康缘药业[600557]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.72 |
4 |
4 |
集合竞价 |
| 09:15:06 |
10.76 |
5 |
5 |
集合竞价 |
| 09:15:09 |
10.74 |
10 |
10 |
集合竞价 |
| 09:18:06 |
10.72 |
68 |
68 |
集合竞价 |
| 09:18:18 |
10.71 |
68 |
68 |
集合竞价 |
| 09:19:09 |
10.7 |
87 |
87 |
集合竞价 |
| 09:24:48 |
10.69 |
396 |
396 |
集合竞价 |
| 09:25:04 |
10.69 |
488 |
884 |
买入 |
| 09:30:00 |
10.69 |
1 |
885 |
买入 |
| 09:30:03 |
10.69 |
431 |
1316 |
买入 |
| 09:30:06 |
10.71 |
171 |
1487 |
买入 |
| 09:30:09 |
10.73 |
51 |
1538 |
买入 |
| 09:30:12 |
10.69 |
187 |
1725 |
卖出 |
| 09:30:15 |
10.7 |
27 |
1752 |
买入 |
| 09:30:18 |
10.72 |
6 |
1758 |
买入 |
| 09:30:21 |
10.72 |
47 |
1805 |
卖出 |
| 09:30:24 |
10.72 |
17 |
1822 |
买入 |
| 09:30:27 |
10.72 |
7 |
1829 |
买入 |
| 09:30:30 |
10.72 |
13 |
1842 |
买入 |
| 09:30:33 |
10.73 |
19 |
1861 |
买入 |
| 09:30:36 |
10.72 |
27 |
1888 |
卖出 |
| 09:30:39 |
10.71 |
38 |
1926 |
卖出 |
| 09:30:42 |
10.7 |
15 |
1941 |
卖出 |
| 09:30:45 |
10.7 |
25 |
1966 |
卖出 |
| 09:30:48 |
10.7 |
27 |
1993 |
卖出 |
| 09:30:51 |
10.69 |
18 |
2011 |
卖出 |
| 09:30:54 |
10.71 |
4 |
2015 |
卖出 |
| 09:30:57 |
10.7 |
37 |
2052 |
卖出 |
| 09:31:00 |
10.71 |
3 |
2055 |
买入 |
| 09:31:03 |
10.69 |
17 |
2072 |
卖出 |
| 09:31:06 |
10.69 |
14 |
2086 |
卖出 |
| 09:31:09 |
10.7 |
52 |
2138 |
买入 |
| 09:31:12 |
10.69 |
9 |
2147 |
卖出 |
| 09:31:15 |
10.69 |
7 |
2154 |
卖出 |
| 09:31:18 |
10.7 |
26 |
2180 |
买入 |
| 09:31:21 |
10.69 |
119 |
2299 |
卖出 |
| 09:31:24 |
10.71 |
15 |
2314 |
买入 |
| 09:31:27 |
10.71 |
27 |
2341 |
买入 |
| 09:31:30 |
10.71 |
11 |
2352 |
买入 |
| 09:31:33 |
10.71 |
16 |
2368 |
卖出 |
| 09:31:36 |
10.72 |
6 |
2374 |
买入 |
| 09:31:39 |
10.7 |
120 |
2494 |
卖出 |
| 09:31:42 |
10.7 |
399 |
2893 |
买入 |
| 09:31:45 |
10.72 |
29 |
2922 |
买入 |
| 09:31:48 |
10.73 |
31 |
2953 |
买入 |
| 09:31:51 |
10.72 |
17 |
2970 |
卖出 |
| 09:31:54 |
10.72 |
15 |
2985 |
买入 |
| 09:31:57 |
10.72 |
31 |
3016 |
买入 |
| 09:32:00 |
10.72 |
25 |
3041 |
买入 |
| 09:32:03 |
10.72 |
57 |
3098 |
买入 |
| 09:32:06 |
10.72 |
3 |
3101 |
买入 |
| 09:32:09 |
10.71 |
21 |
3122 |
卖出 |
| 09:32:12 |
10.72 |
43 |
3165 |
买入 |
| 09:32:15 |
10.72 |
12 |
3177 |
买入 |
| 09:32:18 |
10.72 |
5 |
3182 |
卖出 |
| 09:32:21 |
10.71 |
53 |
3235 |
卖出 |
| 09:32:30 |
10.72 |
2 |
3237 |
买入 |
| 09:32:33 |
10.7 |
72 |
3309 |
卖出 |
| 09:32:36 |
10.74 |
188 |
3497 |
买入 |
| 09:32:39 |
