热景生物[688068]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
148.48 |
10 |
10 |
集合竞价 |
| 09:16:08 |
148.44 |
10 |
10 |
集合竞价 |
| 09:16:20 |
147.68 |
4 |
4 |
集合竞价 |
| 09:16:35 |
144.67 |
0 |
0 |
集合竞价 |
| 09:16:50 |
148 |
10 |
10 |
集合竞价 |
| 09:16:53 |
146 |
10 |
10 |
集合竞价 |
| 09:16:56 |
148.44 |
29 |
29 |
集合竞价 |
| 09:17:08 |
148 |
19 |
19 |
集合竞价 |
| 09:17:11 |
148.48 |
51 |
51 |
集合竞价 |
| 09:17:14 |
148.44 |
32 |
32 |
集合竞价 |
| 09:17:20 |
144.62 |
2 |
2 |
集合竞价 |
| 09:18:20 |
148 |
32 |
32 |
集合竞价 |
| 09:18:38 |
144.62 |
4 |
4 |
集合竞价 |
| 09:19:23 |
144.63 |
2 |
2 |
集合竞价 |
| 09:20:59 |
145 |
6 |
6 |
集合竞价 |
| 09:21:14 |
144.7 |
11 |
11 |
集合竞价 |
| 09:21:56 |
144.74 |
15 |
15 |
集合竞价 |
| 09:22:08 |
143 |
34 |
34 |
集合竞价 |
| 09:23:05 |
142.5 |
59 |
59 |
集合竞价 |
| 09:23:14 |
142.8 |
59 |
59 |
集合竞价 |
| 09:23:20 |
142.96 |
61 |
61 |
集合竞价 |
| 09:23:23 |
143 |
63 |
63 |
集合竞价 |
| 09:24:20 |
143.01 |
63 |
63 |
集合竞价 |
| 09:24:23 |
143 |
65 |
65 |
集合竞价 |
| 09:24:26 |
143.15 |
67 |
67 |
集合竞价 |
| 09:24:38 |
143.18 |
67 |
67 |
集合竞价 |
| 09:24:41 |
143.5 |
67 |
67 |
集合竞价 |
| 09:24:47 |
143.2 |
69 |
69 |
集合竞价 |
| 09:24:50 |
143.18 |
75 |
75 |
集合竞价 |
| 09:24:53 |
143.6 |
75 |
75 |
集合竞价 |
| 09:24:56 |
143.5 |
115 |
115 |
集合竞价 |
| 09:24:59 |
144.63 |
127 |
127 |
集合竞价 |
| 09:25:03 |
144.63 |
127 |
254 |
买入 |
| 09:30:03 |
144.55 |
66 |
320 |
卖出 |
| 09:30:06 |
144.63 |
74 |
394 |
买入 |
| 09:30:09 |
144.76 |
67 |
461 |
买入 |
| 09:30:12 |
145.02 |
36 |
497 |
买入 |
| 09:30:15 |
145.2 |
23 |
520 |
买入 |
| 09:30:18 |
145.2 |
18 |
538 |
卖出 |
| 09:30:20 |
145.15 |
14 |
552 |
卖出 |
| 09:30:23 |
145.19 |
9 |
561 |
买入 |
| 09:30:26 |
145.25 |
16 |
577 |
买入 |
| 09:30:29 |
145.25 |
16 |
593 |
卖出 |
| 09:30:32 |
145.87 |
7 |
600 |
买入 |
| 09:30:35 |
145.9 |
24 |
624 |
买入 |
| 09:30:38 |
145.5 |
6 |
630 |
卖出 |
| 09:30:41 |
146 |
80 |
710 |
买入 |
| 09:30:44 |
146.48 |
36 |
746 |
买入 |
| 09:30:47 |
146 |
12 |
758 |
卖出 |
| 09:30:50 |
146 |
59 |
817 |
卖出 |
| 09:30:53 |
145.96 |
53 |
870 |
卖出 |
| 09:30:56 |
145.99 |
8 |
878 |
买入 |
| 09:30:59 |
145.99 |
6 |
884 |
买入 |
| 09:31:02 |
145.87 |
55 |
939 |
卖出 |
| 09:31:05 |
146 |
86 |
1025 |
买入 |
| 09:31:08 |
145.9 |
25 |
1050 |
卖出 |
| 09:31:11 |
145.9 |
28 |
1078 |
卖出 |
| 09:31:14 |
145.33 |
17 |
1095 |
卖出 |
| 09:31:17 |
145.24 |
6 |
1101 |
卖出 |
| 09:31:20 |
145.33 |
13 |
1114 |
买入 |
