君实生物-U[688180]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
60.45 |
66 |
66 |
集合竞价 |
| 09:15:11 |
60.5 |
66 |
66 |
集合竞价 |
| 09:16:26 |
62 |
210 |
210 |
集合竞价 |
| 09:16:47 |
60.5 |
66 |
66 |
集合竞价 |
| 09:18:11 |
60.45 |
68 |
68 |
集合竞价 |
| 09:18:14 |
60.5 |
68 |
68 |
集合竞价 |
| 09:24:08 |
60.45 |
94 |
94 |
集合竞价 |
| 09:24:26 |
60.4 |
106 |
106 |
集合竞价 |
| 09:24:32 |
60.43 |
109 |
109 |
集合竞价 |
| 09:24:35 |
60.4 |
110 |
110 |
集合竞价 |
| 09:24:41 |
60.45 |
125 |
125 |
集合竞价 |
| 09:24:56 |
60.4 |
198 |
198 |
集合竞价 |
| 09:24:59 |
60.39 |
201 |
201 |
集合竞价 |
| 09:25:03 |
60.39 |
201 |
402 |
买入 |
| 09:30:03 |
60.41 |
136 |
538 |
买入 |
| 09:30:06 |
60.4 |
67 |
605 |
卖出 |
| 09:30:09 |
60.45 |
396 |
1001 |
买入 |
| 09:30:12 |
60.5 |
231 |
1232 |
买入 |
| 09:30:15 |
60.55 |
62 |
1294 |
买入 |
| 09:30:18 |
60.55 |
34 |
1328 |
买入 |
| 09:30:20 |
60.88 |
10 |
1338 |
买入 |
| 09:30:23 |
60.88 |
12 |
1350 |
买入 |
| 09:30:26 |
60.71 |
13 |
1363 |
卖出 |
| 09:30:29 |
60.71 |
6 |
1369 |
卖出 |
| 09:30:32 |
60.71 |
23 |
1392 |
买入 |
| 09:30:35 |
60.5 |
125 |
1517 |
卖出 |
| 09:30:38 |
60.61 |
17 |
1534 |
买入 |
| 09:30:44 |
60.62 |
118 |
1652 |
买入 |
| 09:30:47 |
60.65 |
97 |
1749 |
买入 |
| 09:30:50 |
60.71 |
12 |
1761 |
买入 |
| 09:30:53 |
60.75 |
7 |
1768 |
买入 |
| 09:30:56 |
60.87 |
23 |
1791 |
买入 |
| 09:30:59 |
60.95 |
32 |
1823 |
买入 |
| 09:31:02 |
60.95 |
22 |
1845 |
买入 |
| 09:31:05 |
60.97 |
79 |
1924 |
买入 |
| 09:31:08 |
60.99 |
63 |
1987 |
买入 |
| 09:31:11 |
61 |
17 |
2004 |
买入 |
| 09:31:17 |
61 |
92 |
2096 |
卖出 |
| 09:31:20 |
61.15 |
27 |
2123 |
买入 |
| 09:31:23 |
61.2 |
94 |
2217 |
买入 |
| 09:31:26 |
61.17 |
58 |
2275 |
卖出 |
| 09:31:29 |
61.19 |
62 |
2337 |
买入 |
| 09:31:32 |
61.17 |
37 |
2374 |
卖出 |
| 09:31:35 |
61.15 |
89 |
2463 |
卖出 |
| 09:31:38 |
61.15 |
45 |
2508 |
卖出 |
| 09:31:41 |
61.17 |
73 |
2581 |
买入 |
| 09:31:44 |
61.11 |
16 |
2597 |
卖出 |
| 09:31:47 |
61.17 |
19 |
2616 |
买入 |
| 09:31:50 |
61.17 |
77 |
2693 |
买入 |
| 09:31:53 |
61.2 |
52 |
2745 |
买入 |
| 09:31:56 |
61.27 |
105 |
2850 |
买入 |
| 09:31:59 |
61.27 |
36 |
2886 |
卖出 |
| 09:32:02 |
61.3 |
55 |
2941 |
买入 |
| 09:32:05 |
61.36 |
38 |
2979 |
买入 |
| 09:32:08 |
61.3 |
78 |
3057 |
卖出 |
| 09:32:11 |
61.39 |
13 |
3070 |
买入 |
| 09:32:14 |
61.4 |
57 |
3127 |
买入 |
| 09:32:17 |
61.46 |
91 |
3218 |
买入 |
| 09:32:20 |
61.45 |
31 |
3249 |
卖出 |
| 09:32:23 |
61.45 |
69 |
