凯赛生物[688065]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:03 |
147.02 |
2 |
2 |
卖出 |
| 09:30:06 |
147.5 |
8 |
10 |
卖出 |
| 09:30:09 |
147.49 |
6 |
16 |
卖出 |
| 09:30:12 |
147.02 |
21 |
37 |
卖出 |
| 09:30:18 |
146.86 |
16 |
53 |
卖出 |
| 09:30:21 |
146.86 |
2 |
55 |
买入 |
| 09:30:24 |
146.06 |
8 |
63 |
卖出 |
| 09:30:27 |
146.02 |
4 |
67 |
卖出 |
| 09:30:30 |
145.58 |
2 |
69 |
卖出 |
| 09:30:33 |
145.3 |
4 |
73 |
卖出 |
| 09:30:36 |
145.02 |
5 |
78 |
卖出 |
| 09:30:39 |
145.3 |
18 |
96 |
买入 |
| 09:30:42 |
145.3 |
18 |
114 |
买入 |
| 09:30:45 |
145.01 |
12 |
126 |
卖出 |
| 09:30:48 |
145.04 |
4 |
130 |
卖出 |
| 09:30:51 |
144.89 |
9 |
139 |
卖出 |
| 09:30:57 |
145.76 |
2 |
141 |
买入 |
| 09:31:00 |
145.81 |
7 |
148 |
买入 |
| 09:31:03 |
145.76 |
2 |
150 |
卖出 |
| 09:31:09 |
145.68 |
3 |
153 |
买入 |
| 09:31:12 |
145.7 |
6 |
159 |
买入 |
| 09:31:15 |
146.02 |
1 |
160 |
买入 |
| 09:31:18 |
146.06 |
4 |
164 |
买入 |
| 09:31:24 |
146.73 |
4 |
168 |
买入 |
| 09:31:27 |
146.73 |
8 |
176 |
卖出 |
| 09:31:30 |
146.74 |
7 |
183 |
买入 |
| 09:31:33 |
146.87 |
4 |
187 |
买入 |
| 09:31:36 |
147.1 |
10 |
197 |
买入 |
| 09:31:39 |
147.03 |
4 |
201 |
卖出 |
| 09:31:42 |
146.98 |
6 |
207 |
卖出 |
| 09:31:45 |
146.98 |
16 |
223 |
买入 |
| 09:31:48 |
146.88 |
10 |
233 |
卖出 |
| 09:31:51 |
146.95 |
8 |
241 |
买入 |
| 09:31:54 |
146.95 |
12 |
253 |
买入 |
| 09:32:00 |
147.03 |
4 |
257 |
买入 |
| 09:32:03 |
147.5 |
4 |
261 |
买入 |
| 09:32:06 |
147.5 |
24 |
285 |
卖出 |
| 09:32:12 |
148.22 |
4 |
289 |
买入 |
| 09:32:15 |
147.52 |
2 |
291 |
卖出 |
| 09:32:18 |
148.23 |
2 |
293 |
买入 |
| 09:32:21 |
147.52 |
4 |
297 |
卖出 |
| 09:32:24 |
147.47 |
2 |
299 |
卖出 |
| 09:32:36 |
147.28 |
4 |
303 |
卖出 |
| 09:32:42 |
147.01 |
9 |
312 |
卖出 |
| 09:32:48 |
146.88 |
1 |
313 |
卖出 |
| 09:32:51 |
147.13 |
2 |
315 |
买入 |
| 09:32:57 |
146.73 |
0 |
315 |
卖出 |
| 09:33:03 |
146.35 |
4 |
319 |
卖出 |
| 09:33:06 |
147.17 |
30 |
349 |
买入 |
| 09:33:09 |
147.25 |
10 |
359 |
买入 |
| 09:33:12 |
147.26 |
8 |
367 |
买入 |
| 09:33:15 |
147.26 |
5 |
372 |
买入 |
| 09:33:18 |
147.2 |
25 |
397 |
卖出 |
| 09:33:21 |
147.2 |
44 |
441 |
卖出 |
| 09:33:30 |
147 |
6 |
447 |
买入 |
| 09:33:42 |
146.99 |
2 |
449 |
买入 |
| 09:34:03 |
146.71 |
2 |
451 |
卖出 |
| 09:34:06 |
146.66 |
12 |
463 |
卖出 |
| 09:34:12 |
146.7 |
4 |
467 |
买入 |
| 09:34:57 |
146.7 |
5 |