10.74 |
2 |
3499 |
买入 |
| 09:32:42 |
10.72 |
6 |
3505 |
卖出 |
| 09:32:45 |
10.72 |
10 |
3515 |
买入 |
| 09:32:51 |
10.7 |
29 |
3544 |
卖出 |
| 09:32:54 |
10.72 |
11 |
3555 |
买入 |
| 09:32:57 |
10.72 |
1 |
3556 |
买入 |
| 09:33:03 |
10.71 |
30 |
3586 |
卖出 |
| 09:33:06 |
10.71 |
38 |
3624 |
卖出 |
| 09:33:12 |
10.71 |
22 |
3646 |
卖出 |
| 09:33:15 |
10.73 |
12 |
3658 |
买入 |
| 09:33:18 |
10.73 |
12 |
3670 |
买入 |
| 09:33:21 |
10.72 |
20 |
3690 |
卖出 |
| 09:33:27 |
10.73 |
4 |
3694 |
买入 |
| 09:33:36 |
10.73 |
3 |
3697 |
买入 |
| 09:33:39 |
10.74 |
38 |
3735 |
买入 |
| 09:33:51 |
10.74 |
1 |
3736 |
买入 |
| 09:33:54 |
10.74 |
1 |
3737 |
买入 |
| 09:34:00 |
10.74 |
19 |
3756 |
买入 |
| 09:34:03 |
10.75 |
13 |
3769 |
买入 |
| 09:34:06 |
10.75 |
1 |
3770 |
买入 |
| 09:34:09 |
10.74 |
1 |
3771 |
卖出 |
| 09:34:15 |
10.75 |
73 |
3844 |
买入 |
| 09:34:18 |
10.73 |
197 |
4041 |
卖出 |
| 09:34:21 |
10.73 |
86 |
4127 |
买入 |
| 09:34:24 |
10.75 |
220 |
4347 |
买入 |
| 09:34:27 |
10.75 |
44 |
4391 |
买入 |
| 09:34:33 |
10.77 |
31 |
4422 |
买入 |
| 09:34:36 |
10.77 |
7 |
4429 |
买入 |
| 09:34:42 |
10.77 |
1 |
4430 |
卖出 |
| 09:34:45 |
10.78 |
233 |
4663 |
买入 |
| 09:34:48 |
10.76 |
9 |
4672 |
买入 |
| 09:34:51 |
10.79 |
131 |
4803 |
买入 |
| 09:34:54 |
10.79 |
40 |
4843 |
买入 |
| 09:34:57 |
10.8 |
72 |
4915 |
买入 |
| 09:35:00 |
10.81 |
21 |
4936 |
买入 |
| 09:35:03 |
10.82 |
67 |
5003 |
买入 |
| 09:35:06 |
10.8 |
13 |
5016 |
卖出 |
| 09:35:09 |
10.82 |
5 |
5021 |
买入 |
| 09:35:12 |
10.8 |
14 |
5035 |
卖出 |
| 09:35:18 |
10.82 |
223 |
5258 |
买入 |
| 09:35:21 |
10.81 |
2 |
5260 |
买入 |
| 09:35:24 |
10.8 |
39 |
5299 |
卖出 |
| 09:35:27 |
10.8 |
6 |
5305 |
卖出 |
| 09:35:36 |
10.8 |
23 |
5328 |
卖出 |
| 09:35:39 |
10.79 |
19 |
5347 |
卖出 |
| 09:35:42 |
10.79 |
2 |
5349 |
卖出 |
| 09:35:45 |
10.79 |
8 |
5357 |
买入 |
| 09:35:51 |
10.79 |
39 |
5396 |
买入 |
| 09:35:54 |
10.79 |
80 |
5476 |
卖出 |
| 09:35:57 |
10.79 |
12 |
5488 |
卖出 |
| 09:36:00 |
10.8 |
35 |
5523 |
买入 |
| 09:36:15 |
10.79 |
1 |
5524 |
卖出 |
| 09:36:18 |
10.8 |
21 |
5545 |
买入 |
| 09:36:21 |
10.8 |
29 |
5574 |
买入 |
| 09:36:24 |
10.81 |
11 |
5585 |
买入 |
| 09:36:27 |
10.81 |
1 |
5586 |
买入 |
| 09:36:42 |
10.82 |
66 |
5652 |
买入 |
| 09:36:48 |
10.82 |
72 |
5724 |
买入 |
| 09:36:51 |
10.82 |
62 |
5786 |
卖出 |
| 09:36:54 |
10.82 |
52 |
5838 |
卖出 |
| 09:36:57 |
10.82 |
47 |
5885 |
