万孚生物[300482]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
38.33 |
40 |
40 |
集合竞价 |
| 09:15:12 |
38.01 |
56 |
56 |
集合竞价 |
| 09:16:42 |
38.08 |
56 |
56 |
集合竞价 |
| 09:17:00 |
38.01 |
58 |
58 |
集合竞价 |
| 09:17:09 |
38.08 |
58 |
58 |
集合竞价 |
| 09:18:48 |
38.33 |
104 |
104 |
集合竞价 |
| 09:19:24 |
38.08 |
69 |
69 |
集合竞价 |
| 09:20:21 |
38.1 |
68 |
68 |
集合竞价 |
| 09:20:30 |
38.08 |
72 |
72 |
集合竞价 |
| 09:20:39 |
38.09 |
72 |
72 |
集合竞价 |
| 09:21:06 |
38.08 |
91 |
91 |
集合竞价 |
| 09:21:24 |
38.09 |
98 |
98 |
集合竞价 |
| 09:22:00 |
38.08 |
105 |
105 |
集合竞价 |
| 09:25:00 |
38.01 |
773 |
773 |
集合竞价 |
| 09:25:03 |
38.08 |
945 |
1718 |
买入 |
| 09:30:03 |
38 |
1685 |
3403 |
卖出 |
| 09:30:06 |
38.01 |
987 |
4390 |
买入 |
| 09:30:09 |
38.08 |
201 |
4591 |
卖出 |
| 09:30:12 |
38.17 |
88 |
4679 |
买入 |
| 09:30:15 |
38.2 |
150 |
4829 |
买入 |
| 09:30:18 |
38.38 |
308 |
5137 |
买入 |
| 09:30:21 |
38.45 |
65 |
5202 |
买入 |
| 09:30:24 |
38.49 |
82 |
5284 |
买入 |
| 09:30:27 |
38.51 |
230 |
5514 |
买入 |
| 09:30:30 |
38.58 |
143 |
5657 |
买入 |
| 09:30:33 |
38.55 |
207 |
5864 |
卖出 |
| 09:30:36 |
38.49 |
363 |
6227 |
卖出 |
| 09:30:39 |
38.54 |
114 |
6341 |
买入 |
| 09:30:42 |
38.47 |
178 |
6519 |
卖出 |
| 09:30:45 |
38.58 |
279 |
6798 |
买入 |
| 09:30:48 |
38.49 |
166 |
6964 |
卖出 |
| 09:30:51 |
38.55 |
265 |
7229 |
买入 |
| 09:30:54 |
38.54 |
148 |
7377 |
卖出 |
| 09:30:57 |
38.5 |
293 |
7670 |
卖出 |
| 09:31:00 |
38.51 |
193 |
7863 |
买入 |
| 09:31:03 |
38.5 |
172 |
8035 |
卖出 |
| 09:31:06 |
38.55 |
157 |
8192 |
买入 |
| 09:31:09 |
38.45 |
156 |
8348 |
卖出 |
| 09:31:12 |
38.51 |
142 |
8490 |
买入 |
| 09:31:15 |
38.47 |
44 |
8534 |
卖出 |
| 09:31:18 |
38.48 |
218 |
8752 |
买入 |
| 09:31:21 |
38.46 |
206 |
8958 |
卖出 |
| 09:31:24 |
38.45 |
335 |
9293 |
卖出 |
| 09:31:27 |
38.45 |
87 |
9380 |
买入 |
| 09:31:30 |
38.45 |
33 |
9413 |
买入 |
| 09:31:33 |
38.38 |
106 |
9519 |
买入 |
| 09:31:36 |
38.36 |
355 |
9874 |
卖出 |
| 09:31:39 |
38.39 |
134 |
10008 |
买入 |
| 09:31:42 |
38.33 |
76 |
10084 |
卖出 |
| 09:31:45 |
38.55 |
495 |
10579 |
买入 |
| 09:31:48 |
