美康生物[300439]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.4 |
48 |
48 |
集合竞价 |
| 09:15:12 |
15.39 |
120 |
120 |
集合竞价 |
| 09:16:33 |
15.41 |
149 |
149 |
集合竞价 |
| 09:17:09 |
15.39 |
84 |
84 |
集合竞价 |
| 09:24:33 |
15.38 |
444 |
444 |
集合竞价 |
| 09:25:03 |
15.39 |
1027 |
1471 |
卖出 |
| 09:30:03 |
15.41 |
394 |
1865 |
买入 |
| 09:30:06 |
15.43 |
364 |
2229 |
买入 |
| 09:30:09 |
15.43 |
438 |
2667 |
买入 |
| 09:30:12 |
15.46 |
20 |
2687 |
买入 |
| 09:30:15 |
15.47 |
22 |
2709 |
买入 |
| 09:30:18 |
15.5 |
321 |
3030 |
买入 |
| 09:30:21 |
15.52 |
118 |
3148 |
买入 |
| 09:30:24 |
15.68 |
391 |
3539 |
买入 |
| 09:30:27 |
15.68 |
80 |
3619 |
买入 |
| 09:30:30 |
15.68 |
206 |
3825 |
买入 |
| 09:30:33 |
15.66 |
82 |
3907 |
卖出 |
| 09:30:36 |
15.67 |
62 |
3969 |
买入 |
| 09:30:39 |
15.62 |
52 |
4021 |
卖出 |
| 09:30:42 |
15.64 |
127 |
4148 |
买入 |
| 09:30:45 |
15.62 |
34 |
4182 |
卖出 |
| 09:30:48 |
15.62 |
33 |
4215 |
买入 |
| 09:30:51 |
15.61 |
126 |
4341 |
卖出 |
| 09:30:54 |
15.6 |
48 |
4389 |
卖出 |
| 09:30:57 |
15.59 |
88 |
4477 |
卖出 |
| 09:31:00 |
15.6 |
51 |
4528 |
买入 |
| 09:31:03 |
15.57 |
282 |
4810 |
卖出 |
| 09:31:06 |
15.58 |
258 |
5068 |
买入 |
| 09:31:09 |
15.59 |
484 |
5552 |
买入 |
| 09:31:12 |
15.61 |
210 |
5762 |
买入 |
| 09:31:15 |
15.61 |
336 |
6098 |
买入 |
| 09:31:18 |
15.59 |
182 |
6280 |
卖出 |
| 09:31:21 |
15.59 |
7 |
6287 |
买入 |
| 09:31:24 |
15.61 |
162 |
6449 |
买入 |
| 09:31:27 |
15.6 |
82 |
6531 |
卖出 |
| 09:31:30 |
15.58 |
62 |
6593 |
卖出 |
| 09:31:33 |
15.58 |
66 |
6659 |
买入 |
| 09:31:36 |
15.56 |
10 |
6669 |
卖出 |
| 09:31:39 |
15.58 |
49 |
6718 |
买入 |
| 09:31:42 |
15.55 |
95 |
6813 |
卖出 |
| 09:31:45 |
15.56 |
59 |
6872 |
买入 |
| 09:31:48 |
15.56 |
273 |
7145 |
买入 |
| 09:31:51 |
15.57 |
54 |
7199 |
买入 |
| 09:31:54 |
15.56 |
105 |
7304 |
卖出 |
| 09:31:57 |
15.59 |
365 |
7669 |
买入 |
| 09:32:00 |
15.58 |
201 |
7870 |
卖出 |
| 09:32:03 |
15.55 |
207 |
8077 |
卖出 |
| 09:32:06 |
15.59 |
48 |
8125 |
买入 |
| 09:32:09 |
15.57 |
12 |
8137 |
卖出 |
| 09:32:12 |
15.58 |
11 |
8148 |
买入 |
| 09:32:15 |
15.58 |
44 |
8192 |
买入 |
| 09:32:18 |
15.58 |
38 |
8230 |
卖出 |
| 09:32:21 |
15.58 |
43 |
8273 |
买入 |
| 09:32:24 |
15.57 |
71 |
8344 |
卖出 |
| 09:32:27 |
15.57 |
64 |
8408 |
卖出 |
| 09:32:30 |
15.57 |
23 |
8431 |
买入 |
| 09:32:33 |
15.55 |
394 |
8825 |
卖出 |
| 09:32:36 |
15.55 |
339 |
9164 |
买入 |
| 09:32:39 |
15.55 |
35 |
9199 |
买入 |
| 09:32:42 |
15.53 |
67 |
9266 |
