科兴制药[688136]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
26.45 |
2 |
2 |
集合竞价 |
| 09:18:10 |
26.4 |
27 |
27 |
集合竞价 |
| 09:23:58 |
26.39 |
27 |
27 |
集合竞价 |
| 09:24:19 |
26.38 |
27 |
27 |
集合竞价 |
| 09:24:46 |
26.35 |
27 |
27 |
集合竞价 |
| 09:24:52 |
26.26 |
28 |
28 |
集合竞价 |
| 09:25:04 |
26.2 |
29 |
57 |
买入 |
| 09:30:01 |
26.2 |
4 |
61 |
买入 |
| 09:30:04 |
26.2 |
1 |
62 |
卖出 |
| 09:30:07 |
25.95 |
4 |
66 |
卖出 |
| 09:30:10 |
26.19 |
2 |
68 |
买入 |
| 09:30:13 |
26.2 |
50 |
118 |
买入 |
| 09:30:31 |
26.17 |
2 |
120 |
买入 |
| 09:30:37 |
26.17 |
7 |
127 |
买入 |
| 09:30:43 |
26.17 |
35 |
162 |
卖出 |
| 09:30:46 |
26.17 |
28 |
190 |
卖出 |
| 09:30:49 |
26.17 |
21 |
211 |
卖出 |
| 09:30:52 |
26.17 |
4 |
215 |
卖出 |
| 09:31:04 |
26.17 |
6 |
221 |
卖出 |
| 09:31:07 |
26.18 |
20 |
241 |
买入 |
| 09:31:31 |
26.18 |
38 |
279 |
卖出 |
| 09:31:34 |
26.2 |
12 |
291 |
买入 |
| 09:31:52 |
26.2 |
4 |
295 |
卖出 |
| 09:32:01 |
26.24 |
14 |
309 |
买入 |
| 09:32:07 |
26.24 |
19 |
328 |
卖出 |
| 09:32:16 |
26.22 |
0 |
328 |
买入 |
| 09:32:34 |
26.23 |
4 |
332 |
卖出 |
| 09:32:43 |
26.28 |
24 |
356 |
买入 |
| 09:32:49 |
26.28 |
11 |
367 |
买入 |
| 09:32:55 |
26.28 |
7 |
374 |
卖出 |
| 09:32:58 |
26.28 |
4 |
378 |
卖出 |
| 09:33:04 |
26.31 |
19 |
397 |
买入 |
| 09:33:07 |
26.31 |
0 |
397 |
买入 |
| 09:33:10 |
26.31 |
81 |
478 |
卖出 |
| 09:33:19 |
26.33 |
10 |
488 |
卖出 |
| 09:33:22 |
26.35 |
14 |
502 |
买入 |
| 09:33:25 |
26.35 |
10 |
512 |
买入 |
| 09:33:28 |
26.35 |
9 |
521 |
卖出 |
| 09:33:31 |
26.35 |
32 |
553 |
卖出 |
| 09:33:52 |
26.36 |
19 |
572 |
买入 |
| 09:33:55 |
26.36 |
2 |
574 |
买入 |
| 09:34:04 |
26.38 |
14 |
588 |
买入 |
| 09:34:13 |
26.37 |
19 |
607 |
卖出 |
| 09:34:16 |
26.38 |
50 |
657 |
买入 |
| 09:34:22 |
26.38 |
5 |
662 |
卖出 |
| 09:34:25 |
26.39 |
19 |
681 |
买入 |
| 09:34:28 |
26.39 |
30 |
711 |
卖出 |
| 09:34:31 |
26.39 |
10 |
721 |
卖出 |
| 09:34:37 |
26.39 |
74 |
795 |
买入 |
| 09:34:40 |
26.37 |
21 |
816 |
卖出 |
| 09:34:49 |
26.37 |
64 |
880 |
卖出 |
| 09:34:52 |
26.35 |
17 |
897 |
卖出 |
| 09:34:55 |
26.35 |
31 |
928 |
卖出 |
| 09:35:01 |
26.3 |
17 |
945 |
卖出 |
| 09:35:07 |
26.29 |
2 |
947 |
卖出 |
| 09:35:10 |
26.28 |
19 |
966 |
卖出 |
| 09:35:13 |
26.28 |
18 |
984 |
卖出 |
| 09:35:16 |
26.28 |
25 |
1009 |
卖出 |
| 09:35:25 |
26.28 |
2 |
1011 |
卖出 |
| 09:35:28 |
26.28 |
58 |
