科前生物[688526]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:13 |
24.09 |
10 |
10 |
集合竞价 |
| 09:16:49 |
23.44 |
133 |
133 |
集合竞价 |
| 09:17:01 |
22.8 |
133 |
133 |
集合竞价 |
| 09:18:22 |
23.05 |
133 |
133 |
集合竞价 |
| 09:18:52 |
23.14 |
133 |
133 |
集合竞价 |
| 09:19:01 |
24 |
5 |
5 |
集合竞价 |
| 09:24:40 |
24.01 |
10 |
10 |
集合竞价 |
| 09:24:49 |
24 |
15 |
15 |
集合竞价 |
| 09:25:03 |
24 |
38 |
53 |
买入 |
| 09:30:04 |
24 |
19 |
72 |
买入 |
| 09:30:07 |
24 |
8 |
80 |
买入 |
| 09:30:10 |
23.99 |
2 |
82 |
买入 |
| 09:30:22 |
23.81 |
2 |
84 |
卖出 |
| 09:30:34 |
23.81 |
2 |
86 |
卖出 |
| 09:30:46 |
23.92 |
2 |
88 |
买入 |
| 09:30:52 |
23.81 |
4 |
92 |
卖出 |
| 09:30:55 |
23.82 |
13 |
105 |
买入 |
| 09:30:58 |
23.81 |
2 |
107 |
卖出 |
| 09:31:01 |
23.81 |
5 |
112 |
买入 |
| 09:31:07 |
23.81 |
10 |
122 |
卖出 |
| 09:31:19 |
23.82 |
12 |
134 |
卖出 |
| 09:31:34 |
23.82 |
2 |
136 |
卖出 |
| 09:31:43 |
23.81 |
8 |
144 |
卖出 |
| 09:32:31 |
23.89 |
2 |
146 |
买入 |
| 09:32:34 |
23.91 |
6 |
152 |
买入 |
| 09:32:37 |
23.9 |
2 |
154 |
卖出 |
| 09:32:52 |
23.88 |
7 |
161 |
卖出 |
| 09:32:55 |
23.88 |
5 |
166 |
卖出 |
| 09:32:58 |
23.86 |
8 |
174 |
卖出 |
| 09:33:01 |
23.86 |
2 |
176 |
卖出 |
| 09:33:04 |
23.83 |
12 |
188 |
卖出 |
| 09:33:07 |
23.83 |
4 |
192 |
卖出 |
| 09:33:13 |
23.83 |
7 |
199 |
卖出 |
| 09:33:16 |
23.83 |
14 |
213 |
卖出 |
| 09:33:19 |
23.81 |
42 |
255 |
卖出 |
| 09:33:22 |
23.81 |
6 |
261 |
卖出 |
| 09:33:25 |
23.81 |
6 |
267 |
卖出 |
| 09:33:28 |
23.83 |
20 |
287 |
买入 |
| 09:33:34 |
23.83 |
3 |
290 |
买入 |
| 09:33:46 |
23.82 |
5 |
295 |
卖出 |
| 09:33:49 |
23.83 |
2 |
297 |
买入 |
| 09:33:52 |
23.82 |
2 |
299 |
买入 |
| 09:33:58 |
23.83 |
7 |
306 |
买入 |
| 09:34:04 |
23.82 |
4 |
310 |
卖出 |
| 09:34:10 |
23.82 |
6 |
316 |
卖出 |
| 09:34:19 |
23.83 |
5 |
321 |
买入 |
| 09:34:28 |
23.84 |
8 |
329 |
卖出 |
| 09:34:34 |
23.86 |
9 |
338 |
买入 |
| 09:34:37 |
23.86 |
2 |
340 |
卖出 |
| 09:34:40 |
23.86 |
4 |
344 |
卖出 |
| 09:34:43 |
23.91 |
4 |
348 |
买入 |
| 09:35:04 |
23.86 |
6 |
354 |
卖出 |
| 09:35:07 |
23.83 |
3 |
357 |
卖出 |
| 09:35:19 |
23.83 |
10 |
367 |
卖出 |
| 09:35:22 |
23.83 |
2 |
369 |
卖出 |
| 09:36:01 |
23.89 |
2 |
371 |
买入 |
| 09:36:16 |
23.89 |
3 |
374 |
买入 |
| 09:36:19 |
23.88 |
2 |
376 |
卖出 |
| 09:36:28 |
23.89 |
4 |
380 |
买入 |
| 09:36:34 |
23.86 |
2 |
382 |
卖出 |
