山东药玻[600529]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.94 |
5 |
5 |
集合竞价 |
| 09:17:33 |
31.9 |
40 |
40 |
集合竞价 |
| 09:18:12 |
31.94 |
29 |
29 |
集合竞价 |
| 09:22:15 |
31.9 |
71 |
71 |
集合竞价 |
| 09:23:45 |
31.89 |
89 |
89 |
集合竞价 |
| 09:24:06 |
31.83 |
96 |
96 |
集合竞价 |
| 09:24:21 |
31.82 |
96 |
96 |
集合竞价 |
| 09:24:33 |
31.8 |
123 |
123 |
集合竞价 |
| 09:24:45 |
31.76 |
206 |
206 |
集合竞价 |
| 09:24:54 |
31.78 |
223 |
223 |
集合竞价 |
| 09:25:05 |
31.78 |
269 |
492 |
买入 |
| 09:30:00 |
31.7 |
29 |
521 |
卖出 |
| 09:30:03 |
31.69 |
94 |
615 |
卖出 |
| 09:30:06 |
31.75 |
405 |
1020 |
买入 |
| 09:30:09 |
31.69 |
220 |
1240 |
卖出 |
| 09:30:12 |
31.68 |
167 |
1407 |
卖出 |
| 09:30:15 |
31.73 |
118 |
1525 |
买入 |
| 09:30:18 |
31.76 |
147 |
1672 |
买入 |
| 09:30:21 |
31.88 |
255 |
1927 |
买入 |
| 09:30:24 |
31.9 |
206 |
2133 |
买入 |
| 09:30:27 |
31.94 |
88 |
2221 |
买入 |
| 09:30:30 |
31.96 |
22 |
2243 |
买入 |
| 09:30:33 |
31.92 |
200 |
2443 |
卖出 |
| 09:30:36 |
31.88 |
57 |
2500 |
卖出 |
| 09:30:39 |
31.88 |
32 |
2532 |
卖出 |
| 09:30:42 |
31.89 |
50 |
2582 |
买入 |
| 09:30:45 |
31.92 |
219 |
2801 |
买入 |
| 09:30:48 |
31.93 |
17 |
2818 |
买入 |
| 09:30:51 |
31.92 |
75 |
2893 |
卖出 |
| 09:30:54 |
31.92 |
18 |
2911 |
卖出 |
| 09:30:57 |
31.91 |
39 |
2950 |
卖出 |
| 09:31:00 |
31.95 |
29 |
2979 |
买入 |
| 09:31:03 |
31.89 |
31 |
3010 |
卖出 |
| 09:31:06 |
31.9 |
22 |
3032 |
买入 |
| 09:31:09 |
31.87 |
125 |
3157 |
卖出 |
| 09:31:12 |
31.88 |
60 |
3217 |
卖出 |
| 09:31:15 |
31.88 |
42 |
3259 |
买入 |
| 09:31:18 |
31.87 |
52 |
3311 |
买入 |
| 09:31:21 |
31.85 |
12 |
3323 |
卖出 |
| 09:31:24 |
31.87 |
17 |
3340 |
买入 |
| 09:31:27 |
31.84 |
237 |
3577 |
卖出 |
| 09:31:30 |
31.84 |
200 |
3777 |
卖出 |
| 09:31:33 |
31.79 |
143 |
3920 |
卖出 |
| 09:31:36 |
31.87 |
57 |
3977 |
买入 |
| 09:31:39 |
31.87 |
61 |
4038 |
买入 |
| 09:31:42 |
31.88 |
26 |
4064 |
买入 |
| 09:31:45 |
31.89 |
57 |
4121 |
买入 |
| 09:31:48 |
31.89 |
64 |
4185 |
买入 |
| 09:31:51 |
31.89 |
51 |
4236 |
买入 |
| 09:31:54 |
31.9 |
45 |
4281 |
买入 |
| 09:31:57 |
31.9 |
20 |
4301 |
买入 |
| 09:32:00 |
31.9 |
76 |
4377 |
买入 |
| 09:32:03 |
31.87 |
71 |
4448 |
卖出 |
| 09:32:06 |
31.87 |
30 |
4478 |
买入 |
| 09:32:09 |
31.9 |
51 |
4529 |
买入 |
| 09:32:12 |
31.9 |
99 |
4628 |
买入 |
| 09:32:15 |
31.89 |
22 |
4650 |
卖出 |
| 09:32:18 |
31.9 |
156 |
4806 |
买入 |
| 09:32:21 |
31.87 |
23 |
4829 |
卖出 |