1069 |
卖出 |
| 09:35:31 |
26.28 |
35 |
1104 |
卖出 |
| 09:35:34 |
26.3 |
20 |
1124 |
买入 |
| 09:35:40 |
26.28 |
26 |
1150 |
买入 |
| 09:36:22 |
26.26 |
16 |
1166 |
买入 |
| 09:36:46 |
26.26 |
5 |
1171 |
买入 |
| 09:37:10 |
26.27 |
15 |
1186 |
买入 |
| 09:37:16 |
26.28 |
14 |
1200 |
买入 |
| 09:37:25 |
26.29 |
105 |
1305 |
买入 |
| 09:37:34 |
26.29 |
2 |
1307 |
买入 |
| 09:37:37 |
26.28 |
5 |
1312 |
卖出 |
| 09:38:28 |
26.27 |
10 |
1322 |
卖出 |
| 09:38:43 |
26.27 |
4 |
1326 |
卖出 |
| 09:38:49 |
26.27 |
30 |
1356 |
卖出 |
| 09:39:04 |
26.28 |
8 |
1364 |
买入 |
| 09:39:10 |
26.27 |
13 |
1377 |
卖出 |
| 09:39:13 |
26.26 |
10 |
1387 |
卖出 |
| 09:39:25 |
26.26 |
18 |
1405 |
卖出 |
| 09:39:31 |
26.26 |
2 |
1407 |
买入 |
| 09:40:04 |
26.26 |
2 |
1409 |
买入 |
| 09:40:55 |
26.24 |
1 |
1410 |
卖出 |
| 09:40:58 |
26.23 |
5 |
1415 |
卖出 |
| 09:41:01 |
26.23 |
1 |
1416 |
卖出 |
| 09:41:22 |
26.23 |
62 |
1478 |
卖出 |
| 09:41:25 |
26.22 |
4 |
1482 |
卖出 |
| 09:41:40 |
26.22 |
12 |
1494 |
卖出 |
| 09:41:52 |
26.22 |
39 |
1533 |
卖出 |
| 09:41:58 |
26.22 |
23 |
1556 |
卖出 |
| 09:42:13 |
26.22 |
18 |
1574 |
卖出 |
| 09:42:16 |
26.22 |
2 |
1576 |
卖出 |
| 09:42:22 |
26.23 |
12 |
1588 |
买入 |
| 09:42:25 |
26.22 |
22 |
1610 |
卖出 |
| 09:42:40 |
26.2 |
92 |
1702 |
卖出 |
| 09:42:43 |
26.2 |
8 |
1710 |
卖出 |
| 09:43:04 |
26.17 |
5 |
1715 |
卖出 |
| 09:44:16 |
26.19 |
5 |
1720 |
买入 |
| 09:44:19 |
26.16 |
2 |
1722 |
卖出 |
| 09:44:28 |
26.11 |
1 |
1723 |
卖出 |
| 09:46:04 |
26.12 |
4 |
1727 |
卖出 |
| 09:46:37 |
26.12 |
1 |
1728 |
卖出 |
| 09:47:01 |
26.11 |
42 |
1770 |
卖出 |
| 09:47:04 |
26.1 |
9 |
1779 |
卖出 |
| 09:47:07 |
26.11 |
50 |
1829 |
买入 |
| 09:47:22 |
26.1 |
12 |
1841 |
卖出 |
| 09:47:37 |
26.09 |
19 |
1860 |
卖出 |
| 09:47:52 |
26.08 |
2 |
1862 |
卖出 |
| 09:48:07 |
26.08 |
57 |
1919 |
买入 |
| 09:49:01 |
26.09 |
18 |
1937 |
卖出 |
| 09:49:25 |
26.09 |
10 |
1947 |
买入 |
| 09:49:46 |
26.05 |
16 |
1963 |
卖出 |
| 09:49:49 |
26.05 |
4 |
1967 |
买入 |
| 09:49:55 |
26.05 |
1 |
1968 |
买入 |
| 09:50:10 |
26.05 |
5 |
1973 |
卖出 |
| 09:52:52 |
26.03 |
19 |
1992 |
卖出 |
| 09:53:25 |
26.03 |
15 |
2007 |
买入 |
| 09:53:28 |
26.03 |
4 |
2011 |
买入 |
| 09:53:31 |
26.03 |
1 |
2012 |
买入 |
| 09:53:55 |
26.03 |
3 |
2015 |
卖出 |
| 09:54:31 |
26.03 |
5 |
2020 |
卖出 |
| 09:54:49 |
26.05 |
5 |
2025 |
买入 |
| 09:54:52 |
26.05 |