| 09:36:40 |
23.86 |
4 |
386 |
卖出 |
| 09:36:43 |
23.85 |
6 |
392 |
卖出 |
| 09:36:46 |
23.85 |
4 |
396 |
卖出 |
| 09:36:55 |
23.85 |
9 |
405 |
买入 |
| 09:37:01 |
23.85 |
1 |
406 |
卖出 |
| 09:37:04 |
23.84 |
2 |
408 |
卖出 |
| 09:37:10 |
23.85 |
5 |
413 |
买入 |
| 09:37:13 |
23.85 |
13 |
426 |
买入 |
| 09:37:16 |
23.86 |
14 |
440 |
买入 |
| 09:37:19 |
23.86 |
4 |
444 |
买入 |
| 09:37:25 |
23.85 |
2 |
446 |
卖出 |
| 09:37:52 |
23.85 |
2 |
448 |
卖出 |
| 09:37:55 |
23.86 |
125 |
573 |
买入 |
| 09:37:58 |
23.84 |
4 |
577 |
卖出 |
| 09:38:01 |
23.84 |
4 |
581 |
卖出 |
| 09:38:04 |
23.84 |
2 |
583 |
卖出 |
| 09:38:10 |
23.89 |
12 |
595 |
买入 |
| 09:38:19 |
23.85 |
4 |
599 |
卖出 |
| 09:38:34 |
23.85 |
32 |
631 |
卖出 |
| 09:38:37 |
23.85 |
8 |
639 |
卖出 |
| 09:38:46 |
23.84 |
52 |
691 |
卖出 |
| 09:38:49 |
23.82 |
93 |
784 |
卖出 |
| 09:38:52 |
23.8 |
106 |
890 |
卖出 |
| 09:38:55 |
23.8 |
5 |
895 |
买入 |
| 09:39:04 |
23.78 |
7 |
902 |
卖出 |
| 09:39:07 |
23.77 |
17 |
919 |
卖出 |
| 09:39:10 |
23.77 |
4 |
923 |
买入 |
| 09:39:16 |
23.77 |
22 |
945 |
买入 |
| 09:39:22 |
23.82 |
4 |
949 |
买入 |
| 09:39:25 |
23.82 |
3 |
952 |
买入 |
| 09:39:31 |
23.86 |
4 |
956 |
买入 |
| 09:39:46 |
23.78 |
2 |
958 |
卖出 |
| 09:39:49 |
23.86 |
2 |
960 |
买入 |
| 09:39:55 |
23.78 |
2 |
962 |
卖出 |
| 09:40:31 |
23.78 |
2 |
964 |
卖出 |
| 09:40:37 |
23.84 |
10 |
974 |
买入 |
| 09:40:49 |
23.84 |
6 |
980 |
买入 |
| 09:41:04 |
23.83 |
32 |
1012 |
买入 |
| 09:41:07 |
23.78 |
6 |
1018 |
卖出 |
| 09:41:25 |
23.78 |
5 |
1023 |
卖出 |
| 09:41:28 |
23.77 |
19 |
1042 |
卖出 |
| 09:41:31 |
23.77 |
16 |
1058 |
买入 |
| 09:41:37 |
23.75 |
7 |
1065 |
卖出 |
| 09:41:40 |
23.75 |
3 |
1068 |
卖出 |
| 09:41:43 |
23.73 |
2 |
1070 |
卖出 |
| 09:41:49 |
23.75 |
14 |
1084 |
买入 |
| 09:41:58 |
23.72 |
2 |
1086 |
卖出 |
| 09:42:01 |
23.72 |
22 |
1108 |
买入 |
| 09:42:10 |
23.71 |
10 |
1118 |
卖出 |
| 09:42:19 |
23.71 |
6 |
1124 |
卖出 |
| 09:42:25 |
23.71 |
4 |
1128 |
卖出 |
| 09:42:28 |
23.72 |
20 |
1148 |
买入 |
| 09:42:40 |
23.71 |
28 |
1176 |
卖出 |
| 09:42:43 |
23.71 |
2 |
1178 |
卖出 |
| 09:42:46 |
23.71 |
11 |
1189 |
卖出 |
| 09:42:58 |
23.7 |
2 |
1191 |
卖出 |
| 09:43:01 |
23.72 |
50 |
1241 |
买入 |
| 09:43:04 |
23.7 |
8 |
1249 |
卖出 |
| 09:43:07 |
23.71 |
13 |
1262 |
买入 |
| 09:43:10 |
23.72 |
4 |
1266 |
买入 |
| 09:43:40 |
23.71 |
15 |
1281 |