| 09:31:23 |
145.53 |
29 |
1143 |
卖出 |
| 09:31:26 |
145.26 |
6 |
1149 |
卖出 |
| 09:31:29 |
145.53 |
27 |
1176 |
买入 |
| 09:31:32 |
145.87 |
7 |
1183 |
买入 |
| 09:31:35 |
145.49 |
4 |
1187 |
买入 |
| 09:31:38 |
145.44 |
23 |
1210 |
卖出 |
| 09:31:41 |
145.53 |
6 |
1216 |
买入 |
| 09:31:44 |
145.87 |
12 |
1228 |
买入 |
| 09:31:47 |
145.35 |
43 |
1271 |
卖出 |
| 09:31:50 |
145.89 |
15 |
1286 |
买入 |
| 09:31:53 |
146 |
61 |
1347 |
买入 |
| 09:31:56 |
146.24 |
21 |
1368 |
买入 |
| 09:32:02 |
146.5 |
6 |
1374 |
买入 |
| 09:32:05 |
146.65 |
37 |
1411 |
买入 |
| 09:32:08 |
146.8 |
5 |
1416 |
买入 |
| 09:32:11 |
146.82 |
13 |
1429 |
买入 |
| 09:32:14 |
146.98 |
15 |
1444 |
买入 |
| 09:32:17 |
147.03 |
36 |
1480 |
买入 |
| 09:32:20 |
147.03 |
18 |
1498 |
卖出 |
| 09:32:23 |
147.29 |
8 |
1506 |
买入 |
| 09:32:26 |
147.36 |
22 |
1528 |
卖出 |
| 09:32:29 |
147.5 |
27 |
1555 |
买入 |
| 09:32:32 |
147.61 |
21 |
1576 |
卖出 |
| 09:32:35 |
147.68 |
12 |
1588 |
买入 |
| 09:32:38 |
147.83 |
46 |
1634 |
买入 |
| 09:32:41 |
147.61 |
19 |
1653 |
卖出 |
| 09:32:44 |
147.63 |
33 |
1686 |
卖出 |
| 09:32:47 |
147.85 |
35 |
1721 |
买入 |
| 09:32:50 |
147.54 |
31 |
1752 |
卖出 |
| 09:32:53 |
147.49 |
50 |
1802 |
卖出 |
| 09:32:56 |
147.42 |
37 |
1839 |
卖出 |
| 09:32:59 |
147.77 |
41 |
1880 |
买入 |
| 09:33:02 |
147.75 |
37 |
1917 |
买入 |
| 09:33:05 |
146.82 |
24 |
1941 |
卖出 |
| 09:33:08 |
146.3 |
28 |
1969 |
卖出 |
| 09:33:11 |
146.8 |
23 |
1992 |
买入 |
| 09:33:14 |
146.3 |
42 |
2034 |
卖出 |
| 09:33:17 |
146.71 |
67 |
2101 |
买入 |
| 09:33:20 |
146.3 |
31 |
2132 |
卖出 |
| 09:33:23 |
146.32 |
17 |
2149 |
买入 |
| 09:33:26 |
146.31 |
14 |
2163 |
卖出 |
| 09:33:29 |
146.59 |
4 |
2167 |
买入 |
| 09:33:32 |
146 |
15 |
2182 |
卖出 |
| 09:33:35 |
146.72 |
63 |
2245 |
买入 |
| 09:33:38 |
146.71 |
2 |
2247 |
卖出 |
| 09:33:41 |
146.58 |
18 |
2265 |
卖出 |
| 09:33:44 |
146.3 |
33 |
2298 |
卖出 |
| 09:33:47 |
146.8 |
27 |
2325 |
买入 |
| 09:33:50 |
147.39 |
2 |
2327 |
买入 |
| 09:33:53 |
147.17 |
32 |
2359 |
卖出 |
| 09:33:56 |
147 |
15 |
2374 |
卖出 |
| 09:33:59 |
147.39 |
11 |
2385 |
买入 |
| 09:34:02 |
147.42 |
21 |
2406 |
买入 |
| 09:34:05 |
147.49 |
29 |
2435 |
买入 |
| 09:34:08 |
147.75 |
104 |
2539 |
买入 |
| 09:34:11 |
147.53 |
38 |
2577 |
卖出 |
| 09:34:14 |
147.77 |
21 |
2598 |
买入 |
| 09:34:17 |
147.85 |
10 |
2608 |
买入 |
| 09:34:20 |
147.85 |
16 |
2624 |
买入 |
| 09:34:23 |
147.9 |
24 |
2648 |
