可孚医疗[301087]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
71 |
8 |
8 |
集合竞价 |
| 09:16:51 |
70.9 |
8 |
8 |
集合竞价 |
| 09:18:21 |
70.78 |
8 |
8 |
集合竞价 |
| 09:18:39 |
68.78 |
29 |
29 |
集合竞价 |
| 09:18:48 |
70.9 |
10 |
10 |
集合竞价 |
| 09:19:06 |
71.4 |
31 |
31 |
集合竞价 |
| 09:19:15 |
70.9 |
10 |
10 |
集合竞价 |
| 09:19:24 |
70.02 |
3 |
3 |
集合竞价 |
| 09:20:03 |
70.02 |
0 |
0 |
集合竞价 |
| 09:21:15 |
70.02 |
6 |
6 |
集合竞价 |
| 09:22:27 |
70.01 |
6 |
6 |
集合竞价 |
| 09:23:12 |
70 |
8 |
8 |
集合竞价 |
| 09:23:39 |
69.5 |
9 |
9 |
集合竞价 |
| 09:25:00 |
69.21 |
44 |
44 |
集合竞价 |
| 09:25:03 |
69.21 |
45 |
89 |
卖出 |
| 09:30:03 |
69.42 |
16 |
105 |
买入 |
| 09:30:06 |
69.26 |
9 |
114 |
卖出 |
| 09:30:09 |
69.26 |
7 |
121 |
卖出 |
| 09:30:12 |
69.27 |
2 |
123 |
买入 |
| 09:30:24 |
69.26 |
8 |
131 |
卖出 |
| 09:30:27 |
69.26 |
2 |
133 |
买入 |
| 09:30:30 |
69.21 |
3 |
136 |
卖出 |
| 09:30:45 |
69.26 |
6 |
142 |
买入 |
| 09:30:48 |
69.26 |
3 |
145 |
买入 |
| 09:30:54 |
69.26 |
1 |
146 |
卖出 |
| 09:30:57 |
69.22 |
10 |
156 |
卖出 |
| 09:31:00 |
69.22 |
6 |
162 |
买入 |
| 09:31:03 |
69.22 |
13 |
175 |
买入 |
| 09:31:09 |
69.21 |
2 |
177 |
卖出 |
| 09:31:12 |
69.22 |
4 |
181 |
买入 |
| 09:31:15 |
69.21 |
5 |
186 |
卖出 |
| 09:31:21 |
69.22 |
1 |
187 |
买入 |
| 09:31:24 |
69.21 |
13 |
200 |
卖出 |
| 09:31:30 |
69.22 |
15 |
215 |
买入 |
| 09:31:33 |
69.21 |
3 |
218 |
买入 |
| 09:31:39 |
69.15 |
1 |
219 |
卖出 |
| 09:31:45 |
69.13 |
4 |
223 |
卖出 |
| 09:31:54 |
69.15 |
1 |
224 |
卖出 |
| 09:31:57 |
69.15 |
41 |
265 |
卖出 |
| 09:32:06 |
69.26 |
1 |
266 |
卖出 |
| 09:32:09 |
69.4 |
1 |
267 |
买入 |
| 09:32:33 |
69.35 |
3 |
270 |
卖出 |
| 09:32:39 |
69.35 |
2 |
272 |
卖出 |
| 09:32:45 |
69.27 |
5 |
277 |
卖出 |
| 09:32:54 |
69.27 |
11 |
288 |
卖出 |
| 09:33:00 |
69.27 |
4 |
292 |
卖出 |
| 09:33:03 |
69.27 |
22 |
314 |
买入 |
| 09:33:06 |
69.27 |
1 |
315 |
买入 |
| 09:33:15 |
69.26 |
5 |
320 |
卖出 |
| 09:33:18 |
69.2 |
17 |
337 |
卖出 |
| 09:33:21 |
69.2 |
1 |
338 |
买入 |
| 09:33:27 |
69.2 |
11 |
349 |
买入 |
| 09:33:36 |
69.16 |
5 |
354 |
卖出 |
| 09:33:45 |
69.15 |
4 |
358 |
卖出 |
| 09:33:51 |
69.15 |
8 |
366 |
卖出 |
| 09:33:57 |
69.15 |
3 |
369 |
买入 |
| 09:34:03 |
69.15 |
9 |
378 |
买入 |
| 09:34:12 |
69.12 |
2 |
380 |
卖出 |
| 09:34:15 |
69.12 |
3 |
383 |
买入 |
| 09:34:21 |