卖出 |
| 09:43:49 |
23.7 |
27 |
1308 |
卖出 |
| 09:43:52 |
23.68 |
9 |
1317 |
卖出 |
| 09:43:58 |
23.68 |
27 |
1344 |
卖出 |
| 09:44:01 |
23.68 |
0 |
1344 |
卖出 |
| 09:44:07 |
23.63 |
2 |
1346 |
卖出 |
| 09:44:40 |
23.68 |
1 |
1347 |
买入 |
| 09:44:55 |
23.68 |
0 |
1347 |
卖出 |
| 09:45:13 |
23.68 |
1 |
1348 |
买入 |
| 09:45:22 |
23.69 |
6 |
1354 |
买入 |
| 09:45:37 |
23.69 |
8 |
1362 |
卖出 |
| 09:45:43 |
23.69 |
10 |
1372 |
卖出 |
| 09:45:46 |
23.67 |
2 |
1374 |
卖出 |
| 09:45:49 |
23.69 |
2 |
1376 |
卖出 |
| 09:45:58 |
23.7 |
10 |
1386 |
卖出 |
| 09:46:40 |
23.74 |
2 |
1388 |
买入 |
| 09:46:55 |
23.7 |
3 |
1391 |
卖出 |
| 09:47:07 |
23.75 |
30 |
1421 |
买入 |
| 09:47:10 |
23.81 |
2 |
1423 |
买入 |
| 09:47:28 |
23.75 |
4 |
1427 |
卖出 |
| 09:47:34 |
23.75 |
2 |
1429 |
卖出 |
| 09:48:01 |
23.75 |
2 |
1431 |
卖出 |
| 09:48:52 |
23.86 |
130 |
1561 |
买入 |
| 09:48:55 |
23.77 |
2 |
1563 |
卖出 |
| 09:48:58 |
23.77 |
50 |
1613 |
卖出 |
| 09:49:01 |
23.86 |
1 |
1614 |
买入 |
| 09:49:04 |
23.86 |
1 |
1615 |
卖出 |
| 09:49:13 |
23.77 |
4 |
1619 |
卖出 |
| 09:49:37 |
23.77 |
2 |
1621 |
卖出 |
| 09:49:43 |
23.76 |
2 |
1623 |
卖出 |
| 09:49:52 |
23.77 |
90 |
1713 |
买入 |
| 09:50:19 |
23.77 |
4 |
1717 |
卖出 |
| 09:50:28 |
23.77 |
5 |
1722 |
卖出 |
| 09:50:34 |
23.77 |
4 |
1726 |
买入 |
| 09:51:04 |
23.75 |
2 |
1728 |
卖出 |
| 09:51:16 |
23.75 |
25 |
1753 |
卖出 |
| 09:51:34 |
23.75 |
20 |
1773 |
买入 |
| 09:51:43 |
23.75 |
2 |
1775 |
卖出 |
| 09:51:46 |
23.71 |
29 |
1804 |
卖出 |
| 09:52:01 |
23.75 |
87 |
1891 |
买入 |
| 09:52:04 |
23.75 |
2 |
1893 |
卖出 |
| 09:52:10 |
23.75 |
10 |
1903 |
卖出 |
| 09:52:34 |
23.75 |
100 |
2003 |
买入 |
| 09:52:37 |
23.75 |
10 |
2013 |
买入 |
| 09:52:40 |
23.77 |
25 |
2038 |
买入 |
| 09:52:43 |
23.77 |
23 |
2061 |
买入 |
| 09:53:16 |
23.8 |
2 |
2063 |
卖出 |
| 09:53:40 |
23.84 |
22 |
2085 |
买入 |
| 09:53:43 |
23.81 |
8 |
2093 |
卖出 |
| 09:53:46 |
23.8 |
12 |
2105 |
卖出 |
| 09:53:49 |
23.79 |
34 |
2139 |
卖出 |
| 09:53:52 |
23.83 |
10 |
2149 |
买入 |
| 09:54:19 |
23.86 |
5 |
2154 |
买入 |
| 09:55:01 |
23.86 |
4 |
2158 |
买入 |
| 09:55:16 |
23.86 |
2 |
2160 |
卖出 |
| 09:55:58 |
23.86 |
2 |
2162 |
买入 |
| 09:56:13 |
23.85 |
11 |
2173 |
买入 |
| 09:56:19 |
23.86 |
2 |
2175 |
买入 |
| 09:56:43 |
23.85 |
2 |
2177 |
卖出 |
| 09:57:07 |
23.85 |
7 |
2184 |
卖出 |
| 09:57:25 |
23.85 |
