药明康德[603259]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
98.4 |
19 |
19 |
集合竞价 |
| 09:15:05 |
98.39 |
51 |
51 |
集合竞价 |
| 09:15:08 |
98.3 |
75 |
75 |
集合竞价 |
| 09:15:14 |
98 |
93 |
93 |
集合竞价 |
| 09:15:20 |
98.36 |
93 |
93 |
集合竞价 |
| 09:15:35 |
98.38 |
119 |
119 |
集合竞价 |
| 09:15:59 |
98.37 |
119 |
119 |
集合竞价 |
| 09:16:05 |
98.38 |
127 |
127 |
集合竞价 |
| 09:16:11 |
98.37 |
127 |
127 |
集合竞价 |
| 09:16:20 |
98.36 |
126 |
126 |
集合竞价 |
| 09:19:44 |
98 |
177 |
177 |
集合竞价 |
| 09:19:50 |
98.3 |
218 |
218 |
集合竞价 |
| 09:20:02 |
98.19 |
240 |
240 |
集合竞价 |
| 09:20:05 |
98.2 |
244 |
244 |
集合竞价 |
| 09:20:08 |
98.08 |
245 |
245 |
集合竞价 |
| 09:20:32 |
98.18 |
260 |
260 |
集合竞价 |
| 09:20:35 |
98.08 |
263 |
263 |
集合竞价 |
| 09:22:02 |
96.42 |
659 |
659 |
集合竞价 |
| 09:22:05 |
96.43 |
659 |
659 |
集合竞价 |
| 09:22:11 |
96.5 |
660 |
660 |
集合竞价 |
| 09:22:17 |
96.42 |
696 |
696 |
集合竞价 |
| 09:22:44 |
96.48 |
765 |
765 |
集合竞价 |
| 09:23:17 |
96.5 |
796 |
796 |
集合竞价 |
| 09:23:32 |
96.51 |
802 |
802 |
集合竞价 |
| 09:23:38 |
96.6 |
802 |
802 |
集合竞价 |
| 09:23:44 |
96.58 |
811 |
811 |
集合竞价 |
| 09:23:50 |
96.56 |
831 |
831 |
集合竞价 |
| 09:23:53 |
96.51 |
853 |
853 |
集合竞价 |
| 09:23:56 |
96.53 |
855 |
855 |
集合竞价 |
| 09:23:59 |
96.56 |
856 |
856 |
集合竞价 |
| 09:24:02 |
96.6 |
861 |
861 |
集合竞价 |
| 09:24:05 |
96.69 |
862 |
862 |
集合竞价 |
| 09:24:08 |
96.88 |
863 |
863 |
集合竞价 |
| 09:24:17 |
97 |
906 |
906 |
集合竞价 |
| 09:24:50 |
97.1 |
1178 |
1178 |
集合竞价 |
| 09:24:53 |
97.22 |
1248 |
1248 |
集合竞价 |
| 09:24:56 |
97.8 |
1283 |
1283 |
集合竞价 |
| 09:24:59 |
98.17 |
1579 |
1579 |
集合竞价 |
| 09:25:03 |
98.17 |
1579 |
3158 |
卖出 |
| 09:30:03 |
97.4 |
615 |
3773 |
卖出 |
| 09:30:06 |
97.4 |
1006 |
4779 |
买入 |
| 09:30:09 |
97.16 |
244 |
5023 |
卖出 |
| 09:30:12 |
98.09 |
854 |
5877 |
买入 |
| 09:30:15 |
97.22 |
544 |
6421 |
卖出 |
| 09:30:18 |
97.5 |
202 |
6623 |
买入 |
| 09:30:20 |
97.22 |
156 |
6779 |
卖出 |
| 09:30:23 |
97.26 |
160 |
6939 |
买入 |
| 09:30:26 |
97.15 |
125 |
7064 |
卖出 |
| 09:30:29 |
97.22 |
382 |
7446 |
买入 |
