09:43:12 |
14.67 |
9 |
5121 |
买入 |
| 09:43:18 |
14.66 |
14 |
5135 |
卖出 |
| 09:43:21 |
14.67 |
22 |
5157 |
买入 |
| 09:43:27 |
14.67 |
40 |
5197 |
买入 |
| 09:43:30 |
14.67 |
3 |
5200 |
买入 |
| 09:43:33 |
14.66 |
38 |
5238 |
卖出 |
| 09:43:39 |
14.67 |
40 |
5278 |
买入 |
| 09:43:51 |
14.63 |
55 |
5333 |
卖出 |
| 09:43:54 |
14.63 |
46 |
5379 |
卖出 |
| 09:43:57 |
14.62 |
23 |
5402 |
卖出 |
| 09:44:06 |
14.61 |
10 |
5412 |
卖出 |
| 09:44:09 |
14.6 |
178 |
5590 |
卖出 |
| 09:44:12 |
14.6 |
2 |
5592 |
卖出 |
| 09:44:18 |
14.59 |
1 |
5593 |
卖出 |
| 09:44:21 |
14.6 |
26 |
5619 |
买入 |
| 09:44:24 |
14.58 |
25 |
5644 |
卖出 |
| 09:44:27 |
14.6 |
4 |
5648 |
买入 |
| 09:44:48 |
14.59 |
11 |
5659 |
买入 |
| 09:44:54 |
14.6 |
1 |
5660 |
买入 |
| 09:45:00 |
14.56 |
14 |
5674 |
卖出 |
| 09:45:03 |
14.57 |
1 |
5675 |
买入 |
| 09:45:15 |
14.57 |
10 |
5685 |
卖出 |
| 09:45:51 |
14.57 |
42 |
5727 |
卖出 |
| 09:46:06 |
14.56 |
8 |
5735 |
卖出 |
| 09:46:09 |
14.56 |
48 |
5783 |
卖出 |
| 09:46:12 |
14.54 |
148 |
5931 |
卖出 |
| 09:46:15 |
14.54 |
4 |
5935 |
卖出 |
| 09:46:18 |
14.53 |
6 |
5941 |
卖出 |
| 09:46:21 |
14.51 |
52 |
5993 |
卖出 |
| 09:46:51 |
14.54 |
5 |
5998 |
买入 |
| 09:46:57 |
14.54 |
3 |
6001 |
买入 |
| 09:47:09 |
14.58 |
183 |
6184 |
买入 |
| 09:47:15 |
14.59 |
4 |
6188 |
卖出 |
| 09:47:18 |
14.59 |
3 |
6191 |
卖出 |
| 09:47:27 |
14.61 |
6 |
6197 |
买入 |
| 09:47:33 |
14.62 |
17 |
6214 |
买入 |
| 09:47:45 |
14.62 |
1 |
6215 |
买入 |
| 09:47:48 |
14.61 |
5 |
6220 |
卖出 |
| 09:47:57 |
14.61 |
3 |
6223 |
买入 |
| 09:48:00 |
14.61 |
26 |
6249 |
买入 |
| 09:48:03 |
14.61 |
8 |
6257 |
买入 |
| 09:48:06 |
14.61 |
17 |
6274 |
买入 |
| 09:48:09 |
14.61 |
8 |
6282 |
买入 |
| 09:48:12 |
14.61 |
251 |
6533 |
买入 |
| 09:48:15 |
14.61 |
23 |
6556 |
买入 |
| 09:48:18 |
14.61 |
41 |
6597 |
买入 |
| 09:48:21 |
14.6 |
2 |
6599 |
卖出 |
| 09:48:27 |
14.6 |
5 |
6604 |
卖出 |
| 09:48:33 |
14.61 |
29 |
6633 |
买入 |
| 09:48:48 |
14.62 |
3 |
6636 |
买入 |
| 09:49:00 |
14.62 |
5 |
6641 |
买入 |
| 09:49:06 |
14.62 |
36 |
6677 |
买入 |
| 09:49:33 |
14.6 |
32 |
6709 |
卖出 |
| 09:50:09 |
14.6 |
9 |
6718 |
卖出 |
| 09:50:15 |
14.61 |
20 |
6738 |
买入 |
| 09:50:21 |
14.6 |
1 |
6739 |
买入 |
| 09:50:33 |
14.6 |
2 |
6741 |
卖出 |
| 09:50:39 |
14.6 |
1 |
6742 |
买入 |
| 09:50:42 |
14.6 |
3 |
6745 |
卖出 |
| 09:51:12 |
14.6 |
5 |
6750 |
买入 |
| 09:51:18 |
14.6 |
1 |
6751 |
买入 |
| 09:51:24 |
14.6 |
2 |
6753 |
买入 |