1 |
2026 |
买入 |
| 09:55:10 |
26.05 |
2 |
2028 |
卖出 |
| 09:55:52 |
26.05 |
4 |
2032 |
卖出 |
| 09:55:55 |
26.05 |
0 |
2032 |
买入 |
| 09:56:25 |
26.05 |
10 |
2042 |
卖出 |
| 09:56:58 |
26.05 |
2 |
2044 |
卖出 |
| 09:57:49 |
26.08 |
25 |
2069 |
买入 |
| 09:58:04 |
26.08 |
11 |
2080 |
买入 |
| 09:58:07 |
26.1 |
10 |
2090 |
买入 |
| 09:58:22 |
26.1 |
1 |
2091 |
买入 |
| 09:59:13 |
26.16 |
17 |
2108 |
买入 |
| 09:59:58 |
26.19 |
8 |
2116 |
买入 |
| 10:00:19 |
26.19 |
6 |
2122 |
卖出 |
| 10:00:28 |
26.19 |
10 |
2132 |
卖出 |
| 10:00:43 |
26.19 |
2 |
2134 |
卖出 |
| 10:00:58 |
26.19 |
5 |
2139 |
卖出 |
| 10:01:07 |
26.22 |
80 |
2219 |
买入 |
| 10:01:28 |
26.22 |
14 |
2233 |
卖出 |
| 10:01:46 |
26.23 |
2 |
2235 |
买入 |
| 10:02:16 |
26.22 |
25 |
2260 |
卖出 |
| 10:02:22 |
26.22 |
79 |
2339 |
卖出 |
| 10:02:25 |
26.22 |
0 |
2339 |
卖出 |
| 10:02:40 |
26.26 |
68 |
2407 |
买入 |
| 10:03:22 |
26.26 |
20 |
2427 |
卖出 |
| 10:04:22 |
26.26 |
7 |
2434 |
卖出 |
| 10:04:43 |
26.26 |
10 |
2444 |
卖出 |
| 10:04:58 |
26.26 |
10 |
2454 |
卖出 |
| 10:05:07 |
26.26 |
5 |
2459 |
卖出 |
| 10:05:40 |
26.26 |
51 |
2510 |
卖出 |
| 10:05:58 |
26.26 |
10 |
2520 |
卖出 |
| 10:06:07 |
26.3 |
100 |
2620 |
买入 |
| 10:06:43 |
26.3 |
100 |
2720 |
买入 |
| 10:08:01 |
26.3 |
3 |
2723 |
买入 |
| 10:09:13 |
26.29 |
5 |
2728 |
买入 |
| 10:09:25 |
26.26 |
2 |
2730 |
卖出 |
| 10:09:31 |
26.26 |
3 |
2733 |
卖出 |
| 10:09:52 |
26.26 |
5 |
2738 |
卖出 |
| 10:11:10 |
26.28 |
5 |
2743 |
买入 |
| 10:11:40 |
26.3 |
81 |
2824 |
买入 |
| 10:12:13 |
26.3 |
14 |
2838 |
卖出 |
| 10:12:49 |
26.3 |
6 |
2844 |
卖出 |
| 10:14:40 |
26.3 |
7 |
2851 |
买入 |
| 10:14:55 |
26.3 |
3 |
2854 |
卖出 |
| 10:15:16 |
26.34 |
111 |
2965 |
买入 |
| 10:15:19 |
26.34 |
17 |
2982 |
卖出 |
| 10:15:37 |
26.34 |
230 |
3212 |
卖出 |
| 10:16:19 |
26.38 |
11 |
3223 |
买入 |
| 10:16:22 |
26.38 |
1 |
3224 |
卖出 |
| 10:16:25 |
26.38 |
3 |
3227 |
卖出 |
| 10:16:34 |
26.4 |
75 |
3302 |
买入 |
| 10:16:43 |
26.4 |
81 |
3383 |
买入 |
| 10:16:52 |
26.4 |
2 |
3385 |
买入 |
| 10:17:04 |
26.41 |
50 |
3435 |
买入 |
| 10:17:19 |
26.41 |
10 |
3445 |
买入 |
| 10:18:13 |
26.38 |
5 |
3450 |
卖出 |
| 10:18:19 |
26.38 |
2 |
3452 |
卖出 |
| 10:18:52 |
26.38 |
7 |
3459 |
卖出 |
| 10:19:04 |
26.38 |
7 |
3466 |
卖出 |
| 10:19:13 |
26.38 |
0 |
3466 |
卖出 |
| 10:20:19 |
26.3 |
13 |
3479 |
卖出 |
| 10:21:37 |
26.3 |