3318 |
买入 |
| 09:32:26 |
61.4 |
107 |
3425 |
卖出 |
| 09:32:29 |
61.5 |
154 |
3579 |
买入 |
| 09:32:32 |
61.46 |
80 |
3659 |
卖出 |
| 09:32:35 |
61.4 |
14 |
3673 |
卖出 |
| 09:32:38 |
61.4 |
7 |
3680 |
卖出 |
| 09:32:41 |
61.46 |
115 |
3795 |
买入 |
| 09:32:44 |
61.4 |
111 |
3906 |
卖出 |
| 09:32:47 |
61.46 |
143 |
4049 |
买入 |
| 09:32:50 |
61.46 |
6 |
4055 |
买入 |
| 09:32:53 |
61.36 |
9 |
4064 |
卖出 |
| 09:32:56 |
61.42 |
4 |
4068 |
买入 |
| 09:32:59 |
61.37 |
23 |
4091 |
卖出 |
| 09:33:02 |
61.45 |
19 |
4110 |
买入 |
| 09:33:05 |
61.41 |
14 |
4124 |
卖出 |
| 09:33:08 |
61.41 |
47 |
4171 |
买入 |
| 09:33:11 |
61.2 |
10 |
4181 |
卖出 |
| 09:33:17 |
61.17 |
32 |
4213 |
卖出 |
| 09:33:20 |
61.1 |
43 |
4256 |
卖出 |
| 09:33:23 |
61.02 |
40 |
4296 |
卖出 |
| 09:33:26 |
61 |
151 |
4447 |
卖出 |
| 09:33:29 |
61 |
4 |
4451 |
买入 |
| 09:33:32 |
60.95 |
16 |
4467 |
卖出 |
| 09:33:35 |
61.02 |
67 |
4534 |
买入 |
| 09:33:38 |
61 |
10 |
4544 |
卖出 |
| 09:33:41 |
61 |
34 |
4578 |
卖出 |
| 09:33:44 |
61.2 |
94 |
4672 |
买入 |
| 09:33:47 |
61.29 |
42 |
4714 |
买入 |
| 09:33:50 |
61.21 |
4 |
4718 |
卖出 |
| 09:33:53 |
61.3 |
14 |
4732 |
买入 |
| 09:33:56 |
61.3 |
11 |
4743 |
买入 |
| 09:34:02 |
61.3 |
29 |
4772 |
卖出 |
| 09:34:05 |
61.3 |
16 |
4788 |
买入 |
| 09:34:08 |
61.23 |
5 |
4793 |
卖出 |
| 09:34:11 |
61.2 |
14 |
4807 |
卖出 |
| 09:34:14 |
61.23 |
10 |
4817 |
买入 |
| 09:34:17 |
61.2 |
25 |
4842 |
卖出 |
| 09:34:20 |
61.2 |
6 |
4848 |
买入 |
| 09:34:23 |
61.06 |
15 |
4863 |
卖出 |
| 09:34:26 |
61.2 |
13 |
4876 |
买入 |
| 09:34:29 |
61.2 |
8 |
4884 |
买入 |
| 09:34:32 |
61.08 |
11 |
4895 |
卖出 |
| 09:34:35 |
61.18 |
9 |
4904 |
买入 |
| 09:34:38 |
61.1 |
67 |
4971 |
卖出 |
| 09:34:41 |
61.19 |
18 |
4989 |
买入 |
| 09:34:44 |
61.25 |
93 |
5082 |
买入 |
| 09:34:47 |
61.29 |
19 |
5101 |
买入 |
| 09:34:50 |
61.35 |
78 |
5179 |
买入 |
| 09:34:53 |
61.41 |
85 |
5264 |
买入 |
| 09:34:56 |
61.44 |
23 |
5287 |
买入 |
| 09:34:59 |
61.5 |
67 |
5354 |
买入 |
| 09:35:02 |
61.59 |
115 |
5469 |
买入 |
| 09:35:05 |
61.6 |
116 |
5585 |
买入 |
| 09:35:08 |
61.6 |
36 |
5621 |
买入 |
| 09:35:11 |
61.46 |
21 |
5642 |
卖出 |
| 09:35:14 |
61.56 |
98 |
5740 |
买入 |
| 09:35:17 |
61.59 |
90 |
5830 |
买入 |
| 09:35:20 |
61.59 |
153 |
5983 |
买入 |
| 09:35:23 |
61.6 |
25 |
6008 |
买入 |
| 09:35:26 |
61.59 |
40 |
6048 |
卖出 |
| 09:35:29 |
61.55 |
46 |
6094 |
卖出 |
| 09:35:32 |
61.79 |
263 |
6357 |
买入 |
| 09:35:35 |
61.55 |