卖出 |
| 09:37:00 |
10.83 |
173 |
6058 |
买入 |
| 09:37:03 |
10.83 |
5 |
6063 |
买入 |
| 09:37:06 |
10.85 |
643 |
6706 |
买入 |
| 09:37:09 |
10.85 |
109 |
6815 |
买入 |
| 09:37:12 |
10.85 |
49 |
6864 |
买入 |
| 09:37:15 |
10.85 |
7 |
6871 |
买入 |
| 09:37:18 |
10.85 |
2 |
6873 |
买入 |
| 09:37:21 |
10.85 |
22 |
6895 |
买入 |
| 09:37:24 |
10.85 |
458 |
7353 |
买入 |
| 09:37:27 |
10.84 |
37 |
7390 |
卖出 |
| 09:37:30 |
10.85 |
3 |
7393 |
买入 |
| 09:37:33 |
10.85 |
223 |
7616 |
买入 |
| 09:37:36 |
10.85 |
76 |
7692 |
买入 |
| 09:37:39 |
10.85 |
97 |
7789 |
买入 |
| 09:37:42 |
10.84 |
57 |
7846 |
卖出 |
| 09:37:45 |
10.84 |
4 |
7850 |
卖出 |
| 09:37:48 |
10.84 |
10 |
7860 |
卖出 |
| 09:37:51 |
10.84 |
11 |
7871 |
卖出 |
| 09:37:54 |
10.84 |
10 |
7881 |
买入 |
| 09:37:57 |
10.82 |
86 |
7967 |
卖出 |
| 09:38:00 |
10.84 |
45 |
8012 |
买入 |
| 09:38:03 |
10.84 |
2 |
8014 |
买入 |
| 09:38:06 |
10.84 |
31 |
8045 |
买入 |
| 09:38:09 |
10.84 |
1 |
8046 |
买入 |
| 09:38:12 |
10.84 |
19 |
8065 |
买入 |
| 09:38:15 |
10.83 |
18 |
8083 |
卖出 |
| 09:38:18 |
10.82 |
4 |
8087 |
卖出 |
| 09:38:21 |
10.82 |
2 |
8089 |
卖出 |
| 09:38:24 |
10.82 |
15 |
8104 |
卖出 |
| 09:38:27 |
10.83 |
50 |
8154 |
买入 |
| 09:38:30 |
10.82 |
10 |
8164 |
卖出 |
| 09:38:33 |
10.82 |
2 |
8166 |
买入 |
| 09:38:36 |
10.82 |
1 |
8167 |
买入 |
| 09:38:39 |
10.82 |
1 |
8168 |
买入 |
| 09:38:48 |
10.83 |
30 |
8198 |
买入 |
| 09:38:51 |
10.83 |
28 |
8226 |
买入 |
| 09:38:57 |
10.83 |
36 |
8262 |
卖出 |
| 09:39:00 |
10.82 |
61 |
8323 |
卖出 |
| 09:39:03 |
10.83 |
9 |
8332 |
卖出 |
| 09:39:06 |
10.82 |
32 |
8364 |
卖出 |
| 09:39:09 |
10.82 |
54 |
8418 |
卖出 |
| 09:39:12 |
10.82 |
57 |
8475 |
卖出 |
| 09:39:15 |
10.81 |
41 |
8516 |
卖出 |
| 09:39:18 |
10.81 |
26 |
8542 |
卖出 |
| 09:39:21 |
10.81 |
8 |
8550 |
卖出 |
| 09:39:24 |
10.82 |
1 |
8551 |
买入 |
| 09:39:30 |
10.83 |
4 |
8555 |
买入 |
| 09:39:33 |
10.83 |
5 |
8560 |
买入 |
| 09:39:36 |
10.83 |
36 |
8596 |
买入 |
| 09:39:42 |
10.83 |
32 |
8628 |
买入 |
| 09:39:45 |
10.84 |
3 |
8631 |
买入 |
| 09:39:48 |
10.84 |
9 |
8640 |
买入 |
| 09:39:51 |
10.84 |
5 |
8645 |
买入 |
| 09:39:57 |
10.84 |
102 |
8747 |
买入 |
| 09:40:00 |
10.85 |
5 |
8752 |
买入 |
| 09:40:06 |
10.85 |
4 |
8756 |
买入 |
| 09:40:09 |
10.85 |
5 |
8761 |
买入 |
| 09:40:12 |
10.84 |
3 |
8764 |
卖出 |
| 09:40:15 |
10.83 |
7 |
8771 |
卖出 |
| 09:40:18 |
10.85 |
1 |
8772 |
买入 |
| 09:40:21 |