| 09:32:24 |
31.91 |
32 |
4861 |
买入 |
| 09:32:27 |
31.95 |
49 |
4910 |
买入 |
| 09:32:30 |
31.95 |
54 |
4964 |
买入 |
| 09:32:33 |
31.9 |
132 |
5096 |
卖出 |
| 09:32:36 |
31.88 |
25 |
5121 |
卖出 |
| 09:32:39 |
31.87 |
73 |
5194 |
卖出 |
| 09:32:42 |
31.87 |
48 |
5242 |
买入 |
| 09:32:45 |
31.85 |
21 |
5263 |
卖出 |
| 09:32:48 |
31.8 |
21 |
5284 |
卖出 |
| 09:32:51 |
31.81 |
10 |
5294 |
买入 |
| 09:32:54 |
31.8 |
7 |
5301 |
卖出 |
| 09:32:57 |
31.8 |
5 |
5306 |
卖出 |
| 09:33:00 |
31.76 |
71 |
5377 |
卖出 |
| 09:33:03 |
31.76 |
18 |
5395 |
卖出 |
| 09:33:06 |
31.76 |
1 |
5396 |
卖出 |
| 09:33:09 |
31.7 |
137 |
5533 |
卖出 |
| 09:33:12 |
31.7 |
250 |
5783 |
卖出 |
| 09:33:15 |
31.73 |
31 |
5814 |
买入 |
| 09:33:18 |
31.72 |
28 |
5842 |
卖出 |
| 09:33:21 |
31.7 |
25 |
5867 |
卖出 |
| 09:33:24 |
31.7 |
11 |
5878 |
买入 |
| 09:33:27 |
31.7 |
10 |
5888 |
买入 |
| 09:33:30 |
31.72 |
19 |
5907 |
买入 |
| 09:33:33 |
31.65 |
36 |
5943 |
卖出 |
| 09:33:36 |
31.65 |
91 |
6034 |
买入 |
| 09:33:39 |
31.69 |
5 |
6039 |
买入 |
| 09:33:42 |
31.69 |
4 |
6043 |
买入 |
| 09:33:45 |
31.66 |
19 |
6062 |
卖出 |
| 09:33:48 |
31.67 |
20 |
6082 |
买入 |
| 09:33:51 |
31.66 |
7 |
6089 |
卖出 |
| 09:33:54 |
31.66 |
1 |
6090 |
卖出 |
| 09:34:00 |
31.68 |
30 |
6120 |
买入 |
| 09:34:03 |
31.66 |
51 |
6171 |
卖出 |
| 09:34:06 |
31.68 |
19 |
6190 |
买入 |
| 09:34:09 |
31.7 |
18 |
6208 |
买入 |
| 09:34:12 |
31.7 |
51 |
6259 |
买入 |
| 09:34:15 |
31.7 |
119 |
6378 |
买入 |
| 09:34:18 |
31.7 |
55 |
6433 |
买入 |
| 09:34:21 |
31.73 |
42 |
6475 |
买入 |
| 09:34:24 |
31.81 |
13 |
6488 |
买入 |
| 09:34:33 |
31.81 |
2 |
6490 |
买入 |
| 09:34:36 |
31.81 |
340 |
6830 |
买入 |
| 09:34:39 |
31.81 |
3 |
6833 |
买入 |
| 09:34:42 |
31.82 |
4 |
6837 |
买入 |
| 09:34:45 |
31.82 |
10 |
6847 |
买入 |
| 09:34:48 |
31.8 |
18 |
6865 |
卖出 |
| 09:34:54 |
31.86 |
3 |
6868 |
买入 |
| 09:34:57 |
31.82 |
85 |
6953 |
卖出 |
| 09:35:00 |
31.87 |
44 |
6997 |
买入 |
| 09:35:03 |
31.87 |
10 |
7007 |
买入 |
| 09:35:06 |
31.85 |
6 |
7013 |
卖出 |
| 09:35:09 |
31.82 |
8 |
7021 |
卖出 |
| 09:35:12 |
31.84 |
9 |
7030 |
买入 |
| 09:35:15 |
31.8 |
55 |
7085 |
卖出 |
| 09:35:18 |
31.8 |
4 |
7089 |
买入 |
| 09:35:21 |
31.79 |
22 |
7111 |
卖出 |
| 09:35:24 |
31.77 |
96 |
7207 |
卖出 |
| 09:35:27 |
31.75 |
22 |
7229 |
卖出 |
| 09:35:30 |
31.75 |
36 |
7265 |
卖出 |
| 09:35:36 |
31.76 |
2 |
7267 |
买入 |
| 09:35:39 |
31.76 |
2 |
7269 |
买入 |
| 09:35:42 |