| 09:30:32 |
97.06 |
186 |
7632 |
卖出 |
| 09:30:35 |
97.08 |
519 |
8151 |
买入 |
| 09:30:38 |
97.03 |
240 |
8391 |
卖出 |
| 09:30:41 |
96.85 |
423 |
8814 |
卖出 |
| 09:30:44 |
96.71 |
286 |
9100 |
卖出 |
| 09:30:47 |
96.67 |
103 |
9203 |
买入 |
| 09:30:50 |
96.66 |
135 |
9338 |
卖出 |
| 09:30:53 |
96.42 |
507 |
9845 |
卖出 |
| 09:30:56 |
96.36 |
106 |
9951 |
卖出 |
| 09:30:59 |
96.18 |
214 |
10165 |
卖出 |
| 09:31:02 |
96.33 |
777 |
10942 |
买入 |
| 09:31:05 |
96.33 |
237 |
11179 |
买入 |
| 09:31:08 |
96.42 |
292 |
11471 |
买入 |
| 09:31:11 |
96.56 |
382 |
11853 |
买入 |
| 09:31:14 |
96.55 |
178 |
12031 |
卖出 |
| 09:31:17 |
96.42 |
303 |
12334 |
卖出 |
| 09:31:20 |
96.55 |
252 |
12586 |
买入 |
| 09:31:23 |
96.56 |
348 |
12934 |
买入 |
| 09:31:26 |
96.56 |
245 |
13179 |
买入 |
| 09:31:29 |
96.54 |
149 |
13328 |
卖出 |
| 09:31:32 |
96.55 |
254 |
13582 |
买入 |
| 09:31:35 |
96.56 |
256 |
13838 |
买入 |
| 09:31:38 |
96.54 |
235 |
14073 |
卖出 |
| 09:31:41 |
96.47 |
269 |
14342 |
卖出 |
| 09:31:44 |
96.45 |
184 |
14526 |
卖出 |
| 09:31:47 |
96.33 |
236 |
14762 |
卖出 |
| 09:31:50 |
96.3 |
152 |
14914 |
卖出 |
| 09:31:53 |
96.31 |
179 |
15093 |
卖出 |
| 09:31:56 |
96.31 |
236 |
15329 |
买入 |
| 09:31:59 |
96.34 |
141 |
15470 |
买入 |
| 09:32:02 |
96.36 |
215 |
15685 |
买入 |
| 09:32:05 |
96.33 |
306 |
15991 |
卖出 |
| 09:32:08 |
96.35 |
211 |
16202 |
买入 |
| 09:32:11 |
96.35 |
496 |
16698 |
卖出 |
| 09:32:14 |
96.4 |
215 |
16913 |
买入 |
| 09:32:17 |
96.36 |
211 |
17124 |
卖出 |
| 09:32:20 |
96.47 |
156 |
17280 |
买入 |
| 09:32:23 |
96.35 |
252 |
17532 |
卖出 |
| 09:32:26 |
96.51 |
260 |
17792 |
买入 |
| 09:32:29 |
96.56 |
159 |
17951 |
买入 |
| 09:32:32 |
96.61 |
91 |
18042 |
买入 |
| 09:32:35 |
96.8 |
92 |
18134 |
买入 |
| 09:32:38 |
96.71 |
85 |
18219 |
卖出 |
| 09:32:41 |
96.84 |
45 |
18264 |
买入 |
| 09:32:44 |
96.79 |
304 |
18568 |
卖出 |
| 09:32:47 |
96.8 |
297 |
18865 |
买入 |
| 09:32:50 |
96.8 |
64 |
18929 |
买入 |
| 09:32:53 |
96.82 |
164 |
19093 |
买入 |
| 09:32:56 |
96.83 |
49 |
19142 |
买入 |
| 09:32:59 |
96.88 |
105 |
19247 |