16 |
6373 |
卖出 |
| 09:35:38 |
61.57 |
58 |
6431 |
买入 |
| 09:35:41 |
61.7 |
76 |
6507 |
买入 |
| 09:35:44 |
61.7 |
39 |
6546 |
卖出 |
| 09:35:47 |
61.74 |
62 |
6608 |
买入 |
| 09:35:50 |
61.8 |
41 |
6649 |
买入 |
| 09:35:53 |
61.88 |
57 |
6706 |
买入 |
| 09:35:56 |
61.96 |
42 |
6748 |
买入 |
| 09:35:59 |
62.01 |
759 |
7507 |
买入 |
| 09:36:02 |
62.15 |
41 |
7548 |
买入 |
| 09:36:05 |
62.26 |
24 |
7572 |
买入 |
| 09:36:08 |
62.3 |
39 |
7611 |
买入 |
| 09:36:12 |
62.4 |
108 |
7719 |
买入 |
| 09:36:14 |
62.21 |
145 |
7864 |
卖出 |
| 09:36:17 |
62.48 |
188 |
8052 |
买入 |
| 09:36:20 |
62.21 |
14 |
8066 |
卖出 |
| 09:36:23 |
62.22 |
110 |
8176 |
买入 |
| 09:36:26 |
62.3 |
186 |
8362 |
买入 |
| 09:36:29 |
62.37 |
91 |
8453 |
买入 |
| 09:36:32 |
62.42 |
101 |
8554 |
买入 |
| 09:36:35 |
62.36 |
52 |
8606 |
卖出 |
| 09:36:38 |
62.42 |
106 |
8712 |
买入 |
| 09:36:41 |
62.51 |
235 |
8947 |
买入 |
| 09:36:44 |
62.6 |
84 |
9031 |
买入 |
| 09:36:47 |
62.69 |
167 |
9198 |
买入 |
| 09:36:50 |
62.8 |
89 |
9287 |
买入 |
| 09:36:53 |
62.8 |
22 |
9309 |
卖出 |
| 09:36:56 |
62.88 |
117 |
9426 |
买入 |
| 09:36:59 |
62.7 |
64 |
9490 |
卖出 |
| 09:37:02 |
62.87 |
386 |
9876 |
买入 |
| 09:37:05 |
62.88 |
69 |
9945 |
买入 |
| 09:37:08 |
62.95 |
47 |
9992 |
买入 |
| 09:37:12 |
62.98 |
99 |
10091 |
买入 |
| 09:37:14 |
63.11 |
751 |
10842 |
买入 |
| 09:37:17 |
63.17 |
70 |
10912 |
买入 |
| 09:37:20 |
63.15 |
51 |
10963 |
卖出 |
| 09:37:24 |
63.17 |
100 |
11063 |
买入 |
| 09:37:26 |
63.19 |
115 |
11178 |
买入 |
| 09:37:29 |
63.17 |
131 |
11309 |
卖出 |
| 09:37:32 |
63.19 |
69 |
11378 |
买入 |
| 09:37:35 |
63 |
39 |
11417 |
卖出 |
| 09:37:38 |
63 |
63 |
11480 |
卖出 |
| 09:37:41 |
62.96 |
123 |
11603 |
卖出 |
| 09:37:44 |
62.98 |
273 |
11876 |
买入 |
| 09:37:47 |
62.99 |
57 |
11933 |
买入 |
| 09:37:50 |
63 |
174 |
12107 |
买入 |
| 09:37:53 |
63.15 |
113 |
12220 |
买入 |
| 09:37:56 |
63.1 |
184 |
12404 |
卖出 |
| 09:37:59 |
63.2 |
108 |
12512 |
买入 |
| 09:38:02 |
63.23 |
138 |
12650 |
买入 |
| 09:38:05 |
63.23 |
176 |
12826 |
买入 |
| 09:38:08 |
63.39 |
90 |
12916 |
买入 |
| 09:38:11 |
63.54 |
246 |
13162 |
买入 |
| 09:38:14 |
63.51 |
231 |
13393 |
卖出 |
| 09:38:17 |
63.66 |
71 |
13464 |
买入 |
| 09:38:20 |
63.55 |
89 |
13553 |
卖出 |
| 09:38:23 |
63.41 |
557 |
14110 |
卖出 |
| 09:38:26 |
63.53 |
147 |
14257 |
买入 |
| 09:38:29 |
63.5 |
141 |
14398 |
卖出 |
| 09:38:32 |
63.4 |
70 |
14468 |
卖出 |
| 09:38:35 |
63.2 |
221 |