38.38 |
235 |
10814 |
卖出 |
| 09:31:51 |
38.48 |
72 |
10886 |
买入 |
| 09:31:54 |
38.5 |
17 |
10903 |
买入 |
| 09:31:57 |
38.5 |
46 |
10949 |
卖出 |
| 09:32:00 |
38.42 |
78 |
11027 |
卖出 |
| 09:32:03 |
38.44 |
78 |
11105 |
买入 |
| 09:32:06 |
38.39 |
116 |
11221 |
卖出 |
| 09:32:09 |
38.45 |
122 |
11343 |
买入 |
| 09:32:12 |
38.33 |
139 |
11482 |
卖出 |
| 09:32:15 |
38.33 |
94 |
11576 |
买入 |
| 09:32:18 |
38.3 |
202 |
11778 |
卖出 |
| 09:32:21 |
38.3 |
109 |
11887 |
买入 |
| 09:32:24 |
38.34 |
80 |
11967 |
买入 |
| 09:32:27 |
38.26 |
27 |
11994 |
卖出 |
| 09:32:30 |
38.3 |
93 |
12087 |
买入 |
| 09:32:33 |
38.35 |
60 |
12147 |
买入 |
| 09:32:36 |
38.3 |
165 |
12312 |
卖出 |
| 09:32:39 |
38.26 |
48 |
12360 |
卖出 |
| 09:32:42 |
38.26 |
30 |
12390 |
卖出 |
| 09:32:45 |
38.32 |
269 |
12659 |
买入 |
| 09:32:48 |
38.26 |
41 |
12700 |
买入 |
| 09:32:51 |
38.24 |
77 |
12777 |
卖出 |
| 09:32:54 |
38.26 |
79 |
12856 |
买入 |
| 09:32:57 |
38.25 |
169 |
13025 |
买入 |
| 09:33:00 |
38.1 |
138 |
13163 |
卖出 |
| 09:33:03 |
38.12 |
55 |
13218 |
卖出 |
| 09:33:06 |
38.08 |
135 |
13353 |
卖出 |
| 09:33:09 |
38.11 |
122 |
13475 |
买入 |
| 09:33:12 |
38.09 |
39 |
13514 |
买入 |
| 09:33:15 |
38.08 |
111 |
13625 |
卖出 |
| 09:33:18 |
38.08 |
76 |
13701 |
卖出 |
| 09:33:21 |
38.01 |
190 |
13891 |
卖出 |
| 09:33:24 |
38.01 |
206 |
14097 |
卖出 |
| 09:33:27 |
38.07 |
256 |
14353 |
买入 |
| 09:33:30 |
38.02 |
82 |
14435 |
卖出 |
| 09:33:33 |
38.01 |
70 |
14505 |
卖出 |
| 09:33:36 |
38 |
93 |
14598 |
卖出 |
| 09:33:39 |
38 |
154 |
14752 |
卖出 |
| 09:33:42 |
38.11 |
477 |
15229 |
买入 |
| 09:33:45 |
38.15 |
210 |
15439 |
买入 |
| 09:33:48 |
38.12 |
46 |
15485 |
卖出 |
| 09:33:51 |
38.12 |
4 |
15489 |
卖出 |
| 09:33:54 |
38.04 |
74 |
15563 |
卖出 |
| 09:33:57 |
38.13 |
20 |
15583 |
买入 |
| 09:34:00 |
38.08 |
6 |
15589 |
卖出 |
| 09:34:03 |
38.12 |
53 |
15642 |
买入 |
| 09:34:06 |
38.08 |
27 |
15669 |
卖出 |
| 09:34:09 |
38.08 |
82 |
15751 |
买入 |
| 09:34:12 |
38.13 |
547 |
16298 |
买入 |
| 09:34:15 |
38.29 |
91 |
16389 |
买入 |
| 09:34:18 |
38.31 |
101 |
16490 |
买入 |
| 09:34:21 |
38.41 |
84 |