买入 |
| 09:33:02 |
96.95 |
51 |
19298 |
买入 |
| 09:33:05 |
96.88 |
195 |
19493 |
卖出 |
| 09:33:08 |
96.77 |
504 |
19997 |
卖出 |
| 09:33:11 |
96.59 |
250 |
20247 |
卖出 |
| 09:33:14 |
96.57 |
88 |
20335 |
卖出 |
| 09:33:17 |
96.53 |
343 |
20678 |
卖出 |
| 09:33:20 |
96.5 |
282 |
20960 |
卖出 |
| 09:33:23 |
96.43 |
529 |
21489 |
卖出 |
| 09:33:26 |
96.58 |
104 |
21593 |
买入 |
| 09:33:29 |
96.57 |
106 |
21699 |
卖出 |
| 09:33:32 |
96.58 |
133 |
21832 |
买入 |
| 09:33:35 |
96.56 |
389 |
22221 |
卖出 |
| 09:33:38 |
96.48 |
69 |
22290 |
卖出 |
| 09:33:41 |
96.48 |
192 |
22482 |
卖出 |
| 09:33:44 |
96.44 |
80 |
22562 |
卖出 |
| 09:33:47 |
96.46 |
621 |
23183 |
买入 |
| 09:33:50 |
96.48 |
255 |
23438 |
买入 |
| 09:33:53 |
96.48 |
278 |
23716 |
买入 |
| 09:33:56 |
96.51 |
157 |
23873 |
买入 |
| 09:33:59 |
96.51 |
93 |
23966 |
卖出 |
| 09:34:02 |
96.48 |
239 |
24205 |
卖出 |
| 09:34:05 |
96.51 |
203 |
24408 |
买入 |
| 09:34:08 |
96.51 |
87 |
24495 |
买入 |
| 09:34:11 |
96.5 |
260 |
24755 |
买入 |
| 09:34:14 |
96.49 |
200 |
24955 |
卖出 |
| 09:34:17 |
96.46 |
101 |
25056 |
卖出 |
| 09:34:20 |
96.42 |
64 |
25120 |
卖出 |
| 09:34:23 |
96.42 |
54 |
25174 |
买入 |
| 09:34:26 |
96.42 |
75 |
25249 |
卖出 |
| 09:34:29 |
96.41 |
128 |
25377 |
卖出 |
| 09:34:32 |
96.35 |
185 |
25562 |
卖出 |
| 09:34:35 |
96.39 |
138 |
25700 |
买入 |
| 09:34:38 |
96.35 |
149 |
25849 |
卖出 |
| 09:34:41 |
96.35 |
206 |
26055 |
买入 |
| 09:34:44 |
96.3 |
122 |
26177 |
卖出 |
| 09:34:47 |
96.35 |
237 |
26414 |
买入 |
| 09:34:50 |
96.49 |
637 |
27051 |
买入 |
| 09:34:53 |
96.5 |
243 |
27294 |
买入 |
| 09:34:56 |
96.52 |
80 |
27374 |
买入 |
| 09:34:59 |
96.51 |
181 |
27555 |
卖出 |
| 09:35:02 |
96.5 |
302 |
27857 |
卖出 |
| 09:35:05 |
96.5 |
43 |
27900 |
买入 |
| 09:35:08 |
96.5 |
84 |
27984 |
买入 |
| 09:35:11 |
96.5 |
99 |
28083 |
卖出 |
| 09:35:14 |
96.5 |
239 |
28322 |
卖出 |
| 09:35:17 |
96.45 |
305 |
28627 |
卖出 |
| 09:35:20 |
96.55 |
33 |
28660 |
买入 |
| 09:35:23 |
96.56 |
157 |
28817 |
买入 |
| 09:35:26 |
96.47 |
81 |
28898 |
卖出 |
| 09:35:29 |
96.39 |
137 |
29035 |
卖出 |