31.8 |
96 |
7365 |
买入 |
| 09:35:45 |
31.77 |
588 |
7953 |
卖出 |
| 09:35:48 |
31.7 |
61 |
8014 |
卖出 |
| 09:35:51 |
31.7 |
112 |
8126 |
买入 |
| 09:35:54 |
31.69 |
58 |
8184 |
卖出 |
| 09:35:57 |
31.68 |
79 |
8263 |
卖出 |
| 09:36:00 |
31.63 |
165 |
8428 |
卖出 |
| 09:36:03 |
31.61 |
33 |
8461 |
卖出 |
| 09:36:06 |
31.62 |
14 |
8475 |
买入 |
| 09:36:09 |
31.64 |
5 |
8480 |
买入 |
| 09:36:12 |
31.63 |
16 |
8496 |
卖出 |
| 09:36:15 |
31.65 |
12 |
8508 |
买入 |
| 09:36:18 |
31.63 |
16 |
8524 |
卖出 |
| 09:36:21 |
31.63 |
16 |
8540 |
卖出 |
| 09:36:24 |
31.63 |
19 |
8559 |
买入 |
| 09:36:27 |
31.65 |
15 |
8574 |
买入 |
| 09:36:30 |
31.63 |
80 |
8654 |
卖出 |
| 09:36:33 |
31.63 |
3 |
8657 |
买入 |
| 09:36:36 |
31.65 |
5 |
8662 |
买入 |
| 09:36:39 |
31.65 |
5 |
8667 |
买入 |
| 09:36:42 |
31.65 |
16 |
8683 |
买入 |
| 09:36:45 |
31.68 |
23 |
8706 |
买入 |
| 09:36:54 |
31.65 |
7 |
8713 |
卖出 |
| 09:36:57 |
31.65 |
35 |
8748 |
卖出 |
| 09:37:00 |
31.65 |
49 |
8797 |
买入 |
| 09:37:03 |
31.65 |
13 |
8810 |
卖出 |
| 09:37:06 |
31.7 |
5 |
8815 |
买入 |
| 09:37:09 |
31.69 |
11 |
8826 |
卖出 |
| 09:37:12 |
31.72 |
7 |
8833 |
买入 |
| 09:37:15 |
31.74 |
18 |
8851 |
买入 |
| 09:37:18 |
31.75 |
5 |
8856 |
买入 |
| 09:37:21 |
31.76 |
7 |
8863 |
买入 |
| 09:37:24 |
31.75 |
2 |
8865 |
卖出 |
| 09:37:27 |
31.7 |
78 |
8943 |
卖出 |
| 09:37:30 |
31.7 |
11 |
8954 |
买入 |
| 09:37:36 |
31.77 |
17 |
8971 |
买入 |
| 09:37:39 |
31.75 |
6 |
8977 |
卖出 |
| 09:37:42 |
31.75 |
2 |
8979 |
卖出 |
| 09:37:45 |
31.76 |
11 |
8990 |
买入 |
| 09:37:48 |
31.7 |
88 |
9078 |
卖出 |
| 09:37:51 |
31.76 |
128 |
9206 |
买入 |
| 09:37:54 |
31.77 |
16 |
9222 |
买入 |
| 09:37:57 |
31.76 |
9 |
9231 |
卖出 |
| 09:38:00 |
31.76 |
17 |
9248 |
买入 |
| 09:38:03 |
31.75 |
65 |
9313 |
卖出 |
| 09:38:06 |
31.74 |
6 |
9319 |
卖出 |
| 09:38:09 |
31.74 |
5 |
9324 |
卖出 |
| 09:38:12 |
31.75 |
72 |
9396 |
买入 |
| 09:38:15 |
31.75 |
66 |
9462 |
卖出 |
| 09:38:18 |
31.75 |
10 |
9472 |
卖出 |
| 09:38:21 |
31.72 |
28 |
9500 |
卖出 |
| 09:38:24 |
31.71 |
7 |
9507 |
卖出 |
| 09:38:27 |
31.7 |
63 |
9570 |
卖出 |
| 09:38:30 |
31.7 |
10 |
9580 |
卖出 |
| 09:38:33 |
31.71 |
1 |
9581 |
买入 |
| 09:38:36 |
31.7 |
16 |
9597 |
卖出 |
| 09:38:39 |
31.71 |
27 |
9624 |
买入 |
| 09:38:42 |
31.71 |
10 |
9634 |
买入 |
| 09:38:45 |
31.69 |
149 |
9783 |
卖出 |
| 09:38:48 |
31.69 |
6 |
9789 |
卖出 |
| 09:38:51 |
31.68 |
107 |
9896 |
卖出 |
| 09:38:57 |