3 |
2187 |
买入 |
| 09:57:55 |
23.84 |
27 |
2214 |
卖出 |
| 09:58:07 |
23.84 |
5 |
2219 |
买入 |
| 09:58:28 |
23.84 |
74 |
2293 |
买入 |
| 09:58:31 |
23.84 |
40 |
2333 |
买入 |
| 09:58:34 |
23.86 |
171 |
2504 |
买入 |
| 09:58:37 |
23.89 |
2 |
2506 |
买入 |
| 09:58:52 |
23.9 |
12 |
2518 |
卖出 |
| 09:58:55 |
23.92 |
24 |
2542 |
买入 |
| 09:58:58 |
23.92 |
2 |
2544 |
卖出 |
| 09:59:22 |
23.96 |
8 |
2552 |
买入 |
| 09:59:28 |
23.96 |
4 |
2556 |
买入 |
| 09:59:55 |
23.96 |
3 |
2559 |
卖出 |
| 09:59:58 |
23.96 |
6 |
2565 |
卖出 |
| 10:00:19 |
23.92 |
19 |
2584 |
卖出 |
| 10:00:52 |
23.92 |
2 |
2586 |
买入 |
| 10:00:55 |
23.92 |
3 |
2589 |
买入 |
| 10:01:55 |
23.9 |
4 |
2593 |
卖出 |
| 10:02:16 |
23.88 |
42 |
2635 |
卖出 |
| 10:02:19 |
23.88 |
18 |
2653 |
买入 |
| 10:02:58 |
23.84 |
6 |
2659 |
卖出 |
| 10:03:10 |
23.84 |
2 |
2661 |
卖出 |
| 10:03:34 |
23.95 |
28 |
2689 |
买入 |
| 10:04:40 |
23.93 |
2 |
2691 |
买入 |
| 10:04:52 |
23.88 |
32 |
2723 |
卖出 |
| 10:04:55 |
23.88 |
5 |
2728 |
买入 |
| 10:04:58 |
23.88 |
8 |
2736 |
买入 |
| 10:05:01 |
23.88 |
40 |
2776 |
买入 |
| 10:05:55 |
23.9 |
5 |
2781 |
卖出 |
| 10:06:10 |
23.9 |
2 |
2783 |
买入 |
| 10:06:28 |
23.9 |
93 |
2876 |
买入 |
| 10:06:31 |
23.9 |
4 |
2880 |
卖出 |
| 10:06:40 |
23.9 |
3 |
2883 |
卖出 |
| 10:07:01 |
23.86 |
10 |
2893 |
卖出 |
| 10:07:19 |
23.86 |
4 |
2897 |
买入 |
| 10:08:55 |
23.9 |
200 |
3097 |
买入 |
| 10:09:04 |
23.85 |
2 |
3099 |
卖出 |
| 10:09:07 |
23.9 |
7 |
3106 |
买入 |
| 10:09:13 |
23.9 |
0 |
3106 |
卖出 |
| 10:10:43 |
23.9 |
30 |
3136 |
买入 |
| 10:11:52 |
23.9 |
250 |
3386 |
买入 |
| 10:11:55 |
23.9 |
5 |
3391 |
买入 |
| 10:14:43 |
23.94 |
20 |
3411 |
买入 |
| 10:15:22 |
23.96 |
20 |
3431 |
买入 |
| 10:15:25 |
23.96 |
2 |
3433 |
卖出 |
| 10:15:43 |
23.98 |
10 |
3443 |
买入 |
| 10:15:46 |
23.98 |
16 |
3459 |
卖出 |
| 10:15:49 |
23.96 |
36 |
3495 |
卖出 |
| 10:17:04 |
23.97 |
20 |
3515 |
买入 |
| 10:17:07 |
23.97 |
2 |
3517 |
买入 |
| 10:17:52 |
23.97 |
9 |
3526 |
买入 |
| 10:18:07 |
23.97 |
10 |
3536 |
卖出 |
| 10:19:04 |
23.97 |
1 |
3537 |
卖出 |
| 10:19:25 |
23.98 |
10 |
3547 |
买入 |
| 10:20:01 |
23.92 |
1 |
3548 |
卖出 |
| 10:20:40 |
23.92 |
11 |
3559 |
卖出 |
| 10:22:19 |
23.91 |
12 |
3571 |
卖出 |
| 10:22:22 |
23.91 |
12 |
3583 |
卖出 |
| 10:22:37 |
23.91 |
1 |
3584 |
卖出 |
| 10:22:46 |
23.91 |
12 |
3596 |
卖出 |
| 10:24:31 |