10.83 |
10 |
8782 |
卖出 |
| 09:40:24 |
10.83 |
57 |
8839 |
卖出 |
| 09:40:27 |
10.82 |
10 |
8849 |
卖出 |
| 09:40:30 |
10.82 |
29 |
8878 |
卖出 |
| 09:40:33 |
10.82 |
9 |
8887 |
买入 |
| 09:40:36 |
10.81 |
9 |
8896 |
卖出 |
| 09:40:39 |
10.81 |
43 |
8939 |
买入 |
| 09:40:45 |
10.81 |
5 |
8944 |
买入 |
| 09:40:48 |
10.81 |
9 |
8953 |
卖出 |
| 09:40:51 |
10.82 |
69 |
9022 |
买入 |
| 09:40:57 |
10.81 |
14 |
9036 |
卖出 |
| 09:41:00 |
10.81 |
46 |
9082 |
买入 |
| 09:41:03 |
10.81 |
14 |
9096 |
卖出 |
| 09:41:09 |
10.82 |
9 |
9105 |
买入 |
| 09:41:12 |
10.81 |
5 |
9110 |
卖出 |
| 09:41:15 |
10.81 |
86 |
9196 |
卖出 |
| 09:41:18 |
10.81 |
160 |
9356 |
卖出 |
| 09:41:21 |
10.81 |
124 |
9480 |
卖出 |
| 09:41:27 |
10.81 |
16 |
9496 |
买入 |
| 09:41:30 |
10.84 |
255 |
9751 |
买入 |
| 09:41:33 |
10.84 |
4 |
9755 |
买入 |
| 09:41:36 |
10.84 |
2 |
9757 |
买入 |
| 09:41:42 |
10.84 |
17 |
9774 |
买入 |
| 09:41:54 |
10.84 |
2 |
9776 |
买入 |
| 09:42:00 |
10.83 |
5 |
9781 |
卖出 |
| 09:42:09 |
10.83 |
30 |
9811 |
买入 |
| 09:42:12 |
10.81 |
8 |
9819 |
卖出 |
| 09:42:15 |
10.81 |
49 |
9868 |
卖出 |
| 09:42:18 |
10.81 |
23 |
9891 |
卖出 |
| 09:42:21 |
10.82 |
24 |
9915 |
买入 |
| 09:42:24 |
10.82 |
25 |
9940 |
卖出 |
| 09:42:27 |
10.84 |
151 |
10091 |
买入 |
| 09:42:30 |
10.83 |
1 |
10092 |
卖出 |
| 09:42:39 |
10.83 |
28 |
10120 |
卖出 |
| 09:42:42 |
10.83 |
108 |
10228 |
卖出 |
| 09:42:45 |
10.82 |
41 |
10269 |
卖出 |
| 09:42:51 |
10.82 |
2 |
10271 |
买入 |
| 09:43:00 |
10.84 |
29 |
10300 |
买入 |
| 09:43:09 |
10.82 |
2 |
10302 |
买入 |
| 09:43:12 |
10.82 |
1 |
10303 |
买入 |
| 09:43:15 |
10.81 |
13 |
10316 |
卖出 |
| 09:43:18 |
10.81 |
16 |
10332 |
卖出 |
| 09:43:21 |
10.81 |
6 |
10338 |
卖出 |
| 09:43:24 |
10.81 |
20 |
10358 |
卖出 |
| 09:43:27 |
10.81 |
3 |
10361 |
卖出 |
| 09:43:30 |
10.8 |
152 |
10513 |
卖出 |
| 09:43:33 |
10.8 |
1 |
10514 |
卖出 |
| 09:43:39 |
10.8 |
19 |
10533 |
卖出 |
| 09:43:42 |
10.8 |
29 |
10562 |
卖出 |
| 09:43:45 |
10.8 |
192 |
10754 |
卖出 |
| 09:43:48 |
10.81 |
3 |
10757 |
买入 |
| 09:43:51 |
10.81 |
11 |
10768 |
买入 |
| 09:43:57 |
10.8 |
5 |
10773 |
卖出 |
| 09:44:00 |
10.8 |
7 |
10780 |
卖出 |
| 09:44:03 |
10.8 |
13 |
10793 |
卖出 |
| 09:44:06 |
10.8 |
11 |
10804 |
卖出 |
| 09:44:09 |
10.8 |
25 |
10829 |
卖出 |
| 09:44:12 |
10.8 |
5 |
10834 |
卖出 |
| 09:44:21 |
10.79 |
12 |
10846 |
卖出 |
| 09:44:36 |
10.79 |
5 |
10851 |
卖出 |
| 09:44:42 |