13 |
3492 |
卖出 |
| 10:22:49 |
26.36 |
2 |
3494 |
买入 |
| 10:23:52 |
26.36 |
4 |
3498 |
买入 |
| 10:24:13 |
26.36 |
1 |
3499 |
买入 |
| 10:24:43 |
26.36 |
3 |
3502 |
卖出 |
| 10:26:43 |
26.3 |
9 |
3511 |
卖出 |
| 10:27:10 |
26.28 |
3 |
3514 |
卖出 |
| 10:27:19 |
26.31 |
18 |
3532 |
买入 |
| 10:27:28 |
26.3 |
9 |
3541 |
卖出 |
| 10:27:49 |
26.3 |
14 |
3555 |
卖出 |
| 10:28:10 |
26.31 |
2 |
3557 |
买入 |
| 10:28:34 |
26.3 |
40 |
3597 |
卖出 |
| 10:29:28 |
26.3 |
3 |
3600 |
卖出 |
| 10:29:55 |
26.3 |
8 |
3608 |
买入 |
| 10:30:10 |
26.19 |
116 |
3724 |
卖出 |
| 10:30:16 |
26.2 |
49 |
3773 |
买入 |
| 10:30:49 |
26.2 |
33 |
3806 |
买入 |
| 10:31:52 |
26.17 |
20 |
3826 |
卖出 |
| 10:32:10 |
26.16 |
3 |
3829 |
卖出 |
| 10:32:40 |
26.16 |
7 |
3836 |
买入 |
| 10:32:52 |
26.15 |
50 |
3886 |
卖出 |
| 10:33:10 |
26.2 |
5 |
3891 |
买入 |
| 10:33:13 |
26.2 |
8 |
3899 |
买入 |
| 10:33:16 |
26.2 |
2 |
3901 |
买入 |
| 10:33:58 |
26.18 |
5 |
3906 |
卖出 |
| 10:35:22 |
26.2 |
12 |
3918 |
买入 |
| 10:35:37 |
26.2 |
10 |
3928 |
买入 |
| 10:36:40 |
26.2 |
197 |
4125 |
买入 |
| 10:42:52 |
26.26 |
2 |
4127 |
卖出 |
| 10:43:25 |
26.26 |
5 |
4132 |
卖出 |
| 10:43:28 |
26.27 |
2 |
4134 |
买入 |
| 10:45:10 |
26.26 |
12 |
4146 |
卖出 |
| 10:45:34 |
26.26 |
5 |
4151 |
买入 |
| 10:48:10 |
26.25 |
2 |
4153 |
买入 |
| 10:48:19 |
26.25 |
18 |
4171 |
买入 |
| 10:48:28 |
26.26 |
5 |
4176 |
买入 |
| 10:50:04 |
26.22 |
0 |
4176 |
卖出 |
| 10:51:07 |
26.22 |
5 |
4181 |
卖出 |
| 10:52:04 |
26.22 |
10 |
4191 |
卖出 |
| 10:52:49 |
26.2 |
85 |
4276 |
卖出 |
| 10:52:55 |
26.2 |
0 |
4276 |
买入 |
| 10:53:04 |
26.21 |
6 |
4282 |
卖出 |
| 10:53:07 |
26.21 |
0 |
4282 |
买入 |
| 10:53:25 |
26.22 |
2 |
4284 |
卖出 |
| 10:55:16 |
26.22 |
8 |
4292 |
卖出 |
| 10:55:37 |
26.22 |
2 |
4294 |
卖出 |
| 10:56:13 |
26.24 |
50 |
4344 |
买入 |
| 10:58:16 |
26.22 |
6 |
4350 |
卖出 |
| 11:03:28 |
26.24 |
2 |
4352 |
买入 |
| 11:04:28 |
26.24 |
13 |
4365 |
买入 |
| 11:04:43 |
26.24 |
6 |
4371 |
买入 |
| 11:05:04 |
26.22 |
0 |
4371 |
卖出 |
| 11:05:58 |
26.24 |
2 |
4373 |
买入 |
| 11:07:04 |
26.24 |
4 |
4377 |
买入 |
| 11:08:37 |
26.25 |
20 |
4397 |
卖出 |
| 11:12:25 |
26.24 |
5 |
4402 |
卖出 |
| 11:13:25 |
26.22 |
19 |
4421 |
卖出 |
| 11:16:13 |
26.18 |
2 |
4423 |
卖出 |
| 11:16:19 |
26.16 |
20 |
4443 |
卖出 |
| 11:17:04 |
26.1 |
72 |
4515 |
卖出 |
| 11:18:43 |
26.11 |
5 |
4520 |