16574 |
买入 |
| 09:34:24 |
38.31 |
52 |
16626 |
卖出 |
| 09:34:27 |
38.31 |
69 |
16695 |
卖出 |
| 09:34:30 |
38.31 |
38 |
16733 |
卖出 |
| 09:34:33 |
38.34 |
159 |
16892 |
买入 |
| 09:34:36 |
38.25 |
41 |
16933 |
卖出 |
| 09:34:39 |
38.28 |
57 |
16990 |
买入 |
| 09:34:42 |
38.28 |
66 |
17056 |
卖出 |
| 09:34:45 |
38.32 |
57 |
17113 |
买入 |
| 09:34:48 |
38.25 |
124 |
17237 |
卖出 |
| 09:34:51 |
38.28 |
89 |
17326 |
买入 |
| 09:34:54 |
38.29 |
55 |
17381 |
买入 |
| 09:34:57 |
38.28 |
48 |
17429 |
卖出 |
| 09:35:00 |
38.32 |
60 |
17489 |
买入 |
| 09:35:03 |
38.4 |
86 |
17575 |
买入 |
| 09:35:06 |
38.4 |
59 |
17634 |
买入 |
| 09:35:09 |
38.3 |
141 |
17775 |
卖出 |
| 09:35:12 |
38.21 |
403 |
18178 |
卖出 |
| 09:35:15 |
38.25 |
124 |
18302 |
买入 |
| 09:35:18 |
38.27 |
43 |
18345 |
买入 |
| 09:35:21 |
38.21 |
115 |
18460 |
卖出 |
| 09:35:24 |
38.21 |
14 |
18474 |
卖出 |
| 09:35:27 |
38.35 |
194 |
18668 |
买入 |
| 09:35:30 |
38.4 |
48 |
18716 |
买入 |
| 09:35:33 |
38.36 |
23 |
18739 |
卖出 |
| 09:35:36 |
38.36 |
25 |
18764 |
卖出 |
| 09:35:39 |
38.41 |
3 |
18767 |
买入 |
| 09:35:42 |
38.4 |
69 |
18836 |
卖出 |
| 09:35:45 |
38.4 |
26 |
18862 |
买入 |
| 09:35:48 |
38.37 |
85 |
18947 |
卖出 |
| 09:35:51 |
38.36 |
23 |
18970 |
卖出 |
| 09:35:54 |
38.34 |
63 |
19033 |
买入 |
| 09:35:57 |
38.41 |
616 |
19649 |
买入 |
| 09:36:00 |
38.36 |
45 |
19694 |
买入 |
| 09:36:03 |
38.36 |
19 |
19713 |
买入 |
| 09:36:06 |
38.28 |
98 |
19811 |
卖出 |
| 09:36:09 |
38.3 |
59 |
19870 |
买入 |
| 09:36:12 |
38.28 |
127 |
19997 |
卖出 |
| 09:36:15 |
38.2 |
115 |
20112 |
卖出 |
| 09:36:18 |
38.26 |
93 |
20205 |
买入 |
| 09:36:21 |
38.27 |
30 |
20235 |
买入 |
| 09:36:24 |
38.2 |
14 |
20249 |
卖出 |
| 09:36:27 |
38.27 |
41 |
20290 |
买入 |
| 09:36:30 |
38.2 |
208 |
20498 |
卖出 |
| 09:36:33 |
38.26 |
17 |
20515 |
买入 |
| 09:36:36 |
38.19 |
52 |
20567 |
卖出 |
| 09:36:39 |
38.26 |
39 |
20606 |
买入 |
| 09:36:42 |
38.18 |
24 |
20630 |
卖出 |
| 09:36:45 |
38.21 |
89 |
20719 |
买入 |
| 09:36:48 |
38.18 |
78 |
20797 |
卖出 |
| 09:36:51 |
38.21 |
26 |
20823 |
买入 |
| 09:36:54 |
38.21 |
11 |
20834 |