10.81 |
2 |
10853 |
买入 |
| 09:44:48 |
10.8 |
5 |
10858 |
卖出 |
| 09:44:51 |
10.8 |
4 |
10862 |
买入 |
| 09:44:54 |
10.8 |
6 |
10868 |
买入 |
| 09:44:57 |
10.8 |
24 |
10892 |
卖出 |
| 09:45:00 |
10.79 |
72 |
10964 |
卖出 |
| 09:45:06 |
10.8 |
5 |
10969 |
买入 |
| 09:45:09 |
10.8 |
14 |
10983 |
买入 |
| 09:45:12 |
10.8 |
2 |
10985 |
买入 |
| 09:45:18 |
10.79 |
24 |
11009 |
卖出 |
| 09:45:24 |
10.8 |
14 |
11023 |
买入 |
| 09:45:27 |
10.8 |
3 |
11026 |
卖出 |
| 09:45:30 |
10.8 |
1 |
11027 |
卖出 |
| 09:45:33 |
10.8 |
5 |
11032 |
卖出 |
| 09:45:36 |
10.8 |
15 |
11047 |
卖出 |
| 09:45:39 |
10.8 |
7 |
11054 |
卖出 |
| 09:45:42 |
10.79 |
47 |
11101 |
卖出 |
| 09:45:54 |
10.8 |
3 |
11104 |
买入 |
| 09:45:57 |
10.8 |
24 |
11128 |
买入 |
| 09:46:06 |
10.8 |
1 |
11129 |
卖出 |
| 09:46:09 |
10.81 |
27 |
11156 |
买入 |
| 09:46:33 |
10.83 |
328 |
11484 |
买入 |
| 09:46:36 |
10.83 |
48 |
11532 |
卖出 |
| 09:46:39 |
10.83 |
12 |
11544 |
买入 |
| 09:46:42 |
10.83 |
1 |
11545 |
买入 |
| 09:46:45 |
10.83 |
24 |
11569 |
买入 |
| 09:46:57 |
10.84 |
6 |
11575 |
买入 |
| 09:47:00 |
10.84 |
6 |
11581 |
买入 |
| 09:47:03 |
10.84 |
3 |
11584 |
买入 |
| 09:47:06 |
10.84 |
13 |
11597 |
买入 |
| 09:47:09 |
10.84 |
1 |
11598 |
买入 |
| 09:47:27 |
10.84 |
503 |
12101 |
买入 |
| 09:47:30 |
10.85 |
4 |
12105 |
买入 |
| 09:47:42 |
10.84 |
13 |
12118 |
卖出 |
| 09:47:45 |
10.84 |
40 |
12158 |
卖出 |
| 09:47:48 |
10.84 |
20 |
12178 |
卖出 |
| 09:47:51 |
10.84 |
14 |
12192 |
卖出 |
| 09:48:03 |
10.84 |
19 |
12211 |
卖出 |
| 09:48:06 |
10.85 |
4 |
12215 |
买入 |
| 09:48:09 |
10.85 |
3 |
12218 |
买入 |
| 09:48:12 |
10.85 |
7 |
12225 |
买入 |
| 09:48:15 |
10.85 |
1 |
12226 |
买入 |
| 09:48:18 |
10.84 |
3 |
12229 |
卖出 |
| 09:48:21 |
10.85 |
14 |
12243 |
买入 |
| 09:48:24 |
10.85 |
29 |
12272 |
买入 |
| 09:48:27 |
10.85 |
9 |
12281 |
买入 |
| 09:48:30 |
10.85 |
28 |
12309 |
买入 |
| 09:48:33 |
10.85 |
4 |
12313 |
买入 |
| 09:48:36 |
10.85 |
189 |
12502 |
买入 |
| 09:48:39 |
10.85 |
6 |
12508 |
买入 |
| 09:48:42 |
10.85 |
6 |
12514 |
买入 |
| 09:48:45 |
10.85 |
38 |
12552 |
买入 |
| 09:48:48 |
10.85 |
12 |
12564 |
买入 |
| 09:48:51 |
10.85 |
10 |
12574 |
买入 |
| 09:48:54 |
10.85 |
6 |
12580 |
买入 |
| 09:48:57 |
10.84 |
20 |
12600 |
卖出 |
| 09:49:00 |
10.85 |
20 |
12620 |
买入 |
| 09:49:12 |
10.85 |
6 |
12626 |
买入 |
| 09:49:18 |
10.85 |
16 |
12642 |
买入 |
| 09:49:21 |
10.85 |
10 |
12652 |
买入 |