23.96 |
3 |
3599 |
买入 |
| 10:24:58 |
23.91 |
50 |
3649 |
卖出 |
| 10:25:04 |
23.91 |
2 |
3651 |
卖出 |
| 10:25:55 |
23.96 |
2 |
3653 |
买入 |
| 10:27:01 |
23.96 |
2 |
3655 |
买入 |
| 10:27:40 |
23.91 |
4 |
3659 |
卖出 |
| 10:28:07 |
23.97 |
10 |
3669 |
买入 |
| 10:29:19 |
23.91 |
6 |
3675 |
卖出 |
| 10:29:31 |
23.89 |
10 |
3685 |
卖出 |
| 10:29:34 |
23.89 |
21 |
3706 |
卖出 |
| 10:29:55 |
23.89 |
7 |
3713 |
卖出 |
| 10:29:58 |
23.89 |
3 |
3716 |
卖出 |
| 10:30:04 |
23.89 |
10 |
3726 |
卖出 |
| 10:30:07 |
23.88 |
3 |
3729 |
卖出 |
| 10:30:10 |
23.88 |
4 |
3733 |
卖出 |
| 10:30:16 |
23.88 |
114 |
3847 |
卖出 |
| 10:31:43 |
23.87 |
2 |
3849 |
卖出 |
| 10:31:55 |
23.88 |
19 |
3868 |
买入 |
| 10:33:07 |
23.9 |
4 |
3872 |
卖出 |
| 10:34:46 |
23.91 |
2 |
3874 |
买入 |
| 10:36:16 |
23.88 |
82 |
3956 |
卖出 |
| 10:36:19 |
23.88 |
2 |
3958 |
卖出 |
| 10:36:52 |
23.97 |
8 |
3966 |
买入 |
| 10:37:19 |
23.97 |
9 |
3975 |
买入 |
| 10:37:22 |
24 |
346 |
4321 |
买入 |
| 10:37:25 |
24.05 |
10 |
4331 |
买入 |
| 10:37:28 |
24.09 |
9 |
4340 |
买入 |
| 10:37:37 |
24.13 |
29 |
4369 |
买入 |
| 10:37:49 |
24.12 |
4 |
4373 |
卖出 |
| 10:37:58 |
24.12 |
7 |
4380 |
买入 |
| 10:38:19 |
24.05 |
58 |
4438 |
卖出 |
| 10:38:25 |
24.05 |
4 |
4442 |
买入 |
| 10:38:28 |
24.03 |
6 |
4448 |
卖出 |
| 10:38:31 |
24.05 |
14 |
4462 |
买入 |
| 10:38:34 |
23.98 |
250 |
4712 |
卖出 |
| 10:38:37 |
24.04 |
10 |
4722 |
卖出 |
| 10:38:40 |
24.05 |
2 |
4724 |
买入 |
| 10:39:01 |
24.05 |
2 |
4726 |
卖出 |
| 10:39:04 |
24.07 |
12 |
4738 |
买入 |
| 10:39:07 |
24.07 |
54 |
4792 |
卖出 |
| 10:39:19 |
24.07 |
4 |
4796 |
卖出 |
| 10:39:34 |
24.07 |
29 |
4825 |
卖出 |
| 10:39:52 |
24.12 |
18 |
4843 |
买入 |
| 10:39:58 |
24.12 |
4 |
4847 |
卖出 |
| 10:40:31 |
24.1 |
4 |
4851 |
买入 |
| 10:40:43 |
24.12 |
16 |
4867 |
买入 |
| 10:40:52 |
24.12 |
4 |
4871 |
买入 |
| 10:40:58 |
24.1 |
20 |
4891 |
卖出 |
| 10:41:52 |
24.12 |
7 |
4898 |
买入 |
| 10:42:04 |
24.12 |
2 |
4900 |
买入 |
| 10:42:19 |
24.12 |
0 |
4900 |
买入 |
| 10:42:22 |
24.13 |
16 |
4916 |
买入 |
| 10:42:28 |
24.15 |
12 |
4928 |
买入 |
| 10:42:31 |
24.15 |
23 |
4951 |
买入 |
| 10:42:34 |
24.15 |
46 |
4997 |
买入 |
| 10:42:46 |
24.19 |
2 |
4999 |
买入 |
| 10:42:52 |
24.19 |
12 |
5011 |
买入 |
| 10:42:58 |
24.14 |
16 |
5027 |
卖出 |
| 10:43:01 |
24.19 |
27 |
5054 |
买入 |
| 10:43:07 |
24.17 |
8 |
5062 |
卖出 |