31.69 |
24 |
9920 |
卖出 |
| 09:39:00 |
31.67 |
7 |
9927 |
卖出 |
| 09:39:06 |
31.68 |
5 |
9932 |
卖出 |
| 09:39:09 |
31.67 |
31 |
9963 |
卖出 |
| 09:39:12 |
31.67 |
10 |
9973 |
买入 |
| 09:39:18 |
31.67 |
5 |
9978 |
买入 |
| 09:39:21 |
31.67 |
129 |
10107 |
买入 |
| 09:39:24 |
31.71 |
261 |
10368 |
买入 |
| 09:39:27 |
31.76 |
98 |
10466 |
买入 |
| 09:39:30 |
31.76 |
33 |
10499 |
买入 |
| 09:39:33 |
31.76 |
7 |
10506 |
买入 |
| 09:39:36 |
31.76 |
4 |
10510 |
卖出 |
| 09:39:42 |
31.76 |
1 |
10511 |
卖出 |
| 09:39:45 |
31.78 |
10 |
10521 |
买入 |
| 09:39:48 |
31.77 |
11 |
10532 |
卖出 |
| 09:39:51 |
31.74 |
46 |
10578 |
卖出 |
| 09:39:54 |
31.73 |
33 |
10611 |
买入 |
| 09:39:57 |
31.72 |
60 |
10671 |
卖出 |
| 09:40:00 |
31.72 |
36 |
10707 |
买入 |
| 09:40:03 |
31.73 |
22 |
10729 |
买入 |
| 09:40:06 |
31.73 |
19 |
10748 |
买入 |
| 09:40:09 |
31.72 |
7 |
10755 |
卖出 |
| 09:40:12 |
31.72 |
12 |
10767 |
卖出 |
| 09:40:18 |
31.74 |
2 |
10769 |
买入 |
| 09:40:21 |
31.73 |
15 |
10784 |
卖出 |
| 09:40:24 |
31.7 |
52 |
10836 |
卖出 |
| 09:40:27 |
31.69 |
27 |
10863 |
卖出 |
| 09:40:30 |
31.69 |
63 |
10926 |
买入 |
| 09:40:33 |
31.68 |
6 |
10932 |
卖出 |
| 09:40:36 |
31.68 |
5 |
10937 |
买入 |
| 09:40:39 |
31.66 |
21 |
10958 |
卖出 |
| 09:40:42 |
31.66 |
6 |
10964 |
买入 |
| 09:40:45 |
31.67 |
2 |
10966 |
买入 |
| 09:40:48 |
31.66 |
19 |
10985 |
卖出 |
| 09:40:51 |
31.67 |
9 |
10994 |
买入 |
| 09:40:54 |
31.67 |
49 |
11043 |
买入 |
| 09:40:57 |
31.65 |
29 |
11072 |
卖出 |
| 09:41:00 |
31.66 |
5 |
11077 |
买入 |
| 09:41:03 |
31.65 |
21 |
11098 |
卖出 |
| 09:41:06 |
31.66 |
15 |
11113 |
买入 |
| 09:41:09 |
31.66 |
64 |
11177 |
买入 |
| 09:41:12 |
31.65 |
209 |
11386 |
卖出 |
| 09:41:15 |
31.65 |
19 |
11405 |
买入 |
| 09:41:18 |
31.68 |
136 |
11541 |
买入 |
| 09:41:21 |
31.69 |
2 |
11543 |
买入 |
| 09:41:24 |
31.69 |
91 |
11634 |
买入 |
| 09:41:27 |
31.68 |
9 |
11643 |
卖出 |
| 09:41:30 |
31.65 |
36 |
11679 |
卖出 |
| 09:41:33 |
31.67 |
4 |
11683 |
买入 |
| 09:41:42 |
31.67 |
17 |
11700 |
买入 |
| 09:41:45 |
31.67 |
1 |
11701 |
买入 |
| 09:41:48 |
31.68 |
29 |
11730 |
买入 |
| 09:41:51 |
31.68 |
1 |
11731 |
买入 |
| 09:41:54 |
31.68 |
83 |
11814 |
买入 |
| 09:41:57 |
31.67 |
87 |
11901 |
卖出 |
| 09:42:00 |
31.67 |
11 |
11912 |
买入 |
| 09:42:03 |
31.67 |
7 |
11919 |
买入 |
| 09:42:06 |
31.6 |
439 |
12358 |
卖出 |
| 09:42:09 |
31.6 |
68 |
12426 |
买入 |
| 09:42:12 |
31.64 |
22 |