买入 |
| 09:34:26 |
147.92 |
26 |
2674 |
买入 |
| 09:34:29 |
147.95 |
15 |
2689 |
买入 |
| 09:34:32 |
148 |
62 |
2751 |
买入 |
| 09:34:35 |
148 |
9 |
2760 |
卖出 |
| 09:34:38 |
148.33 |
18 |
2778 |
买入 |
| 09:34:41 |
148.34 |
9 |
2787 |
买入 |
| 09:34:44 |
148.38 |
9 |
2796 |
买入 |
| 09:34:47 |
148.59 |
37 |
2833 |
买入 |
| 09:34:50 |
148.6 |
13 |
2846 |
买入 |
| 09:34:53 |
148.78 |
4 |
2850 |
买入 |
| 09:34:56 |
148.78 |
21 |
2871 |
买入 |
| 09:34:59 |
148.78 |
27 |
2898 |
买入 |
| 09:35:02 |
148.86 |
41 |
2939 |
买入 |
| 09:35:05 |
148.87 |
55 |
2994 |
买入 |
| 09:35:08 |
148.87 |
55 |
3049 |
卖出 |
| 09:35:11 |
148.98 |
19 |
3068 |
卖出 |
| 09:35:14 |
149 |
134 |
3202 |
买入 |
| 09:35:17 |
149.01 |
40 |
3242 |
买入 |
| 09:35:20 |
149.04 |
56 |
3298 |
买入 |
| 09:35:23 |
149.11 |
32 |
3330 |
买入 |
| 09:35:26 |
149.11 |
47 |
3377 |
卖出 |
| 09:35:29 |
149.37 |
13 |
3390 |
买入 |
| 09:35:32 |
149.27 |
14 |
3404 |
卖出 |
| 09:35:35 |
149.43 |
28 |
3432 |
买入 |
| 09:35:38 |
149.43 |
25 |
3457 |
买入 |
| 09:35:41 |
149.42 |
81 |
3538 |
卖出 |
| 09:35:44 |
149.44 |
36 |
3574 |
买入 |
| 09:35:47 |
149.46 |
40 |
3614 |
买入 |
| 09:35:50 |
149.56 |
61 |
3675 |
买入 |
| 09:35:53 |
149.53 |
23 |
3698 |
卖出 |
| 09:35:56 |
149.6 |
22 |
3720 |
买入 |
| 09:35:59 |
149.71 |
52 |
3772 |
买入 |
| 09:36:02 |
149.88 |
47 |
3819 |
买入 |
| 09:36:05 |
149.65 |
29 |
3848 |
卖出 |
| 09:36:08 |
149.71 |
27 |
3875 |
买入 |
| 09:36:12 |
149.75 |
38 |
3913 |
买入 |
| 09:36:14 |
149.89 |
97 |
4010 |
买入 |
| 09:36:17 |
149.88 |
115 |
4125 |
卖出 |
| 09:36:20 |
150 |
145 |
4270 |
买入 |
| 09:36:23 |
149.98 |
62 |
4332 |
卖出 |
| 09:36:26 |
150.24 |
28 |
4360 |
买入 |
| 09:36:29 |
150.2 |
16 |
4376 |
卖出 |
| 09:36:32 |
150.27 |
34 |
4410 |
买入 |
| 09:36:35 |
150.22 |
45 |
4455 |
卖出 |
| 09:36:38 |
150.51 |
49 |
4504 |
买入 |
| 09:36:41 |
150.7 |
37 |
4541 |
买入 |
| 09:36:44 |
150.62 |
10 |
4551 |
卖出 |
| 09:36:47 |
150.88 |
37 |
4588 |
买入 |
| 09:36:50 |
151 |
56 |
4644 |
买入 |
| 09:36:53 |
151.11 |
106 |
4750 |
买入 |
| 09:36:56 |
151.2 |
31 |
4781 |
买入 |
| 09:36:59 |
151.22 |
51 |
4832 |
买入 |
| 09:37:02 |
151.48 |
37 |
4869 |
买入 |
| 09:37:05 |
151.5 |
31 |
4900 |
买入 |
| 09:37:08 |
151.63 |
64 |
4964 |
买入 |
| 09:37:11 |
151.5 |
139 |
5103 |
卖出 |
| 09:37:14 |
151.21 |
224 |
5327 |
卖出 |
| 09:37:17 |
151.5 |
153 |
5480 |
买入 |
| 09:37:20 |
151.48 |
59 |
5539 |
卖出 |
| 09:37:24 |
151.11 |