69.11 |
7 |
390 |
卖出 |
| 09:34:24 |
69.12 |
1 |
391 |
买入 |
| 09:34:27 |
69.15 |
19 |
410 |
买入 |
| 09:34:30 |
69.11 |
3 |
413 |
卖出 |
| 09:34:33 |
69.13 |
8 |
421 |
买入 |
| 09:34:36 |
69.19 |
1 |
422 |
买入 |
| 09:34:51 |
69.13 |
1 |
423 |
卖出 |
| 09:34:57 |
69.13 |
28 |
451 |
卖出 |
| 09:35:12 |
69.13 |
12 |
463 |
买入 |
| 09:35:15 |
69.15 |
2 |
465 |
买入 |
| 09:35:24 |
69.15 |
17 |
482 |
买入 |
| 09:35:27 |
69.15 |
2 |
484 |
买入 |
| 09:35:33 |
69.15 |
2 |
486 |
买入 |
| 09:35:42 |
69.15 |
3 |
489 |
买入 |
| 09:35:45 |
69.15 |
9 |
498 |
买入 |
| 09:35:48 |
69.14 |
8 |
506 |
卖出 |
| 09:35:51 |
69.14 |
72 |
578 |
卖出 |
| 09:35:57 |
69.15 |
1 |
579 |
卖出 |
| 09:36:03 |
69.15 |
9 |
588 |
卖出 |
| 09:36:06 |
69.15 |
2 |
590 |
卖出 |
| 09:36:21 |
69.15 |
5 |
595 |
卖出 |
| 09:36:36 |
69.15 |
24 |
619 |
卖出 |
| 09:36:39 |
69.15 |
25 |
644 |
卖出 |
| 09:37:00 |
69.34 |
6 |
650 |
买入 |
| 09:37:03 |
69.16 |
4 |
654 |
卖出 |
| 09:37:09 |
69.16 |
4 |
658 |
买入 |
| 09:37:30 |
69.18 |
1 |
659 |
卖出 |
| 09:37:45 |
69.18 |
11 |
670 |
卖出 |
| 09:37:51 |
69.34 |
10 |
680 |
买入 |
| 09:38:06 |
69.34 |
6 |
686 |
卖出 |
| 09:38:18 |
69.4 |
3 |
689 |
买入 |
| 09:38:21 |
69.36 |
1 |
690 |
卖出 |
| 09:38:24 |
69.4 |
1 |
691 |
卖出 |
| 09:38:27 |
69.4 |
5 |
696 |
卖出 |
| 09:38:30 |
69.4 |
2 |
698 |
卖出 |
| 09:38:39 |
69.4 |
1 |
699 |
买入 |
| 09:38:42 |
69.36 |
3 |
702 |
卖出 |
| 09:38:45 |
69.54 |
10 |
712 |
买入 |
| 09:38:54 |
69.4 |
8 |
720 |
卖出 |
| 09:39:09 |
69.4 |
3 |
723 |
卖出 |
| 09:39:12 |
69.37 |
5 |
728 |
卖出 |
| 09:39:15 |
69.34 |
3 |
731 |
卖出 |
| 09:39:18 |
69.34 |
1 |
732 |
卖出 |
| 09:39:21 |
69.25 |
4 |
736 |
卖出 |
| 09:39:24 |
69.21 |
2 |
738 |
卖出 |
| 09:39:51 |
69.25 |
4 |
742 |
卖出 |
| 09:40:06 |
69.25 |
6 |
748 |
卖出 |
| 09:40:09 |
69.22 |
10 |
758 |
卖出 |
| 09:40:12 |
69.24 |
6 |
764 |
买入 |
| 09:40:15 |
69.25 |
12 |
776 |
买入 |
| 09:40:21 |
69.23 |
5 |
781 |
卖出 |
| 09:40:27 |
69.22 |
4 |
785 |
卖出 |
| 09:40:33 |
69.21 |
19 |
804 |
卖出 |
| 09:40:36 |
69.19 |
19 |
823 |
卖出 |
| 09:40:39 |
69.25 |
21 |
844 |
买入 |
| 09:40:45 |
69.19 |
1 |
845 |
卖出 |
| 09:40:48 |
69.24 |
1 |
846 |
买入 |
| 09:40:51 |
69.24 |
1 |
847 |
买入 |
| 09:40:57 |
69.2 |
1 |
848 |
卖出 |
| 09:41:09 |
69.19 |
11 |
859 |
卖出 |
| 09:41:12 |
69.19 |
9 |
868 |
卖出 |
| 09:41:21 |