12448 |
买入 |
| 09:42:15 |
31.64 |
7 |
12455 |
买入 |
| 09:42:18 |
31.64 |
11 |
12466 |
买入 |
| 09:42:21 |
31.61 |
7 |
12473 |
卖出 |
| 09:42:24 |
31.59 |
156 |
12629 |
卖出 |
| 09:42:27 |
31.61 |
28 |
12657 |
卖出 |
| 09:42:30 |
31.61 |
11 |
12668 |
买入 |
| 09:42:33 |
31.61 |
11 |
12679 |
买入 |
| 09:42:36 |
31.6 |
37 |
12716 |
卖出 |
| 09:42:39 |
31.6 |
7 |
12723 |
买入 |
| 09:42:42 |
31.6 |
54 |
12777 |
买入 |
| 09:42:48 |
31.6 |
4 |
12781 |
买入 |
| 09:42:54 |
31.58 |
87 |
12868 |
卖出 |
| 09:42:57 |
31.58 |
19 |
12887 |
卖出 |
| 09:43:00 |
31.58 |
3 |
12890 |
买入 |
| 09:43:03 |
31.58 |
28 |
12918 |
买入 |
| 09:43:06 |
31.58 |
44 |
12962 |
买入 |
| 09:43:09 |
31.56 |
158 |
13120 |
卖出 |
| 09:43:12 |
31.55 |
70 |
13190 |
卖出 |
| 09:43:15 |
31.55 |
39 |
13229 |
卖出 |
| 09:43:18 |
31.56 |
20 |
13249 |
买入 |
| 09:43:21 |
31.55 |
21 |
13270 |
卖出 |
| 09:43:24 |
31.53 |
94 |
13364 |
卖出 |
| 09:43:27 |
31.52 |
18 |
13382 |
卖出 |
| 09:43:30 |
31.52 |
18 |
13400 |
买入 |
| 09:43:33 |
31.51 |
38 |
13438 |
卖出 |
| 09:43:36 |
31.52 |
87 |
13525 |
买入 |
| 09:43:39 |
31.55 |
33 |
13558 |
买入 |
| 09:43:42 |
31.56 |
9 |
13567 |
买入 |
| 09:43:45 |
31.55 |
69 |
13636 |
卖出 |
| 09:43:48 |
31.56 |
3 |
13639 |
买入 |
| 09:43:51 |
31.54 |
3 |
13642 |
卖出 |
| 09:43:54 |
31.53 |
53 |
13695 |
卖出 |
| 09:43:57 |
31.52 |
12 |
13707 |
卖出 |
| 09:44:00 |
31.52 |
2 |
13709 |
买入 |
| 09:44:03 |
31.51 |
13 |
13722 |
卖出 |
| 09:44:06 |
31.5 |
103 |
13825 |
卖出 |
| 09:44:09 |
31.52 |
19 |
13844 |
买入 |
| 09:44:12 |
31.52 |
24 |
13868 |
买入 |
| 09:44:15 |
31.51 |
36 |
13904 |
卖出 |
| 09:44:18 |
31.51 |
6 |
13910 |
卖出 |
| 09:44:21 |
31.51 |
78 |
13988 |
卖出 |
| 09:44:24 |
31.52 |
622 |
14610 |
买入 |
| 09:44:27 |
31.5 |
135 |
14745 |
卖出 |
| 09:44:31 |
31.48 |
72 |
14817 |
卖出 |
| 09:44:33 |
31.5 |
61 |
14878 |
买入 |
| 09:44:36 |
31.49 |
48 |
14926 |
买入 |
| 09:44:39 |
31.5 |
38 |
14964 |
买入 |
| 09:44:42 |
31.5 |
58 |
15022 |
买入 |
| 09:44:45 |
31.52 |
56 |
15078 |
买入 |
| 09:44:48 |
31.53 |
100 |
15178 |
买入 |
| 09:44:51 |
31.54 |
49 |
15227 |
买入 |
| 09:44:54 |
31.53 |
212 |
15439 |
卖出 |
| 09:44:57 |
31.53 |
63 |
15502 |
卖出 |
| 09:45:00 |
31.53 |
14 |
15516 |
买入 |
| 09:45:03 |
31.53 |
11 |
15527 |
买入 |
| 09:45:06 |
31.55 |
17 |
15544 |
买入 |
| 09:45:09 |
31.57 |
18 |
15562 |
买入 |
| 09:45:12 |
31.54 |
20 |
15582 |
卖出 |
| 09:45:15 |
31.54 |
13 |
15595 |
卖出 |