卖出 |
| 11:19:46 |
26.12 |
6 |
4526 |
卖出 |
| 11:20:28 |
26.12 |
5 |
4531 |
买入 |
| 11:20:49 |
26.11 |
12 |
4543 |
卖出 |
| 11:21:10 |
26.11 |
10 |
4553 |
买入 |
| 11:21:28 |
26.1 |
17 |
4570 |
卖出 |
| 11:22:13 |
26.1 |
9 |
4579 |
卖出 |
| 11:22:16 |
26.1 |
9 |
4588 |
买入 |
| 11:22:28 |
26.1 |
1 |
4589 |
买入 |
| 11:23:01 |
26.1 |
3 |
4592 |
卖出 |
| 11:23:28 |
26.1 |
5 |
4597 |
买入 |
| 11:25:52 |
26.11 |
27 |
4624 |
买入 |
| 11:26:01 |
26.12 |
68 |
4692 |
买入 |
| 11:26:28 |
26.12 |
0 |
4692 |
买入 |
| 11:27:13 |
26.12 |
3 |
4695 |
卖出 |
| 11:29:50 |
26.17 |
2 |
4697 |
买入 |
| 13:00:02 |
26.17 |
2 |
4699 |
买入 |
| 13:00:05 |
26.17 |
2 |
4701 |
买入 |
| 13:00:08 |
26.18 |
9 |
4710 |
买入 |
| 13:03:02 |
26.18 |
0 |
4710 |
买入 |
| 13:05:20 |
26.19 |
3 |
4713 |
卖出 |
| 13:06:05 |
26.21 |
3 |
4716 |
买入 |
| 13:06:35 |
26.19 |
3 |
4719 |
卖出 |
| 13:08:08 |
26.19 |
4 |
4723 |
卖出 |
| 13:08:41 |
26.19 |
1 |
4724 |
买入 |
| 13:09:32 |
26.21 |
3 |
4727 |
买入 |
| 13:10:38 |
26.21 |
10 |
4737 |
买入 |
| 13:10:47 |
26.2 |
7 |
4744 |
买入 |
| 13:15:38 |
26.21 |
17 |
4761 |
买入 |
| 13:16:02 |
26.21 |
5 |
4766 |
卖出 |
| 13:16:41 |
26.22 |
2 |
4768 |
买入 |
| 13:16:44 |
26.21 |
2 |
4770 |
卖出 |
| 13:17:02 |
26.23 |
15 |
4785 |
买入 |
| 13:17:50 |
26.23 |
128 |
4913 |
买入 |
| 13:18:05 |
26.23 |
1 |
4914 |
卖出 |
| 13:18:08 |
26.21 |
6 |
4920 |
卖出 |
| 13:21:14 |
26.25 |
13 |
4933 |
买入 |
| 13:21:41 |
26.25 |
30 |
4963 |
买入 |
| 13:23:59 |
26.22 |
5 |
4968 |
卖出 |
| 13:24:08 |
26.22 |
32 |
5000 |
卖出 |
| 13:25:02 |
26.22 |
5 |
5005 |
卖出 |
| 13:26:11 |
26.22 |
5 |
5010 |
卖出 |
| 13:26:38 |
26.22 |
9 |
5019 |
卖出 |
| 13:27:08 |
26.21 |
18 |
5037 |
卖出 |
| 13:27:53 |
26.21 |
14 |
5051 |
卖出 |
| 13:29:44 |
26.2 |
4 |
5055 |
卖出 |
| 13:29:59 |
26.21 |
28 |
5083 |
买入 |
| 13:32:56 |
26.21 |
3 |
5086 |
卖出 |
| 13:33:56 |
26.21 |
8 |
5094 |
卖出 |
| 13:34:35 |
26.22 |
2 |
5096 |
买入 |
| 13:36:02 |
26.21 |
4 |
5100 |
卖出 |
| 13:37:50 |
26.22 |
2 |
5102 |
买入 |
| 13:42:02 |
26.22 |
16 |
5118 |
买入 |
| 13:45:29 |
26.22 |
35 |
5153 |
买入 |
| 13:47:02 |
26.22 |
14 |
5167 |
买入 |
| 13:48:50 |
26.22 |
6 |
5173 |
卖出 |
| 13:52:38 |
26.22 |
3 |
5176 |
卖出 |
| 13:54:17 |
26.22 |
27 |
5203 |
卖出 |
| 13:54:50 |
26.22 |
5 |
5208 |
卖出 |
| 13:56:53 |
26.21 |
10 |
5218 |
卖出 |
| 13:56:59 |
26.22 |
2 |
5220 |
买入 |