卖出 |
| 09:36:57 |
38.24 |
14 |
20848 |
买入 |
| 09:37:00 |
38.3 |
241 |
21089 |
买入 |
| 09:37:03 |
38.25 |
23 |
21112 |
卖出 |
| 09:37:06 |
38.22 |
43 |
21155 |
卖出 |
| 09:37:09 |
38.55 |
1178 |
22333 |
买入 |
| 09:37:12 |
38.55 |
51 |
22384 |
买入 |
| 09:37:15 |
38.54 |
263 |
22647 |
卖出 |
| 09:37:18 |
38.54 |
35 |
22682 |
卖出 |
| 09:37:21 |
38.61 |
27 |
22709 |
买入 |
| 09:37:24 |
38.64 |
100 |
22809 |
买入 |
| 09:37:27 |
38.61 |
17 |
22826 |
卖出 |
| 09:37:30 |
38.61 |
49 |
22875 |
买入 |
| 09:37:33 |
38.6 |
78 |
22953 |
卖出 |
| 09:37:36 |
38.62 |
90 |
23043 |
买入 |
| 09:37:39 |
38.62 |
63 |
23106 |
卖出 |
| 09:37:42 |
38.63 |
15 |
23121 |
买入 |
| 09:37:45 |
38.64 |
77 |
23198 |
买入 |
| 09:37:48 |
38.65 |
81 |
23279 |
买入 |
| 09:37:51 |
38.62 |
45 |
23324 |
卖出 |
| 09:37:54 |
38.65 |
59 |
23383 |
买入 |
| 09:37:57 |
38.65 |
133 |
23516 |
买入 |
| 09:38:00 |
38.65 |
58 |
23574 |
卖出 |
| 09:38:03 |
38.66 |
63 |
23637 |
买入 |
| 09:38:06 |
38.63 |
157 |
23794 |
卖出 |
| 09:38:09 |
38.53 |
250 |
24044 |
卖出 |
| 09:38:12 |
38.5 |
1230 |
25274 |
卖出 |
| 09:38:15 |
38.5 |
726 |
26000 |
卖出 |
| 09:38:18 |
38.5 |
220 |
26220 |
卖出 |
| 09:38:21 |
38.45 |
53 |
26273 |
卖出 |
| 09:38:24 |
38.41 |
68 |
26341 |
卖出 |
| 09:38:27 |
38.39 |
20 |
26361 |
卖出 |
| 09:38:30 |
38.43 |
202 |
26563 |
买入 |
| 09:38:33 |
38.4 |
82 |
26645 |
卖出 |
| 09:38:36 |
38.43 |
17 |
26662 |
买入 |
| 09:38:39 |
38.48 |
116 |
26778 |
买入 |
| 09:38:42 |
38.4 |
23 |
26801 |
卖出 |
| 09:38:45 |
38.43 |
25 |
26826 |
买入 |
| 09:38:48 |
38.46 |
42 |
26868 |
买入 |
| 09:38:51 |
38.41 |
22 |
26890 |
卖出 |
| 09:38:54 |
38.43 |
13 |
26903 |
买入 |
| 09:38:57 |
38.43 |
85 |
26988 |
卖出 |
| 09:39:00 |
38.41 |
96 |
27084 |
卖出 |
| 09:39:03 |
38.39 |
92 |
27176 |
卖出 |
| 09:39:06 |
38.35 |
30 |
27206 |
卖出 |
| 09:39:09 |
38.36 |
52 |
27258 |
买入 |
| 09:39:12 |
38.38 |
69 |
27327 |
买入 |
| 09:39:15 |
38.38 |
34 |
27361 |
卖出 |
| 09:39:18 |
38.34 |
64 |
27425 |
卖出 |
| 09:39:21 |
38.36 |
54 |
27479 |
买入 |
| 09:39:24 |
38.38 |
53 |
27532 |
买入 |
| 09:39:27 |
38.37 |
45 |
27577 |
买入 |