472 |
卖出 |
| 09:35:09 |
146.48 |
2 |
474 |
卖出 |
| 09:35:21 |
146.2 |
4 |
478 |
卖出 |
| 09:35:24 |
146.21 |
1 |
479 |
卖出 |
| 09:35:42 |
146.21 |
2 |
481 |
买入 |
| 09:35:45 |
146.02 |
4 |
485 |
卖出 |
| 09:35:48 |
146.02 |
5 |
490 |
卖出 |
| 09:35:51 |
146.2 |
11 |
501 |
买入 |
| 09:36:03 |
146.2 |
2 |
503 |
买入 |
| 09:36:12 |
146.2 |
0 |
503 |
买入 |
| 09:36:36 |
146.5 |
1 |
504 |
买入 |
| 09:36:42 |
146.5 |
10 |
514 |
卖出 |
| 09:36:48 |
146.62 |
4 |
518 |
买入 |
| 09:37:00 |
146.5 |
2 |
520 |
卖出 |
| 09:37:06 |
146.5 |
2 |
522 |
卖出 |
| 09:37:15 |
146.61 |
2 |
524 |
买入 |
| 09:37:18 |
146.68 |
4 |
528 |
买入 |
| 09:38:18 |
146.99 |
4 |
532 |
买入 |
| 09:38:27 |
146.99 |
2 |
534 |
买入 |
| 09:38:48 |
146.99 |
2 |
536 |
买入 |
| 09:38:54 |
146.89 |
2 |
538 |
买入 |
| 09:38:57 |
146.76 |
25 |
563 |
卖出 |
| 09:39:00 |
146.65 |
9 |
572 |
卖出 |
| 09:39:03 |
146.65 |
8 |
580 |
买入 |
| 09:39:06 |
146.78 |
2 |
582 |
买入 |
| 09:39:09 |
146.89 |
8 |
590 |
买入 |
| 09:39:12 |
146.89 |
2 |
592 |
买入 |
| 09:39:21 |
146.9 |
2 |
594 |
买入 |
| 09:39:27 |
147.1 |
2 |
596 |
卖出 |
| 09:39:30 |
146.93 |
2 |
598 |
卖出 |
| 09:39:45 |
146.89 |
3 |
601 |
卖出 |
| 09:39:51 |
146.76 |
2 |
603 |
卖出 |
| 09:39:54 |
146.72 |
7 |
610 |
卖出 |
| 09:40:00 |
146.71 |
8 |
618 |
卖出 |
| 09:40:09 |
146.72 |
2 |
620 |
卖出 |
| 09:40:15 |
146.55 |
2 |
622 |
卖出 |
| 09:40:18 |
146.5 |
13 |
635 |
卖出 |
| 09:40:21 |
146.5 |
5 |
640 |
卖出 |
| 09:40:24 |
146.45 |
3 |
643 |
卖出 |
| 09:40:27 |
146.3 |
11 |
654 |
卖出 |
| 09:40:42 |
146.08 |
7 |
661 |
卖出 |
| 09:40:45 |
146 |
10 |
671 |
卖出 |
| 09:40:57 |
145.81 |
8 |
679 |
卖出 |
| 09:41:00 |
145 |
52 |
731 |
卖出 |
| 09:41:27 |
145.13 |
11 |
742 |
卖出 |
| 09:41:30 |
145.15 |
8 |
750 |
买入 |
| 09:41:45 |
145.16 |
7 |
757 |
买入 |
| 09:41:48 |
145.06 |
1 |
758 |
买入 |
| 09:41:57 |
145.02 |
54 |
812 |
卖出 |
| 09:42:00 |
145.57 |
2 |
814 |
买入 |
| 09:42:18 |
145.81 |
2 |
816 |
买入 |
| 09:42:30 |
145.65 |
2 |
818 |
买入 |
| 09:42:57 |
145.63 |
2 |
820 |
买入 |
| 09:43:00 |
145.28 |
7 |
827 |
卖出 |
| 09:43:18 |
145.55 |
6 |
833 |
买入 |
| 09:43:21 |
145.62 |
2 |
835 |
买入 |
| 09:43:30 |
146 |
6 |
841 |
买入 |
| 09:43:33 |
145.59 |
6 |
847 |
卖出 |
| 09:43:36 |
145.58 |
2 |
849 |
买入 |
| 09:43:39 |
145.54 |
9 |
858 |
卖出 |
| 09:44:00 |
145.54 |
7 |
865 |
买入 |
| 09:44:03 |
145.24 |
6 |
871 |