14689 |
卖出 |
| 09:38:38 |
63.28 |
81 |
14770 |
买入 |
| 09:38:41 |
63.3 |
125 |
14895 |
买入 |
| 09:38:44 |
63.26 |
149 |
15044 |
卖出 |
| 09:38:47 |
63.28 |
122 |
15166 |
买入 |
| 09:38:50 |
63.4 |
86 |
15252 |
买入 |
| 09:38:53 |
63.27 |
50 |
15302 |
卖出 |
| 09:38:56 |
63.4 |
84 |
15386 |
买入 |
| 09:38:59 |
63.44 |
102 |
15488 |
买入 |
| 09:39:02 |
63.35 |
62 |
15550 |
卖出 |
| 09:39:05 |
63.33 |
85 |
15635 |
卖出 |
| 09:39:09 |
63.3 |
186 |
15821 |
卖出 |
| 09:39:11 |
63.35 |
285 |
16106 |
买入 |
| 09:39:14 |
63.39 |
122 |
16228 |
买入 |
| 09:39:17 |
63.35 |
345 |
16573 |
卖出 |
| 09:39:20 |
63.36 |
227 |
16800 |
卖出 |
| 09:39:23 |
63.48 |
87 |
16887 |
买入 |
| 09:39:26 |
63.31 |
72 |
16959 |
卖出 |
| 09:39:29 |
63.31 |
74 |
17033 |
卖出 |
| 09:39:32 |
63.39 |
58 |
17091 |
买入 |
| 09:39:35 |
63.45 |
25 |
17116 |
买入 |
| 09:39:39 |
63.45 |
55 |
17171 |
买入 |
| 09:39:41 |
63.35 |
111 |
17282 |
卖出 |
| 09:39:44 |
63.39 |
223 |
17505 |
买入 |
| 09:39:47 |
63.35 |
79 |
17584 |
卖出 |
| 09:39:50 |
63.31 |
16 |
17600 |
卖出 |
| 09:39:53 |
63.31 |
25 |
17625 |
卖出 |
| 09:39:56 |
63.3 |
53 |
17678 |
卖出 |
| 09:39:59 |
63.3 |
22 |
17700 |
卖出 |
| 09:40:03 |
63.31 |
64 |
17764 |
卖出 |
| 09:40:05 |
63.31 |
97 |
17861 |
买入 |
| 09:40:09 |
63.31 |
55 |
17916 |
卖出 |
| 09:40:11 |
63.15 |
677 |
18593 |
卖出 |
| 09:40:14 |
63.04 |
288 |
18881 |
卖出 |
| 09:40:17 |
62.91 |
74 |
18955 |
卖出 |
| 09:40:21 |
63.04 |
6 |
18961 |
买入 |
| 09:40:23 |
62.92 |
76 |
19037 |
卖出 |
| 09:40:26 |
62.99 |
14 |
19051 |
买入 |
| 09:40:29 |
62.94 |
17 |
19068 |
卖出 |
| 09:40:32 |
62.94 |
20 |
19088 |
卖出 |
| 09:40:35 |
62.98 |
201 |
19289 |
买入 |
| 09:40:38 |
62.91 |
98 |
19387 |
卖出 |
| 09:40:41 |
62.93 |
57 |
19444 |
买入 |
| 09:40:44 |
63.04 |
45 |
19489 |
买入 |
| 09:40:47 |
63.1 |
49 |
19538 |
买入 |
| 09:40:51 |
63.25 |
61 |
19599 |
买入 |
| 09:40:53 |
63.28 |
44 |
19643 |
买入 |
| 09:40:56 |
63.3 |
19 |
19662 |
买入 |
| 09:41:00 |
63.27 |
65 |
19727 |
卖出 |
| 09:41:02 |
63.2 |
39 |
19766 |
卖出 |
| 09:41:06 |
63.29 |
135 |
19901 |
买入 |
| 09:41:09 |
63.24 |
546 |
20447 |
卖出 |
| 09:41:12 |
63.29 |
175 |
20622 |
买入 |
| 09:41:15 |
63.4 |
46 |
20668 |
买入 |
| 09:41:18 |
63.5 |
181 |
20849 |
买入 |
| 09:41:21 |
63.57 |
313 |
21162 |
买入 |
| 09:41:23 |
63.64 |
242 |
21404 |
买入 |
| 09:41:27 |
63.66 |
94 |
21498 |
买入 |
| 09:41:30 |
63.78 |
228 |
21726 |
买入 |
| 09:41:33 |
63.81 |
90 |