| 09:35:32 |
96.25 |
333 |
29368 |
卖出 |
| 09:35:35 |
96.22 |
100 |
29468 |
卖出 |
| 09:35:38 |
96.24 |
193 |
29661 |
买入 |
| 09:35:41 |
96.23 |
30 |
29691 |
卖出 |
| 09:35:44 |
96.22 |
101 |
29792 |
卖出 |
| 09:35:47 |
96.23 |
70 |
29862 |
买入 |
| 09:35:50 |
96.25 |
342 |
30204 |
买入 |
| 09:35:53 |
96.29 |
323 |
30527 |
买入 |
| 09:35:56 |
96.4 |
38 |
30565 |
买入 |
| 09:35:59 |
96.4 |
43 |
30608 |
卖出 |
| 09:36:02 |
96.4 |
182 |
30790 |
买入 |
| 09:36:05 |
96.35 |
150 |
30940 |
卖出 |
| 09:36:08 |
96.49 |
138 |
31078 |
买入 |
| 09:36:12 |
96.36 |
156 |
31234 |
卖出 |
| 09:36:14 |
96.47 |
45 |
31279 |
买入 |
| 09:36:17 |
96.52 |
308 |
31587 |
买入 |
| 09:36:20 |
96.66 |
80 |
31667 |
买入 |
| 09:36:23 |
96.59 |
117 |
31784 |
卖出 |
| 09:36:26 |
96.6 |
150 |
31934 |
买入 |
| 09:36:29 |
96.56 |
174 |
32108 |
卖出 |
| 09:36:32 |
96.59 |
44 |
32152 |
买入 |
| 09:36:35 |
96.59 |
171 |
32323 |
卖出 |
| 09:36:38 |
96.68 |
15 |
32338 |
卖出 |
| 09:36:41 |
96.68 |
55 |
32393 |
买入 |
| 09:36:44 |
96.7 |
111 |
32504 |
买入 |
| 09:36:47 |
96.71 |
122 |
32626 |
买入 |
| 09:36:50 |
96.75 |
91 |
32717 |
买入 |
| 09:36:53 |
96.77 |
105 |
32822 |
买入 |
| 09:36:56 |
96.95 |
151 |
32973 |
买入 |
| 09:36:59 |
96.88 |
105 |
33078 |
卖出 |
| 09:37:02 |
96.92 |
26 |
33104 |
买入 |
| 09:37:05 |
96.9 |
61 |
33165 |
卖出 |
| 09:37:08 |
96.88 |
68 |
33233 |
卖出 |
| 09:37:11 |
96.95 |
62 |
33295 |
买入 |
| 09:37:14 |
96.94 |
63 |
33358 |
卖出 |
| 09:37:17 |
96.97 |
72 |
33430 |
买入 |
| 09:37:20 |
96.97 |
97 |
33527 |
买入 |
| 09:37:24 |
96.95 |
70 |
33597 |
卖出 |
| 09:37:26 |
96.85 |
275 |
33872 |
卖出 |
| 09:37:29 |
96.76 |
100 |
33972 |
卖出 |
| 09:37:32 |
96.71 |
142 |
34114 |
卖出 |
| 09:37:35 |
96.76 |
24 |
34138 |
买入 |
| 09:37:38 |
96.77 |
44 |
34182 |
买入 |
| 09:37:41 |
96.77 |
24 |
34206 |
买入 |
| 09:37:44 |
96.76 |
82 |
34288 |
卖出 |
| 09:37:47 |
96.7 |
88 |
34376 |
卖出 |
| 09:37:50 |
96.71 |
88 |
34464 |
买入 |
| 09:37:53 |
96.72 |
80 |
34544 |
买入 |
| 09:37:56 |
96.76 |
57 |
34601 |
买入 |
| 09:37:59 |
96.7 |
190 |
34791 |
卖出 |
| 09:38:02 |