126 |
5665 |
卖出 |
| 09:37:26 |
151.19 |
145 |
5810 |
买入 |
| 09:37:29 |
150.58 |
66 |
5876 |
卖出 |
| 09:37:32 |
151.1 |
14 |
5890 |
买入 |
| 09:37:35 |
150.58 |
16 |
5906 |
卖出 |
| 09:37:38 |
150.58 |
54 |
5960 |
买入 |
| 09:37:41 |
150.88 |
50 |
6010 |
买入 |
| 09:37:44 |
150.58 |
37 |
6047 |
卖出 |
| 09:37:47 |
150.58 |
36 |
6083 |
卖出 |
| 09:37:50 |
150.58 |
32 |
6115 |
买入 |
| 09:37:53 |
150.51 |
20 |
6135 |
卖出 |
| 09:37:56 |
150.27 |
26 |
6161 |
卖出 |
| 09:37:59 |
150.27 |
22 |
6183 |
卖出 |
| 09:38:02 |
150.26 |
20 |
6203 |
卖出 |
| 09:38:05 |
150.1 |
20 |
6223 |
卖出 |
| 09:38:08 |
150 |
49 |
6272 |
卖出 |
| 09:38:11 |
149.6 |
59 |
6331 |
卖出 |
| 09:38:14 |
150.12 |
145 |
6476 |
买入 |
| 09:38:17 |
149.75 |
58 |
6534 |
卖出 |
| 09:38:20 |
149.61 |
31 |
6565 |
买入 |
| 09:38:23 |
150 |
39 |
6604 |
买入 |
| 09:38:26 |
150.11 |
37 |
6641 |
买入 |
| 09:38:29 |
150.27 |
2 |
6643 |
买入 |
| 09:38:32 |
150.49 |
24 |
6667 |
买入 |
| 09:38:35 |
150.42 |
35 |
6702 |
卖出 |
| 09:38:38 |
150.5 |
16 |
6718 |
买入 |
| 09:38:41 |
150.42 |
37 |
6755 |
卖出 |
| 09:38:44 |
150.58 |
56 |
6811 |
买入 |
| 09:38:47 |
150.42 |
19 |
6830 |
卖出 |
| 09:38:50 |
150.48 |
24 |
6854 |
买入 |
| 09:38:53 |
150.58 |
60 |
6914 |
买入 |
| 09:38:56 |
150.57 |
11 |
6925 |
卖出 |
| 09:38:59 |
150.5 |
11 |
6936 |
卖出 |
| 09:39:02 |
150.5 |
85 |
7021 |
卖出 |
| 09:39:05 |
150.41 |
37 |
7058 |
卖出 |
| 09:39:09 |
150.4 |
29 |
7087 |
买入 |
| 09:39:11 |
150.01 |
24 |
7111 |
卖出 |
| 09:39:14 |
150.43 |
56 |
7167 |
买入 |
| 09:39:17 |
150 |
10 |
7177 |
卖出 |
| 09:39:20 |
150.3 |
46 |
7223 |
买入 |
| 09:39:23 |
149.88 |
79 |
7302 |
卖出 |
| 09:39:26 |
149.88 |
8 |
7310 |
卖出 |
| 09:39:29 |
149.87 |
27 |
7337 |
卖出 |
| 09:39:32 |
150 |
28 |
7365 |
买入 |
| 09:39:35 |
149.8 |
11 |
7376 |
卖出 |
| 09:39:39 |
149.67 |
23 |
7399 |
卖出 |
| 09:39:41 |
149.66 |
19 |
7418 |
卖出 |
| 09:39:44 |
149.67 |
9 |
7427 |
买入 |
| 09:39:47 |
149.52 |
2 |
7429 |
卖出 |
| 09:39:50 |
149.52 |
115 |
7544 |
卖出 |
| 09:39:53 |
149.52 |
39 |
7583 |
卖出 |
| 09:39:56 |
149.59 |
24 |
7607 |
买入 |
| 09:39:59 |
149.59 |
11 |
7618 |
卖出 |
| 09:40:03 |
149.95 |
2 |
7620 |
买入 |
| 09:40:05 |
150 |
68 |
7688 |
买入 |
| 09:40:08 |
149.54 |
18 |
7706 |
卖出 |
| 09:40:11 |
150 |
35 |
7741 |
买入 |
| 09:40:14 |
149.68 |
8 |
7749 |
卖出 |
| 09:40:17 |
149.75 |
14 |
7763 |
买入 |
| 09:40:21 |
149.88 |
31 |
7794 |
买入 |
| 09:40:23 |
149.88 |