21816 |
买入 |
| 09:41:36 |
63.9 |
221 |
22037 |
买入 |
| 09:41:38 |
63.96 |
171 |
22208 |
买入 |
| 09:41:42 |
63.93 |
185 |
22393 |
卖出 |
| 09:41:44 |
63.99 |
518 |
22911 |
买入 |
| 09:41:47 |
63.94 |
387 |
23298 |
卖出 |
| 09:41:51 |
63.95 |
502 |
23800 |
买入 |
| 09:41:54 |
63.9 |
235 |
24035 |
卖出 |
| 09:41:57 |
63.78 |
71 |
24106 |
卖出 |
| 09:42:00 |
63.88 |
384 |
24490 |
买入 |
| 09:42:03 |
63.88 |
136 |
24626 |
买入 |
| 09:42:06 |
63.9 |
148 |
24774 |
买入 |
| 09:42:09 |
63.88 |
232 |
25006 |
卖出 |
| 09:42:12 |
63.86 |
112 |
25118 |
买入 |
| 09:42:15 |
63.86 |
180 |
25298 |
买入 |
| 09:42:18 |
63.86 |
43 |
25341 |
买入 |
| 09:42:20 |
63.85 |
134 |
25475 |
卖出 |
| 09:42:24 |
63.86 |
229 |
25704 |
买入 |
| 09:42:27 |
63.68 |
124 |
25828 |
卖出 |
| 09:42:30 |
63.85 |
202 |
26030 |
买入 |
| 09:42:33 |
63.7 |
44 |
26074 |
卖出 |
| 09:42:36 |
63.7 |
96 |
26170 |
卖出 |
| 09:42:39 |
63.7 |
73 |
26243 |
卖出 |
| 09:42:42 |
63.72 |
131 |
26374 |
买入 |
| 09:42:44 |
63.8 |
123 |
26497 |
卖出 |
| 09:42:48 |
63.85 |
48 |
26545 |
买入 |
| 09:42:51 |
63.86 |
69 |
26614 |
买入 |
| 09:42:54 |
63.85 |
38 |
26652 |
卖出 |
| 09:42:57 |
63.8 |
38 |
26690 |
卖出 |
| 09:42:59 |
63.81 |
71 |
26761 |
买入 |
| 09:43:03 |
63.72 |
8 |
26769 |
买入 |
| 09:43:06 |
63.69 |
67 |
26836 |
卖出 |
| 09:43:09 |
63.68 |
34 |
26870 |
卖出 |
| 09:43:12 |
63.57 |
386 |
27256 |
卖出 |
| 09:43:15 |
63.57 |
51 |
27307 |
买入 |
| 09:43:18 |
63.3 |
56 |
27363 |
卖出 |
| 09:43:21 |
63.32 |
89 |
27452 |
买入 |
| 09:43:24 |
63.42 |
78 |
27530 |
卖出 |
| 09:43:27 |
63.3 |
54 |
27584 |
卖出 |
| 09:43:30 |
63.3 |
37 |
27621 |
卖出 |
| 09:43:33 |
63.29 |
33 |
27654 |
卖出 |
| 09:43:36 |
63.3 |
68 |
27722 |
买入 |
| 09:43:39 |
63.3 |
27 |
27749 |
买入 |
| 09:43:42 |
63.37 |
281 |
28030 |
买入 |
| 09:43:45 |
63.42 |
31 |
28061 |
买入 |
| 09:43:48 |
63.42 |
114 |
28175 |
买入 |
| 09:43:51 |
63.42 |
43 |
28218 |
买入 |
| 09:43:54 |
63.42 |
43 |
28261 |
买入 |
| 09:43:57 |
63.36 |
90 |
28351 |
卖出 |
| 09:44:00 |
63.3 |
175 |
28526 |
卖出 |
| 09:44:03 |
63.18 |
180 |
28706 |
卖出 |
| 09:44:06 |
63.15 |
100 |
28806 |
卖出 |
| 09:44:09 |
63.2 |
77 |
28883 |
买入 |
| 09:44:12 |
63.29 |
68 |
28951 |
买入 |
| 09:44:15 |
63.22 |
28 |
28979 |
卖出 |
| 09:44:18 |
63.3 |
90 |
29069 |
买入 |
| 09:44:21 |
63.31 |
70 |
29139 |
买入 |
| 09:44:24 |
63.31 |
13 |
29152 |
卖出 |
| 09:44:27 |
63.4 |
44 |
29196 |
买入 |
| 09:44:30 |
63.38 |
33 |
29229 |
卖出 |