| 09:51:27 |
14.59 |
3 |
6756 |
卖出 |
| 09:51:39 |
14.59 |
2 |
6758 |
卖出 |
| 09:51:51 |
14.57 |
19 |
6777 |
卖出 |
| 09:52:03 |
14.57 |
7 |
6784 |
卖出 |
| 09:52:27 |
14.57 |
17 |
6801 |
卖出 |
| 09:52:42 |
14.57 |
1 |
6802 |
卖出 |
| 09:52:45 |
14.58 |
2 |
6804 |
买入 |
| 09:53:00 |
14.59 |
6 |
6810 |
买入 |
| 09:53:06 |
14.57 |
31 |
6841 |
卖出 |
| 09:53:18 |
14.57 |
11 |
6852 |
卖出 |
| 09:53:36 |
14.59 |
1 |
6853 |
买入 |
| 09:53:42 |
14.59 |
9 |
6862 |
买入 |
| 09:53:45 |
14.59 |
2 |
6864 |
买入 |
| 09:53:48 |
14.59 |
1 |
6865 |
买入 |
| 09:54:00 |
14.58 |
3 |
6868 |
卖出 |
| 09:54:06 |
14.59 |
10 |
6878 |
买入 |
| 09:54:09 |
14.6 |
1 |
6879 |
买入 |
| 09:54:24 |
14.6 |
13 |
6892 |
买入 |
| 09:54:33 |
14.62 |
1 |
6893 |
买入 |
| 09:54:42 |
14.62 |
1 |
6894 |
买入 |
| 09:54:48 |
14.6 |
10 |
6904 |
卖出 |
| 09:54:54 |
14.59 |
70 |
6974 |
卖出 |
| 09:54:57 |
14.58 |
5 |
6979 |
卖出 |
| 09:55:00 |
14.58 |
6 |
6985 |
卖出 |
| 09:55:03 |
14.58 |
9 |
6994 |
卖出 |
| 09:56:06 |
14.57 |
48 |
7042 |
卖出 |
| 09:56:24 |
14.56 |
3 |
7045 |
卖出 |
| 09:56:39 |
14.55 |
2 |
7047 |
卖出 |
| 09:56:45 |
14.55 |
1 |
7048 |
卖出 |
| 09:56:51 |
14.55 |
2 |
7050 |
卖出 |
| 09:56:57 |
14.56 |
9 |
7059 |
买入 |
| 09:57:03 |
14.56 |
1 |
7060 |
买入 |
| 09:57:12 |
14.55 |
6 |
7066 |
卖出 |
| 09:57:15 |
14.54 |
2 |
7068 |
卖出 |
| 09:57:24 |
14.54 |
1 |
7069 |
卖出 |
| 09:57:30 |
14.51 |
164 |
7233 |
卖出 |
| 09:57:33 |
14.51 |
2 |
7235 |
卖出 |
| 09:57:36 |
14.52 |
10 |
7245 |
买入 |
| 09:57:39 |
14.52 |
18 |
7263 |
买入 |
| 09:57:42 |
14.52 |
6 |
7269 |
买入 |
| 09:57:45 |
14.52 |
7 |
7276 |
买入 |
| 09:57:48 |
14.52 |
1 |
7277 |
买入 |
| 09:58:00 |
14.52 |
5 |
7282 |
买入 |
| 09:58:06 |
14.52 |
95 |
7377 |
买入 |
| 09:58:12 |
14.51 |
13 |
7390 |
买入 |
| 09:58:15 |
14.51 |
14 |
7404 |
买入 |
| 09:58:18 |
14.5 |
21 |
7425 |
卖出 |
| 09:58:30 |
14.51 |
1 |
7426 |
买入 |
| 09:58:42 |
14.52 |
1 |
7427 |
买入 |
| 09:58:45 |
14.53 |
11 |
7438 |
买入 |
| 09:58:48 |
14.53 |
7 |
7445 |
卖出 |
| 09:59:12 |
14.54 |
85 |
7530 |
买入 |
| 09:59:18 |
14.56 |
1 |
7531 |
买入 |
| 09:59:24 |
14.56 |
4 |
7535 |
买入 |
| 09:59:27 |
14.56 |
12 |
7547 |
买入 |
| 09:59:36 |
14.56 |
8 |
7555 |
买入 |
| 09:59:48 |
14.56 |
36 |
7591 |
卖出 |
| 10:00:03 |
14.54 |
21 |
7612 |
卖出 |
| 10:00:12 |
14.54 |
14 |
7626 |
卖出 |
| 10:00:15 |
14.54 |
3 |
7629 |
卖出 |
| 10:00:18 |
14.54 |
18 |
7647 |
卖出 |
| 10:00:21 |
14.54 |
14 |
7661 |
卖出 |