卖出 |
| 09:32:45 |
15.53 |
19 |
9285 |
卖出 |
| 09:32:48 |
15.54 |
175 |
9460 |
买入 |
| 09:32:51 |
15.55 |
116 |
9576 |
买入 |
| 09:32:54 |
15.54 |
33 |
9609 |
卖出 |
| 09:32:57 |
15.55 |
26 |
9635 |
买入 |
| 09:33:00 |
15.55 |
98 |
9733 |
买入 |
| 09:33:03 |
15.53 |
92 |
9825 |
卖出 |
| 09:33:06 |
15.5 |
297 |
10122 |
卖出 |
| 09:33:09 |
15.46 |
142 |
10264 |
卖出 |
| 09:33:12 |
15.48 |
188 |
10452 |
买入 |
| 09:33:15 |
15.46 |
60 |
10512 |
卖出 |
| 09:33:18 |
15.48 |
29 |
10541 |
买入 |
| 09:33:21 |
15.48 |
15 |
10556 |
卖出 |
| 09:33:24 |
15.49 |
47 |
10603 |
买入 |
| 09:33:27 |
15.51 |
335 |
10938 |
买入 |
| 09:33:30 |
15.48 |
154 |
11092 |
卖出 |
| 09:33:33 |
15.48 |
8 |
11100 |
买入 |
| 09:33:36 |
15.49 |
79 |
11179 |
买入 |
| 09:33:39 |
15.5 |
5 |
11184 |
买入 |
| 09:33:42 |
15.47 |
128 |
11312 |
卖出 |
| 09:33:45 |
15.51 |
69 |
11381 |
买入 |
| 09:33:48 |
15.51 |
16 |
11397 |
买入 |
| 09:33:51 |
15.52 |
16 |
11413 |
买入 |
| 09:33:54 |
15.5 |
26 |
11439 |
卖出 |
| 09:33:57 |
15.5 |
80 |
11519 |
卖出 |
| 09:34:00 |
15.51 |
264 |
11783 |
买入 |
| 09:34:03 |
15.53 |
255 |
12038 |
买入 |
| 09:34:06 |
15.55 |
221 |
12259 |
买入 |
| 09:34:09 |
15.58 |
115 |
12374 |
买入 |
| 09:34:12 |
15.59 |
119 |
12493 |
买入 |
| 09:34:15 |
15.59 |
53 |
12546 |
卖出 |
| 09:34:18 |
15.63 |
685 |
13231 |
买入 |
| 09:34:21 |
15.65 |
23 |
13254 |
买入 |
| 09:34:24 |
15.64 |
63 |
13317 |
卖出 |
| 09:34:27 |
15.64 |
76 |
13393 |
卖出 |
| 09:34:30 |
15.65 |
63 |
13456 |
卖出 |
| 09:34:33 |
15.64 |
169 |
13625 |
卖出 |
| 09:34:36 |
15.62 |
69 |
13694 |
卖出 |
| 09:34:39 |
15.62 |
15 |
13709 |
买入 |
| 09:34:42 |
15.64 |
64 |
13773 |
买入 |
| 09:34:45 |
15.64 |
90 |
13863 |
买入 |
| 09:34:48 |
15.64 |
13 |
13876 |
买入 |
| 09:34:51 |
15.64 |
40 |
13916 |
卖出 |
| 09:34:54 |
15.64 |
299 |
14215 |
卖出 |
| 09:34:57 |
15.64 |
79 |
14294 |
买入 |
| 09:35:00 |
15.64 |
55 |
14349 |
买入 |
| 09:35:03 |
15.63 |
164 |
14513 |
卖出 |
| 09:35:06 |
15.61 |
185 |
14698 |
卖出 |
| 09:35:09 |
15.63 |
161 |
14859 |
买入 |
| 09:35:12 |
15.61 |
197 |
15056 |
卖出 |
| 09:35:15 |
15.61 |
163 |
15219 |
卖出 |
| 09:35:18 |
15.59 |
56 |
15275 |
卖出 |
| 09:35:21 |
15.61 |
73 |
15348 |
买入 |
| 09:35:24 |
15.59 |
15 |
15363 |
卖出 |
| 09:35:27 |
15.59 |
61 |
15424 |
买入 |
| 09:35:30 |
15.6 |
86 |
15510 |
买入 |
| 09:35:33 |
15.61 |
14 |
15524 |
买入 |
| 09:35:36 |
15.62 |
205 |
15729 |
买入 |
| 09:35:39 |
15.61 |
99 |
15828 |
卖出 |
| 09:35:42 |
15.7 |
1603 |
17431 |