69.17 |
19 |
887 |
卖出 |
| 09:41:24 |
69.17 |
5 |
892 |
卖出 |
| 09:41:27 |
69.17 |
1 |
893 |
卖出 |
| 09:41:39 |
69.16 |
3 |
896 |
卖出 |
| 09:41:42 |
69.16 |
17 |
913 |
卖出 |
| 09:41:45 |
69.15 |
2 |
915 |
卖出 |
| 09:41:48 |
69.17 |
14 |
929 |
买入 |
| 09:41:51 |
69.15 |
1 |
930 |
卖出 |
| 09:41:54 |
69.15 |
3 |
933 |
卖出 |
| 09:42:03 |
69.16 |
1 |
934 |
买入 |
| 09:42:06 |
69.16 |
2 |
936 |
卖出 |
| 09:42:12 |
69.17 |
17 |
953 |
买入 |
| 09:42:15 |
69.17 |
6 |
959 |
卖出 |
| 09:42:18 |
69.17 |
4 |
963 |
卖出 |
| 09:42:24 |
69.16 |
2 |
965 |
卖出 |
| 09:42:27 |
69.17 |
1 |
966 |
买入 |
| 09:42:33 |
69.16 |
1 |
967 |
卖出 |
| 09:42:51 |
69.17 |
7 |
974 |
卖出 |
| 09:42:57 |
69.17 |
4 |
978 |
卖出 |
| 09:43:00 |
69.18 |
22 |
1000 |
买入 |
| 09:43:06 |
69.14 |
42 |
1042 |
卖出 |
| 09:43:09 |
69.17 |
9 |
1051 |
买入 |
| 09:43:15 |
69.17 |
1 |
1052 |
卖出 |
| 09:43:21 |
69.16 |
2 |
1054 |
卖出 |
| 09:43:24 |
69.19 |
4 |
1058 |
买入 |
| 09:43:30 |
69.16 |
2 |
1060 |
卖出 |
| 09:43:42 |
69.17 |
1 |
1061 |
买入 |
| 09:43:48 |
69.15 |
3 |
1064 |
卖出 |
| 09:43:54 |
69.17 |
2 |
1066 |
买入 |
| 09:44:00 |
69.15 |
13 |
1079 |
卖出 |
| 09:44:03 |
69.15 |
3 |
1082 |
买入 |
| 09:44:06 |
69.16 |
13 |
1095 |
买入 |
| 09:44:12 |
69.13 |
18 |
1113 |
卖出 |
| 09:44:15 |
69.13 |
5 |
1118 |
卖出 |
| 09:44:18 |
69.13 |
2 |
1120 |
卖出 |
| 09:44:21 |
69.15 |
23 |
1143 |
买入 |
| 09:44:24 |
69.13 |
5 |
1148 |
卖出 |
| 09:44:30 |
69.13 |
2 |
1150 |
卖出 |
| 09:44:36 |
69.13 |
1 |
1151 |
卖出 |
| 09:44:45 |
69.13 |
1 |
1152 |
卖出 |
| 09:44:51 |
69.13 |
8 |
1160 |
卖出 |
| 09:44:57 |
69.07 |
51 |
1211 |
卖出 |
| 09:45:00 |
69.06 |
3 |
1214 |
卖出 |
| 09:45:03 |
69.01 |
27 |
1241 |
卖出 |
| 09:45:06 |
69.01 |
30 |
1271 |
卖出 |
| 09:45:09 |
69.01 |
24 |
1295 |
卖出 |
| 09:45:12 |
69 |
25 |
1320 |
卖出 |
| 09:45:15 |
69 |
1 |
1321 |
卖出 |
| 09:45:21 |
69 |
19 |
1340 |
卖出 |
| 09:45:24 |
69 |
5 |
1345 |
卖出 |
| 09:45:33 |
69.01 |
8 |
1353 |
卖出 |
| 09:45:36 |
69 |
12 |
1365 |
卖出 |
| 09:45:39 |
69.01 |
3 |
1368 |
买入 |
| 09:45:42 |
69 |
8 |
1376 |
卖出 |
| 09:45:45 |
69.01 |
10 |
1386 |
买入 |
| 09:45:48 |
69 |
18 |
1404 |
卖出 |
| 09:45:57 |
69 |
1 |
1405 |
买入 |
| 09:46:00 |
68.9 |
4 |
1409 |
卖出 |
| 09:46:06 |
68.9 |
2 |
1411 |
卖出 |
| 09:46:09 |
68.89 |
2 |
1413 |
卖出 |
| 09:46:12 |
68.9 |