96.65 |
158 |
34949 |
卖出 |
| 09:38:05 |
96.64 |
67 |
35016 |
卖出 |
| 09:38:08 |
96.56 |
57 |
35073 |
卖出 |
| 09:38:11 |
96.52 |
287 |
35360 |
卖出 |
| 09:38:14 |
96.5 |
134 |
35494 |
卖出 |
| 09:38:17 |
96.45 |
202 |
35696 |
卖出 |
| 09:38:20 |
96.46 |
35 |
35731 |
买入 |
| 09:38:23 |
96.45 |
116 |
35847 |
卖出 |
| 09:38:26 |
96.39 |
346 |
36193 |
卖出 |
| 09:38:29 |
96.47 |
118 |
36311 |
买入 |
| 09:38:32 |
96.48 |
144 |
36455 |
买入 |
| 09:38:35 |
96.5 |
78 |
36533 |
买入 |
| 09:38:38 |
96.42 |
130 |
36663 |
卖出 |
| 09:38:41 |
96.42 |
159 |
36822 |
卖出 |
| 09:38:44 |
96.45 |
56 |
36878 |
买入 |
| 09:38:47 |
96.39 |
92 |
36970 |
卖出 |
| 09:38:50 |
96.42 |
44 |
37014 |
买入 |
| 09:38:53 |
96.43 |
23 |
37037 |
买入 |
| 09:38:56 |
96.42 |
53 |
37090 |
卖出 |
| 09:38:59 |
96.37 |
74 |
37164 |
卖出 |
| 09:39:02 |
96.37 |
52 |
37216 |
买入 |
| 09:39:05 |
96.36 |
78 |
37294 |
卖出 |
| 09:39:09 |
96.35 |
78 |
37372 |
卖出 |
| 09:39:11 |
96.35 |
163 |
37535 |
卖出 |
| 09:39:14 |
96.32 |
92 |
37627 |
卖出 |
| 09:39:17 |
96.28 |
62 |
37689 |
卖出 |
| 09:39:20 |
96.23 |
255 |
37944 |
卖出 |
| 09:39:23 |
96.21 |
206 |
38150 |
卖出 |
| 09:39:26 |
96.22 |
187 |
38337 |
买入 |
| 09:39:29 |
96.2 |
264 |
38601 |
卖出 |
| 09:39:32 |
96.23 |
71 |
38672 |
买入 |
| 09:39:35 |
96.21 |
222 |
38894 |
卖出 |
| 09:39:39 |
96.2 |
331 |
39225 |
卖出 |
| 09:39:41 |
96.21 |
79 |
39304 |
卖出 |
| 09:39:44 |
96.2 |
273 |
39577 |
卖出 |
| 09:39:47 |
96.23 |
308 |
39885 |
买入 |
| 09:39:50 |
96.3 |
329 |
40214 |
买入 |
| 09:39:53 |
96.2 |
220 |
40434 |
卖出 |
| 09:39:56 |
96.34 |
45 |
40479 |
买入 |
| 09:39:59 |
96.29 |
249 |
40728 |
卖出 |
| 09:40:03 |
96.21 |
247 |
40975 |
卖出 |
| 09:40:05 |
96.29 |
117 |
41092 |
买入 |
| 09:40:08 |
96.27 |
138 |
41230 |
卖出 |
| 09:40:11 |
96.29 |
232 |
41462 |
买入 |
| 09:40:14 |
96.32 |
93 |
41555 |
买入 |
| 09:40:17 |
96.32 |
77 |
41632 |
卖出 |
| 09:40:21 |
96.32 |
168 |
41800 |
卖出 |
| 09:40:23 |
96.34 |
73 |
41873 |
买入 |
| 09:40:26 |
96.35 |
73 |
41946 |
买入 |
| 09:40:29 |
96.36 |
180 |
42126 |
买入 |
| 09:40:32 |
96.35 |