买入 |
| 09:35:45 |
15.7 |
185 |
17616 |
买入 |
| 09:35:48 |
15.65 |
49 |
17665 |
卖出 |
| 09:35:51 |
15.7 |
158 |
17823 |
买入 |
| 09:35:54 |
15.72 |
40 |
17863 |
买入 |
| 09:35:57 |
15.7 |
90 |
17953 |
卖出 |
| 09:36:00 |
15.7 |
166 |
18119 |
买入 |
| 09:36:03 |
15.73 |
30 |
18149 |
买入 |
| 09:36:06 |
15.73 |
39 |
18188 |
买入 |
| 09:36:09 |
15.71 |
183 |
18371 |
卖出 |
| 09:36:12 |
15.71 |
98 |
18469 |
买入 |
| 09:36:15 |
15.7 |
122 |
18591 |
卖出 |
| 09:36:18 |
15.7 |
68 |
18659 |
买入 |
| 09:36:21 |
15.7 |
59 |
18718 |
买入 |
| 09:36:24 |
15.69 |
30 |
18748 |
卖出 |
| 09:36:27 |
15.68 |
41 |
18789 |
卖出 |
| 09:36:30 |
15.69 |
19 |
18808 |
买入 |
| 09:36:33 |
15.66 |
72 |
18880 |
卖出 |
| 09:36:36 |
15.66 |
89 |
18969 |
买入 |
| 09:36:39 |
15.67 |
47 |
19016 |
买入 |
| 09:36:42 |
15.67 |
114 |
19130 |
买入 |
| 09:36:45 |
15.65 |
10 |
19140 |
买入 |
| 09:36:48 |
15.64 |
224 |
19364 |
卖出 |
| 09:36:51 |
15.64 |
95 |
19459 |
买入 |
| 09:36:54 |
15.64 |
47 |
19506 |
买入 |
| 09:36:57 |
15.64 |
51 |
19557 |
买入 |
| 09:37:00 |
15.62 |
41 |
19598 |
卖出 |
| 09:37:03 |
15.63 |
28 |
19626 |
买入 |
| 09:37:06 |
15.63 |
41 |
19667 |
买入 |
| 09:37:09 |
15.63 |
2 |
19669 |
卖出 |
| 09:37:12 |
15.63 |
24 |
19693 |
卖出 |
| 09:37:15 |
15.64 |
76 |
19769 |
买入 |
| 09:37:18 |
15.64 |
207 |
19976 |
买入 |
| 09:37:21 |
15.63 |
151 |
20127 |
卖出 |
| 09:37:24 |
15.66 |
182 |
20309 |
买入 |
| 09:37:27 |
15.65 |
43 |
20352 |
卖出 |
| 09:37:30 |
15.68 |
22 |
20374 |
买入 |
| 09:37:33 |
15.68 |
68 |
20442 |
买入 |
| 09:37:36 |
15.67 |
1 |
20443 |
卖出 |
| 09:37:39 |
15.67 |
49 |
20492 |
买入 |
| 09:37:42 |
15.66 |
223 |
20715 |
卖出 |
| 09:37:45 |
15.65 |
162 |
20877 |
卖出 |
| 09:37:48 |
15.66 |
311 |
21188 |
买入 |
| 09:37:51 |
15.65 |
30 |
21218 |
卖出 |
| 09:37:54 |
15.66 |
120 |
21338 |
买入 |
| 09:37:57 |
15.66 |
84 |
21422 |
卖出 |
| 09:38:00 |
15.68 |
155 |
21577 |
买入 |
| 09:38:03 |
15.67 |
8 |
21585 |
卖出 |
| 09:38:06 |
15.68 |
1 |
21586 |
买入 |
| 09:38:09 |
15.68 |
67 |
21653 |
买入 |
| 09:38:12 |
15.69 |
64 |
21717 |
买入 |
| 09:38:15 |
15.69 |
62 |
21779 |
买入 |
| 09:38:18 |
15.68 |
198 |
21977 |
卖出 |
| 09:38:21 |
15.69 |
115 |
22092 |
买入 |
| 09:38:24 |
15.7 |
112 |
22204 |
买入 |
| 09:38:27 |
15.68 |
100 |
22304 |
卖出 |
| 09:38:30 |
15.69 |
163 |
22467 |
买入 |
| 09:38:33 |
15.69 |
32 |
22499 |
买入 |
| 09:38:36 |
15.69 |
40 |
22539 |
卖出 |
| 09:38:39 |
15.68 |
50 |
22589 |
卖出 |
| 09:38:42 |
15.69 |
354 |
22943 |