2 |
1415 |
买入 |
| 09:46:15 |
68.99 |
2 |
1417 |
买入 |
| 09:46:18 |
68.9 |
3 |
1420 |
卖出 |
| 09:46:24 |
68.9 |
6 |
1426 |
卖出 |
| 09:46:30 |
68.9 |
3 |
1429 |
卖出 |
| 09:46:45 |
68.92 |
7 |
1436 |
卖出 |
| 09:46:48 |
68.99 |
1 |
1437 |
买入 |
| 09:46:54 |
68.94 |
5 |
1442 |
卖出 |
| 09:47:03 |
68.94 |
1 |
1443 |
卖出 |
| 09:47:06 |
68.94 |
4 |
1447 |
卖出 |
| 09:47:15 |
68.95 |
4 |
1451 |
卖出 |
| 09:47:21 |
69 |
15 |
1466 |
买入 |
| 09:47:36 |
69 |
3 |
1469 |
卖出 |
| 09:47:39 |
69 |
8 |
1477 |
卖出 |
| 09:47:54 |
69.08 |
6 |
1483 |
买入 |
| 09:48:00 |
69.02 |
2 |
1485 |
卖出 |
| 09:48:18 |
69.08 |
1 |
1486 |
卖出 |
| 09:48:33 |
69.13 |
1 |
1487 |
买入 |
| 09:48:39 |
69.13 |
1 |
1488 |
买入 |
| 09:49:18 |
69.08 |
11 |
1499 |
卖出 |
| 09:49:33 |
69.07 |
6 |
1505 |
卖出 |
| 09:49:42 |
69.08 |
1 |
1506 |
买入 |
| 09:49:54 |
69.1 |
9 |
1515 |
买入 |
| 09:50:00 |
69.1 |
6 |
1521 |
买入 |
| 09:50:15 |
69.08 |
8 |
1529 |
卖出 |
| 09:50:42 |
69.08 |
4 |
1533 |
买入 |
| 09:50:51 |
69.03 |
2 |
1535 |
卖出 |
| 09:51:15 |
69.01 |
13 |
1548 |
卖出 |
| 09:51:24 |
69 |
8 |
1556 |
卖出 |
| 09:51:36 |
69 |
1 |
1557 |
卖出 |
| 09:51:48 |
69 |
1 |
1558 |
卖出 |
| 09:51:51 |
68.96 |
7 |
1565 |
卖出 |
| 09:51:54 |
69 |
4 |
1569 |
买入 |
| 09:52:06 |
69.01 |
3 |
1572 |
买入 |
| 09:52:24 |
69.01 |
3 |
1575 |
卖出 |
| 09:52:33 |
68.96 |
12 |
1587 |
卖出 |
| 09:52:36 |
68.96 |
1 |
1588 |
卖出 |
| 09:52:45 |
68.96 |
1 |
1589 |
买入 |
| 09:52:51 |
68.94 |
20 |
1609 |
卖出 |
| 09:53:03 |
69.07 |
27 |
1636 |
买入 |
| 09:53:09 |
68.99 |
2 |
1638 |
买入 |
| 09:53:21 |
68.97 |
2 |
1640 |
卖出 |
| 09:53:24 |
69.07 |
2 |
1642 |
买入 |
| 09:53:27 |
68.98 |
1 |
1643 |
卖出 |
| 09:53:48 |
69.07 |
1 |
1644 |
买入 |
| 09:54:03 |
69.02 |
1 |
1645 |
卖出 |
| 09:54:24 |
69.02 |
2 |
1647 |
卖出 |
| 09:54:48 |
69.07 |
1 |
1648 |
买入 |
| 09:54:57 |
69.05 |
10 |
1658 |
卖出 |
| 09:55:09 |
69.07 |
0 |
1658 |
买入 |
| 09:55:21 |
69.1 |
1 |
1659 |
买入 |
| 09:55:39 |
69.11 |
2 |
1661 |
买入 |
| 09:55:45 |
69.1 |
5 |
1666 |
卖出 |
| 09:56:00 |
69.11 |
1 |
1667 |
卖出 |
| 09:56:03 |
69.14 |
1 |
1668 |
买入 |
| 09:56:06 |
69.14 |
7 |
1675 |
买入 |
| 09:56:09 |
69.14 |
2 |
1677 |
买入 |
| 09:56:33 |
69.17 |
1 |
1678 |
买入 |
| 09:56:42 |
69.38 |
13 |
1691 |
买入 |
| 09:56:45 |
69.38 |
1 |
1692 |
卖出 |
| 09:56:54 |
69.2 |