23 |
7817 |
买入 |
| 09:40:26 |
149.88 |
11 |
7828 |
买入 |
| 09:40:29 |
149.88 |
66 |
7894 |
卖出 |
| 09:40:32 |
149.9 |
33 |
7927 |
买入 |
| 09:40:35 |
149.87 |
2 |
7929 |
买入 |
| 09:40:38 |
149.87 |
40 |
7969 |
买入 |
| 09:40:41 |
149.9 |
6 |
7975 |
买入 |
| 09:40:44 |
149.88 |
14 |
7989 |
卖出 |
| 09:40:47 |
149.87 |
15 |
8004 |
卖出 |
| 09:40:51 |
149.74 |
31 |
8035 |
卖出 |
| 09:40:53 |
149.6 |
49 |
8084 |
卖出 |
| 09:40:56 |
149.5 |
36 |
8120 |
卖出 |
| 09:41:00 |
149.37 |
24 |
8144 |
卖出 |
| 09:41:02 |
149.2 |
16 |
8160 |
卖出 |
| 09:41:06 |
149.36 |
40 |
8200 |
买入 |
| 09:41:09 |
148.88 |
8 |
8208 |
卖出 |
| 09:41:12 |
148.8 |
30 |
8238 |
卖出 |
| 09:41:15 |
148.77 |
6 |
8244 |
卖出 |
| 09:41:18 |
148.59 |
7 |
8251 |
卖出 |
| 09:41:20 |
148.76 |
4 |
8255 |
买入 |
| 09:41:23 |
148.8 |
39 |
8294 |
买入 |
| 09:41:27 |
148.59 |
38 |
8332 |
卖出 |
| 09:41:30 |
148.59 |
4 |
8336 |
买入 |
| 09:41:33 |
148.5 |
7 |
8343 |
卖出 |
| 09:41:36 |
148.38 |
11 |
8354 |
卖出 |
| 09:41:38 |
148.36 |
6 |
8360 |
卖出 |
| 09:41:42 |
148.38 |
2 |
8362 |
买入 |
| 09:41:44 |
148.38 |
9 |
8371 |
买入 |
| 09:41:47 |
148.36 |
30 |
8401 |
卖出 |
| 09:41:51 |
148.35 |
6 |
8407 |
卖出 |
| 09:41:57 |
148 |
23 |
8430 |
卖出 |
| 09:42:00 |
148.09 |
9 |
8439 |
买入 |
| 09:42:03 |
148.05 |
5 |
8444 |
卖出 |
| 09:42:06 |
148.22 |
11 |
8455 |
买入 |
| 09:42:09 |
148.05 |
7 |
8462 |
卖出 |
| 09:42:12 |
148.08 |
26 |
8488 |
买入 |
| 09:42:15 |
148.09 |
14 |
8502 |
买入 |
| 09:42:18 |
148.22 |
3 |
8505 |
买入 |
| 09:42:20 |
148.11 |
10 |
8515 |
卖出 |
| 09:42:24 |
148.35 |
2 |
8517 |
买入 |
| 09:42:27 |
148.35 |
2 |
8519 |
买入 |
| 09:42:30 |
148.5 |
28 |
8547 |
买入 |
| 09:42:36 |
148.5 |
4 |
8551 |
买入 |
| 09:42:39 |
148.5 |
10 |
8561 |
买入 |
| 09:42:42 |
148.59 |
28 |
8589 |
买入 |
| 09:42:44 |
148.88 |
25 |
8614 |
买入 |
| 09:42:48 |
148.5 |
7 |
8621 |
卖出 |
| 09:42:51 |
148.63 |
2 |
8623 |
买入 |
| 09:42:57 |
148.63 |
3 |
8626 |
买入 |
| 09:43:03 |
148.51 |
62 |
8688 |
卖出 |
| 09:43:06 |
148.23 |
29 |
8717 |
卖出 |
| 09:43:09 |
148.08 |
32 |
8749 |
卖出 |
| 09:43:12 |
148.21 |
13 |
8762 |
买入 |
| 09:43:15 |
148.05 |
45 |
8807 |
卖出 |
| 09:43:18 |
148 |
10 |
8817 |
卖出 |
| 09:43:21 |
148.04 |
27 |
8844 |
买入 |
| 09:43:24 |
148 |
2 |
8846 |
卖出 |
| 09:43:27 |
148 |
16 |
8862 |
卖出 |
| 09:43:30 |
147.97 |
30 |
8892 |
卖出 |
| 09:43:33 |
147.94 |
2 |
8894 |
卖出 |
| 09:43:36 |
147.88 |
2 |
8896 |
卖出 |