160 |
42286 |
卖出 |
| 09:40:35 |
96.34 |
94 |
42380 |
卖出 |
| 09:40:38 |
96.39 |
37 |
42417 |
买入 |
| 09:40:41 |
96.34 |
63 |
42480 |
卖出 |
| 09:40:44 |
96.36 |
43 |
42523 |
卖出 |
| 09:40:47 |
96.32 |
59 |
42582 |
卖出 |
| 09:40:51 |
96.31 |
92 |
42674 |
卖出 |
| 09:40:53 |
96.33 |
173 |
42847 |
买入 |
| 09:40:56 |
96.32 |
17 |
42864 |
卖出 |
| 09:41:00 |
96.3 |
119 |
42983 |
卖出 |
| 09:41:02 |
96.29 |
169 |
43152 |
卖出 |
| 09:41:06 |
96.19 |
858 |
44010 |
卖出 |
| 09:41:09 |
96.1 |
184 |
44194 |
卖出 |
| 09:41:12 |
96.1 |
92 |
44286 |
卖出 |
| 09:41:15 |
96.1 |
163 |
44449 |
卖出 |
| 09:41:18 |
96.1 |
103 |
44552 |
卖出 |
| 09:41:20 |
96.1 |
50 |
44602 |
买入 |
| 09:41:23 |
96.13 |
190 |
44792 |
买入 |
| 09:41:27 |
96.2 |
350 |
45142 |
买入 |
| 09:41:30 |
96.2 |
266 |
45408 |
卖出 |
| 09:41:33 |
96.26 |
115 |
45523 |
买入 |
| 09:41:36 |
96.31 |
78 |
45601 |
买入 |
| 09:41:38 |
96.29 |
39 |
45640 |
卖出 |
| 09:41:42 |
96.33 |
63 |
45703 |
买入 |
| 09:41:44 |
96.34 |
52 |
45755 |
买入 |
| 09:41:47 |
96.2 |
226 |
45981 |
卖出 |
| 09:41:51 |
96.13 |
75 |
46056 |
卖出 |
| 09:41:54 |
96.18 |
28 |
46084 |
买入 |
| 09:41:57 |
96.17 |
44 |
46128 |
卖出 |
| 09:42:00 |
96.14 |
79 |
46207 |
卖出 |
| 09:42:03 |
96.1 |
110 |
46317 |
卖出 |
| 09:42:06 |
96.14 |
131 |
46448 |
买入 |
| 09:42:09 |
96.13 |
173 |
46621 |
卖出 |
| 09:42:12 |
96.12 |
44 |
46665 |
卖出 |
| 09:42:15 |
96.13 |
87 |
46752 |
买入 |
| 09:42:18 |
96.13 |
92 |
46844 |
买入 |
| 09:42:20 |
96.1 |
75 |
46919 |
卖出 |
| 09:42:24 |
96.06 |
100 |
47019 |
卖出 |
| 09:42:27 |
96.09 |
24 |
47043 |
买入 |
| 09:42:30 |
96.05 |
144 |
47187 |
卖出 |
| 09:42:33 |
96.02 |
70 |
47257 |
卖出 |
| 09:42:36 |
96.02 |
54 |
47311 |
卖出 |
| 09:42:39 |
96.03 |
75 |
47386 |
卖出 |
| 09:42:42 |
96.01 |
198 |
47584 |
卖出 |
| 09:42:44 |
96.01 |
408 |
47992 |
卖出 |
| 09:42:48 |
96 |
965 |
48957 |
卖出 |
| 09:42:51 |
95.96 |
786 |
49743 |
卖出 |
| 09:42:54 |
95.97 |
113 |
49856 |
买入 |
| 09:42:57 |
95.86 |
138 |
49994 |
卖出 |
| 09:42:59 |
95.85 |
268 |
50262 |
卖出 |
| 09:43:03 |
95.8 |
225 |
50487 |
卖出 |