买入 |
| 09:38:45 |
15.68 |
49 |
22992 |
卖出 |
| 09:38:48 |
15.68 |
27 |
23019 |
买入 |
| 09:38:51 |
15.67 |
12 |
23031 |
卖出 |
| 09:38:54 |
15.66 |
120 |
23151 |
卖出 |
| 09:38:57 |
15.65 |
158 |
23309 |
卖出 |
| 09:39:00 |
15.65 |
97 |
23406 |
卖出 |
| 09:39:03 |
15.66 |
124 |
23530 |
买入 |
| 09:39:06 |
15.64 |
106 |
23636 |
卖出 |
| 09:39:09 |
15.64 |
13 |
23649 |
卖出 |
| 09:39:12 |
15.65 |
487 |
24136 |
买入 |
| 09:39:15 |
15.66 |
333 |
24469 |
买入 |
| 09:39:18 |
15.67 |
307 |
24776 |
买入 |
| 09:39:21 |
15.67 |
179 |
24955 |
买入 |
| 09:39:24 |
15.66 |
83 |
25038 |
卖出 |
| 09:39:27 |
15.66 |
20 |
25058 |
卖出 |
| 09:39:30 |
15.67 |
67 |
25125 |
买入 |
| 09:39:33 |
15.67 |
170 |
25295 |
卖出 |
| 09:39:36 |
15.66 |
86 |
25381 |
卖出 |
| 09:39:39 |
15.67 |
4 |
25385 |
买入 |
| 09:39:42 |
15.66 |
3 |
25388 |
卖出 |
| 09:39:45 |
15.66 |
14 |
25402 |
卖出 |
| 09:39:48 |
15.67 |
59 |
25461 |
买入 |
| 09:39:51 |
15.69 |
599 |
26060 |
买入 |
| 09:39:54 |
15.67 |
566 |
26626 |
卖出 |
| 09:39:57 |
15.68 |
34 |
26660 |
卖出 |
| 09:40:00 |
15.65 |
568 |
27228 |
卖出 |
| 09:40:03 |
15.68 |
55 |
27283 |
买入 |
| 09:40:06 |
15.69 |
67 |
27350 |
买入 |
| 09:40:09 |
15.69 |
9 |
27359 |
买入 |
| 09:40:12 |
15.67 |
23 |
27382 |
卖出 |
| 09:40:15 |
15.64 |
301 |
27683 |
卖出 |
| 09:40:18 |
15.64 |
225 |
27908 |
卖出 |
| 09:40:21 |
15.64 |
76 |
27984 |
卖出 |
| 09:40:24 |
15.64 |
44 |
28028 |
卖出 |
| 09:40:27 |
15.64 |
34 |
28062 |
买入 |
| 09:40:30 |
15.64 |
356 |
28418 |
买入 |
| 09:40:33 |
15.65 |
110 |
28528 |
买入 |
| 09:40:36 |
15.63 |
359 |
28887 |
卖出 |
| 09:40:39 |
15.65 |
53 |
28940 |
买入 |
| 09:40:42 |
15.64 |
31 |
28971 |
卖出 |
| 09:40:45 |
15.63 |
110 |
29081 |
卖出 |
| 09:40:48 |
15.62 |
124 |
29205 |
卖出 |
| 09:40:51 |
15.62 |
24 |
29229 |
卖出 |
| 09:40:54 |
15.62 |
120 |
29349 |
卖出 |
| 09:40:57 |
15.59 |
429 |
29778 |
卖出 |
| 09:41:00 |
15.59 |
154 |
29932 |
卖出 |
| 09:41:03 |
15.57 |
38 |
29970 |
卖出 |
| 09:41:06 |
15.56 |
20 |
29990 |
卖出 |
| 09:41:09 |
15.55 |
3 |
29993 |
卖出 |
| 09:41:12 |
15.54 |
47 |
30040 |
卖出 |
| 09:41:15 |
15.53 |
104 |
30144 |
卖出 |
| 09:41:18 |
15.55 |
99 |
30243 |
买入 |
| 09:41:21 |
15.55 |
87 |
30330 |
卖出 |
| 09:41:24 |
15.53 |
116 |
30446 |
卖出 |
| 09:41:27 |
15.53 |
53 |
30499 |
卖出 |
| 09:41:30 |
15.54 |
14 |
30513 |
买入 |
| 09:41:33 |
15.53 |
138 |
30651 |
卖出 |
| 09:41:36 |
15.54 |
21 |
30672 |
买入 |
| 09:41:39 |
15.54 |
7 |
30679 |
卖出 |
| 09:41:42 |
15.54 |
22 |