卖出 |
| 09:44:06 |
145.23 |
3 |
874 |
卖出 |
| 09:44:15 |
145.52 |
3 |
877 |
买入 |
| 09:44:36 |
145.11 |
4 |
881 |
卖出 |
| 09:44:39 |
145.05 |
8 |
889 |
卖出 |
| 09:44:42 |
145.05 |
4 |
893 |
买入 |
| 09:44:45 |
145.21 |
2 |
895 |
买入 |
| 09:45:00 |
145.21 |
2 |
897 |
卖出 |
| 09:45:12 |
145.54 |
7 |
904 |
买入 |
| 09:45:18 |
145.49 |
6 |
910 |
卖出 |
| 09:45:21 |
145.53 |
2 |
912 |
买入 |
| 09:45:30 |
145.49 |
2 |
914 |
卖出 |
| 09:45:39 |
145.49 |
2 |
916 |
卖出 |
| 09:45:42 |
145.49 |
3 |
919 |
买入 |
| 09:45:48 |
145.52 |
10 |
929 |
买入 |
| 09:45:51 |
145.54 |
52 |
981 |
买入 |
| 09:45:54 |
145.59 |
2 |
983 |
买入 |
| 09:45:57 |
145.55 |
6 |
989 |
卖出 |
| 09:46:00 |
145.5 |
8 |
997 |
卖出 |
| 09:46:03 |
145.21 |
8 |
1005 |
卖出 |
| 09:46:09 |
145.21 |
6 |
1011 |
卖出 |
| 09:46:12 |
145.38 |
2 |
1013 |
买入 |
| 09:46:15 |
145.38 |
0 |
1013 |
卖出 |
| 09:46:18 |
145.47 |
2 |
1015 |
买入 |
| 09:46:21 |
145.46 |
2 |
1017 |
卖出 |
| 09:46:24 |
145.38 |
4 |
1021 |
卖出 |
| 09:46:33 |
145.48 |
1 |
1022 |
买入 |
| 09:46:39 |
145.38 |
2 |
1024 |
卖出 |
| 09:46:42 |
145.21 |
2 |
1026 |
卖出 |
| 09:46:45 |
145.16 |
4 |
1030 |
卖出 |
| 09:46:48 |
145.16 |
6 |
1036 |
卖出 |
| 09:47:21 |
145.14 |
8 |
1044 |
卖出 |
| 09:47:24 |
145.14 |
2 |
1046 |
买入 |
| 09:47:33 |
145.4 |
4 |
1050 |
买入 |
| 09:47:39 |
145.4 |
6 |
1056 |
卖出 |
| 09:47:51 |
145.63 |
2 |
1058 |
买入 |
| 09:48:06 |
145.58 |
5 |
1063 |
卖出 |
| 09:48:30 |
145.89 |
2 |
1065 |
买入 |
| 09:48:33 |
145.4 |
6 |
1071 |
卖出 |
| 09:48:36 |
145.31 |
6 |
1077 |
买入 |
| 09:48:39 |
145.21 |
2 |
1079 |
卖出 |
| 09:48:51 |
145.58 |
2 |
1081 |
买入 |
| 09:49:00 |
145.17 |
6 |
1087 |
卖出 |
| 09:49:03 |
145.25 |
3 |
1090 |
买入 |
| 09:49:06 |
145.17 |
6 |
1096 |
卖出 |
| 09:49:12 |
145.17 |
12 |
1108 |
卖出 |
| 09:49:27 |
145.2 |
2 |
1110 |
买入 |
| 09:49:36 |
145.06 |
15 |
1125 |
卖出 |
| 09:49:48 |
145.06 |
8 |
1133 |
卖出 |
| 09:49:54 |
145.05 |
2 |
1135 |
卖出 |
| 09:50:12 |
145.41 |
2 |
1137 |
买入 |
| 09:50:24 |
145.45 |
2 |
1139 |
买入 |
| 09:50:27 |
145.46 |
4 |
1143 |
买入 |
| 09:50:30 |
145.09 |
6 |
1149 |
卖出 |
| 09:50:51 |
145.28 |
2 |
1151 |
卖出 |
| 09:51:12 |
145.3 |
8 |
1159 |
卖出 |
| 09:51:30 |
146 |
41 |
1200 |
买入 |
| 09:51:33 |
145.7 |
64 |
1264 |
卖出 |
| 09:51:42 |
145.6 |
2 |
1266 |
买入 |
| 09:52:00 |
146 |
58 |
1324 |
买入 |
| 09:52:03 |
146 |
38 |
1362 |