1 |
1693 |
卖出 |
| 09:56:57 |
69.38 |
6 |
1699 |
买入 |
| 09:57:03 |
69.38 |
17 |
1716 |
卖出 |
| 09:57:06 |
69.38 |
3 |
1719 |
卖出 |
| 09:57:09 |
69.38 |
41 |
1760 |
卖出 |
| 09:57:15 |
69.15 |
14 |
1774 |
卖出 |
| 09:57:21 |
69.11 |
14 |
1788 |
卖出 |
| 09:57:45 |
69.32 |
1 |
1789 |
买入 |
| 09:57:51 |
69.18 |
1 |
1790 |
卖出 |
| 09:58:36 |
69.3 |
1 |
1791 |
买入 |
| 09:58:39 |
69.3 |
1 |
1792 |
卖出 |
| 09:59:00 |
69.3 |
2 |
1794 |
买入 |
| 09:59:03 |
69.32 |
1 |
1795 |
买入 |
| 09:59:12 |
69.3 |
1 |
1796 |
卖出 |
| 09:59:33 |
69.3 |
1 |
1797 |
买入 |
| 09:59:42 |
69.3 |
9 |
1806 |
买入 |
| 09:59:54 |
69.32 |
1 |
1807 |
买入 |
| 10:00:03 |
69.32 |
3 |
1810 |
买入 |
| 10:00:06 |
69.3 |
2 |
1812 |
卖出 |
| 10:00:09 |
69.45 |
1 |
1813 |
买入 |
| 10:00:18 |
69.48 |
24 |
1837 |
买入 |
| 10:00:33 |
69.48 |
3 |
1840 |
买入 |
| 10:00:42 |
69.48 |
1 |
1841 |
买入 |
| 10:01:12 |
69.47 |
6 |
1847 |
买入 |
| 10:01:15 |
69.47 |
1 |
1848 |
卖出 |
| 10:01:24 |
69.49 |
8 |
1856 |
买入 |
| 10:01:27 |
69.47 |
5 |
1861 |
卖出 |
| 10:01:30 |
69.48 |
1 |
1862 |
卖出 |
| 10:02:09 |
69.47 |
2 |
1864 |
卖出 |
| 10:02:12 |
69.49 |
66 |
1930 |
买入 |
| 10:02:18 |
69.49 |
42 |
1972 |
卖出 |
| 10:02:24 |
69.46 |
21 |
1993 |
卖出 |
| 10:02:30 |
69.45 |
1 |
1994 |
卖出 |
| 10:02:48 |
69.45 |
1 |
1995 |
卖出 |
| 10:02:54 |
69.49 |
2 |
1997 |
买入 |
| 10:03:36 |
69.45 |
3 |
2000 |
买入 |
| 10:03:57 |
69.46 |
2 |
2002 |
买入 |
| 10:04:09 |
69.45 |
1 |
2003 |
卖出 |
| 10:04:45 |
69.44 |
1 |
2004 |
买入 |
| 10:05:48 |
69.49 |
3 |
2007 |
买入 |
| 10:06:00 |
69.49 |
1 |
2008 |
卖出 |
| 10:06:21 |
69.43 |
2 |
2010 |
卖出 |
| 10:06:24 |
69.4 |
5 |
2015 |
卖出 |
| 10:06:33 |
69.43 |
1 |
2016 |
买入 |
| 10:06:36 |
69.4 |
6 |
2022 |
卖出 |
| 10:06:39 |
69.4 |
2 |
2024 |
卖出 |
| 10:06:45 |
69.43 |
4 |
2028 |
买入 |
| 10:06:57 |
69.4 |
5 |
2033 |
卖出 |
| 10:07:12 |
69.4 |
3 |
2036 |
卖出 |
| 10:07:21 |
69.43 |
9 |
2045 |
买入 |
| 10:07:24 |
69.31 |
25 |
2070 |
卖出 |
| 10:07:30 |
69.28 |
4 |
2074 |
卖出 |
| 10:07:36 |
69.28 |
1 |
2075 |
卖出 |
| 10:07:54 |
69.24 |
12 |
2087 |
卖出 |
| 10:08:06 |
69.24 |
5 |
2092 |
卖出 |
| 10:09:27 |
69.43 |
1 |
2093 |
卖出 |
| 10:09:54 |
69.43 |
1 |
2094 |
卖出 |
| 10:09:57 |
69.43 |
2 |
2096 |
买入 |
| 10:11:24 |
69.46 |
2 |
2098 |
买入 |
| 10:11:33 |
69.49 |
2 |
2100 |
买入 |