30701 |
卖出 |
| 09:41:45 |
15.54 |
5 |
30706 |
卖出 |
| 09:41:48 |
15.55 |
2 |
30708 |
买入 |
| 09:41:51 |
15.55 |
34 |
30742 |
买入 |
| 09:41:54 |
15.56 |
11 |
30753 |
买入 |
| 09:41:57 |
15.55 |
3 |
30756 |
卖出 |
| 09:42:00 |
15.57 |
3 |
30759 |
买入 |
| 09:42:03 |
15.57 |
73 |
30832 |
买入 |
| 09:42:06 |
15.57 |
16 |
30848 |
卖出 |
| 09:42:09 |
15.57 |
10 |
30858 |
卖出 |
| 09:42:12 |
15.57 |
24 |
30882 |
卖出 |
| 09:42:15 |
15.58 |
89 |
30971 |
买入 |
| 09:42:18 |
15.58 |
6 |
30977 |
卖出 |
| 09:42:21 |
15.58 |
2 |
30979 |
卖出 |
| 09:42:24 |
15.58 |
23 |
31002 |
卖出 |
| 09:42:27 |
15.59 |
24 |
31026 |
买入 |
| 09:42:30 |
15.59 |
1 |
31027 |
卖出 |
| 09:42:33 |
15.59 |
100 |
31127 |
卖出 |
| 09:42:36 |
15.6 |
41 |
31168 |
买入 |
| 09:42:39 |
15.6 |
42 |
31210 |
买入 |
| 09:42:45 |
15.59 |
19 |
31229 |
卖出 |
| 09:42:48 |
15.6 |
7 |
31236 |
买入 |
| 09:42:51 |
15.6 |
46 |
31282 |
卖出 |
| 09:42:54 |
15.58 |
291 |
31573 |
卖出 |
| 09:42:57 |
15.57 |
10 |
31583 |
卖出 |
| 09:43:00 |
15.55 |
305 |
31888 |
卖出 |
| 09:43:03 |
15.54 |
268 |
32156 |
卖出 |
| 09:43:06 |
15.52 |
296 |
32452 |
卖出 |
| 09:43:09 |
15.51 |
7 |
32459 |
卖出 |
| 09:43:12 |
15.51 |
98 |
32557 |
卖出 |
| 09:43:15 |
15.51 |
1007 |
33564 |
卖出 |
| 09:43:18 |
15.52 |
233 |
33797 |
买入 |
| 09:43:21 |
15.51 |
231 |
34028 |
卖出 |
| 09:43:24 |
15.46 |
248 |
34276 |
卖出 |
| 09:43:27 |
15.52 |
110 |
34386 |
买入 |
| 09:43:30 |
15.53 |
8 |
34394 |
买入 |
| 09:43:33 |
15.53 |
80 |
34474 |
买入 |
| 09:43:36 |
15.53 |
16 |
34490 |
卖出 |
| 09:43:39 |
15.52 |
37 |
34527 |
卖出 |
| 09:43:42 |
15.53 |
13 |
34540 |
买入 |
| 09:43:45 |
15.52 |
195 |
34735 |
卖出 |
| 09:43:48 |
15.53 |
97 |
34832 |
卖出 |
| 09:43:51 |
15.53 |
18 |
34850 |
买入 |
| 09:43:54 |
15.53 |
47 |
34897 |
买入 |
| 09:43:57 |
15.53 |
8 |
34905 |
买入 |
| 09:44:03 |
15.52 |
173 |
35078 |
卖出 |
| 09:44:06 |
15.52 |
20 |
35098 |
买入 |
| 09:44:09 |
15.52 |
50 |
35148 |
买入 |
| 09:44:15 |
15.5 |
71 |
35219 |
卖出 |
| 09:44:18 |
15.52 |
62 |
35281 |
买入 |
| 09:44:21 |
15.52 |
24 |
35305 |
买入 |
| 09:44:24 |
15.51 |
17 |
35322 |
卖出 |
| 09:44:27 |
15.52 |
110 |
35432 |
买入 |
| 09:44:30 |
15.53 |
45 |
35477 |
买入 |
| 09:44:33 |
15.52 |
13 |
35490 |
卖出 |
| 09:44:36 |
15.52 |
31 |
35521 |
卖出 |
| 09:44:39 |
15.54 |
133 |
35654 |
买入 |
| 09:44:42 |
15.55 |
22 |
35676 |
买入 |
| 09:44:45 |
15.54 |
44 |
35720 |
卖出 |
| 09:44:48 |
15.55 |
7 |
35727 |
买入 |
| 09:44:51 |
15.55 |
17 |
35744 |
买入 |