卖出 |
| 09:52:06 |
146 |
14 |
1376 |
卖出 |
| 09:52:09 |
145.65 |
8 |
1384 |
卖出 |
| 09:52:12 |
145.65 |
0 |
1384 |
买入 |
| 09:52:21 |
145.99 |
2 |
1386 |
买入 |
| 09:52:27 |
145.99 |
1 |
1387 |
买入 |
| 09:52:30 |
146.18 |
17 |
1404 |
买入 |
| 09:52:33 |
146.18 |
4 |
1408 |
买入 |
| 09:52:36 |
146.32 |
6 |
1414 |
卖出 |
| 09:52:42 |
146.56 |
2 |
1416 |
买入 |
| 09:53:00 |
146.76 |
4 |
1420 |
买入 |
| 09:53:09 |
146.95 |
2 |
1422 |
卖出 |
| 09:53:12 |
147.1 |
4 |
1426 |
买入 |
| 09:53:18 |
146.98 |
5 |
1431 |
卖出 |
| 09:53:21 |
147.33 |
2 |
1433 |
买入 |
| 09:53:27 |
147.11 |
2 |
1435 |
买入 |
| 09:53:39 |
147.16 |
2 |
1437 |
买入 |
| 09:53:42 |
147.3 |
2 |
1439 |
买入 |
| 09:54:00 |
147.6 |
4 |
1443 |
买入 |
| 09:54:03 |
147.53 |
4 |
1447 |
卖出 |
| 09:54:18 |
147.32 |
2 |
1449 |
卖出 |
| 09:54:27 |
147.65 |
2 |
1451 |
买入 |
| 09:54:30 |
147.11 |
8 |
1459 |
卖出 |
| 09:54:45 |
147 |
5 |
1464 |
卖出 |
| 09:54:51 |
147 |
12 |
1476 |
卖出 |
| 09:55:03 |
147.24 |
2 |
1478 |
买入 |
| 09:55:12 |
147.27 |
15 |
1493 |
买入 |
| 09:55:15 |
147.22 |
6 |
1499 |
卖出 |
| 09:55:24 |
147.26 |
4 |
1503 |
买入 |
| 09:55:45 |
147.65 |
2 |
1505 |
买入 |
| 09:55:48 |
147.67 |
6 |
1511 |
买入 |
| 09:55:54 |
147.28 |
8 |
1519 |
卖出 |
| 09:55:57 |
147.34 |
2 |
1521 |
卖出 |
| 09:56:27 |
147.23 |
2 |
1523 |
卖出 |
| 09:56:45 |
147.2 |
4 |
1527 |
卖出 |
| 09:57:03 |
147.1 |
2 |
1529 |
卖出 |
| 09:57:12 |
147.02 |
2 |
1531 |
卖出 |
| 09:57:15 |
147 |
12 |
1543 |
卖出 |
| 09:57:24 |
147 |
14 |
1557 |
卖出 |
| 09:57:30 |
147 |
62 |
1619 |
卖出 |
| 09:57:36 |
146.64 |
4 |
1623 |
卖出 |
| 09:57:39 |
146.63 |
2 |
1625 |
卖出 |
| 09:57:48 |
146.2 |
11 |
1636 |
卖出 |
| 09:57:51 |
146.46 |
2 |
1638 |
买入 |
| 09:57:57 |
146.19 |
6 |
1644 |
卖出 |
| 09:58:12 |
146.3 |
18 |
1662 |
卖出 |
| 09:58:21 |
146.58 |
4 |
1666 |
买入 |
| 09:58:45 |
146.3 |
6 |
1672 |
卖出 |
| 09:58:57 |
146.3 |
2 |
1674 |
卖出 |
| 09:59:06 |
146.3 |
2 |
1676 |
卖出 |
| 09:59:30 |
146.3 |
1 |
1677 |
卖出 |
| 09:59:33 |
146.25 |
2 |
1679 |
买入 |
| 09:59:57 |
146.19 |
2 |
1681 |
卖出 |
| 10:00:06 |
146.19 |
9 |
1690 |
卖出 |
| 10:00:09 |
146.25 |
10 |
1700 |
买入 |
| 10:00:15 |
146.18 |
8 |
1708 |
卖出 |
| 10:00:21 |
146.02 |
4 |
1712 |
卖出 |
| 10:00:24 |
146 |
22 |
1734 |
卖出 |
| 10:00:27 |
145.9 |
2 |
1736 |
卖出 |
| 10:00:45 |
146.01 |
2 |
1738 |
买入 |
| 10:00:48 |
145.96 |
6 |
1744 |
卖出 |
| 10:01:00 |
145.95 |
2 |
1746 |
买入 |
| 10:01:06 |
146.02 |
2 |
1748 |
买入 |
| 10:01:09 |
146.02 |
0 |
1748 |
买入 |
| 10:01:21 |
145.71 |
12 |
1760 |
卖出 |
| 10:01:24 |
145.7 |
10 |
1770 |
卖出 |
| 10:01:30 |
145.7 |
1 |
1771 |
卖出 |
| 10:01:33 |
145.68 |
4 |
1775 |
卖出 |
| 10:01:39 |
145.68 |
2 |
1777 |
卖出 |
| 10:01:42 |
145.68 |
1 |
1778 |
卖出 |
| 10:02:09 |
145.68 |
10 |
1788 |
买入 |
| 10:02:12 |
145.69 |
2 |
1790 |
买入 |
| 10:02:33 |
145.69 |
0 |
1790 |
卖出 |
| 10:02:45 |
145.3 |
8 |
1798 |
卖出 |
| 10:02:54 |
145.68 |
4 |
1802 |
买入 |
| 10:03:12 |
145.68 |
1 |
1803 |
卖出 |
| 10:03:36 |
145.28 |
6 |
1809 |
卖出 |
| 10:04:00 |
145.28 |
5 |
1814 |
卖出 |
| 10:04:27 |
145.28 |
2 |
1816 |
买入 |
| 10:04:30 |
145.09 |
8 |
1824 |
卖出 |
| 10:04:48 |
145.27 |
4 |
1828 |
买入 |
| 10:04:57 |
145.28 |
1 |
1829 |
买入 |
| 10:05:06 |
145.28 |
6 |
1835 |
卖出 |
| 10:05:09 |
145.73 |
4 |
1839 |
买入 |
| 10:05:21 |
145.85 |
19 |
1858 |
买入 |
| 10:05:33 |
145.29 |
12 |
1870 |
卖出 |
| 10:05:36 |
145.29 |
26 |
1896 |
买入 |
| 10:05:45 |
145.29 |
4 |
1900 |
卖出 |
| 10:05:48 |
145.23 |
6 |
1906 |
卖出 |
| 10:06:33 |
145.21 |
6 |
1912 |
卖出 |
| 10:06:48 |
145.23 |
2 |
1914 |
卖出 |
| 10:06:51 |
145.23 |
4 |
1918 |
买入 |
| 10:06:54 |
145.17 |
2 |
1920 |
卖出 |
| 10:06:57 |
145.12 |
2 |
1922 |
卖出 |
| 10:07:09 |
145.12 |
4 |
1926 |
卖出 |
| 10:07:12 |
145.23 |
9 |
1935 |
买入 |
| 10:07:27 |
145.23 |
14 |
1949 |
买入 |
| 10:07:33 |
145.17 |
1 |
1950 |
卖出 |
| 10:07:45 |
145.17 |
2 |
1952 |
买入 |
| 10:07:48 |
145.17 |
0 |
1952 |
买入 |
| 10:07:57 |
145.11 |
6 |
1958 |
卖出 |
| 10:08:03 |
145.22 |
5 |
1963 |
买入 |
| 10:08:06 |
145.23 |
2 |
1965 |
买入 |
| 10:08:09 |
145.12 |
1 |
1966 |
卖出 |
| 10:08:39 |
145.12 |
6 |
1972 |
卖出 |
| 10:08:42 |
145.12 |
0 |
1972 |
卖出 |
| 10:08:51 |
145.12 |
2 |
1974 |
买入 |
| 10:09:03 |
145.23 |
4 |
1978 |
买入 |
| 10:09:09 |
145.23 |
33 |
2011 |
买入 |
| 10:09:12 |
145.48 |
2 |
2013 |
买入 |
| 10:09:15 |
145.5 |
2 |
2015 |
买入 |
| 10:09:18 |
145.49 |
7 |
2022 |
卖出 |
| 10:09:21 |
145.76 |
2 |
2024 |
买入 |
| 10:09:57 |
145.48 |
2 |
2026 |
买入 |
| 10:10:00 |
145.48 |
6 |
2032 |
卖出 |
| 10:10:12 |
145.75 |
3 |
2035 |
买入 |
| 10:10:15 |
145.75 |
2 |
2037 |
买入 |
| 10:10:18 |
145.75 |
7 |
2044 |
买入 |
| 10:10:21 |
145.78 |
1 |
2045 |
买入 |
| 10:10:45 |
145.75 |
5 |
2050 |
卖出 |