| 09:39:30 |
38.34 |
20 |
27597 |
卖出 |
| 09:39:33 |
38.36 |
65 |
27662 |
买入 |
| 09:39:36 |
38.37 |
71 |
27733 |
买入 |
| 09:39:39 |
38.4 |
90 |
27823 |
买入 |
| 09:39:42 |
38.37 |
198 |
28021 |
卖出 |
| 09:39:45 |
38.4 |
9 |
28030 |
买入 |
| 09:39:48 |
38.46 |
569 |
28599 |
买入 |
| 09:39:51 |
38.46 |
4 |
28603 |
卖出 |
| 09:39:54 |
38.43 |
7 |
28610 |
卖出 |
| 09:39:57 |
38.48 |
2 |
28612 |
买入 |
| 09:40:00 |
38.43 |
18 |
28630 |
卖出 |
| 09:40:03 |
38.48 |
40 |
28670 |
买入 |
| 09:40:06 |
38.5 |
69 |
28739 |
买入 |
| 09:40:09 |
38.49 |
27 |
28766 |
卖出 |
| 09:40:12 |
38.5 |
16 |
28782 |
买入 |
| 09:40:15 |
38.5 |
93 |
28875 |
买入 |
| 09:40:18 |
38.49 |
189 |
29064 |
卖出 |
| 09:40:21 |
38.49 |
41 |
29105 |
买入 |
| 09:40:24 |
38.5 |
109 |
29214 |
买入 |
| 09:40:27 |
38.5 |
124 |
29338 |
买入 |
| 09:40:30 |
38.5 |
42 |
29380 |
买入 |
| 09:40:33 |
38.51 |
35 |
29415 |
买入 |
| 09:40:36 |
38.5 |
14 |
29429 |
卖出 |
| 09:40:39 |
38.51 |
11 |
29440 |
买入 |
| 09:40:42 |
38.51 |
50 |
29490 |
卖出 |
| 09:40:45 |
38.49 |
240 |
29730 |
卖出 |
| 09:40:48 |
38.5 |
203 |
29933 |
买入 |
| 09:40:51 |
38.42 |
71 |
30004 |
卖出 |
| 09:40:54 |
38.39 |
68 |
30072 |
卖出 |
| 09:40:57 |
38.36 |
356 |
30428 |
卖出 |
| 09:41:00 |
38.36 |
84 |
30512 |
买入 |
| 09:41:03 |
38.32 |
16 |
30528 |
卖出 |
| 09:41:06 |
38.31 |
451 |
30979 |
卖出 |
| 09:41:09 |
38.35 |
62 |
31041 |
卖出 |
| 09:41:12 |
38.32 |
82 |
31123 |
卖出 |
| 09:41:15 |
38.36 |
35 |
31158 |
买入 |
| 09:41:18 |
38.32 |
94 |
31252 |
卖出 |
| 09:41:21 |
38.32 |
35 |
31287 |
买入 |
| 09:41:24 |
38.33 |
22 |
31309 |
买入 |
| 09:41:30 |
38.33 |
69 |
31378 |
卖出 |
| 09:41:33 |
38.32 |
99 |
31477 |
卖出 |
| 09:41:36 |
38.32 |
41 |
31518 |
买入 |
| 09:41:39 |
38.32 |
10 |
31528 |
买入 |
| 09:41:42 |
38.33 |
36 |
31564 |
买入 |
| 09:41:45 |
38.31 |
42 |
31606 |
卖出 |
| 09:41:48 |
38.31 |
55 |
31661 |
卖出 |
| 09:41:51 |
38.3 |
68 |
31729 |
卖出 |
| 09:41:54 |
38.31 |
92 |
31821 |
买入 |
| 09:41:57 |
38.32 |
54 |
31875 |
买入 |
| 09:42:00 |
38.31 |
4 |
31879 |
卖出 |
| 09:42:03 |
38.29 |
12 |
31891 |
卖出 |
| 09:42:06 |
38.29 |
10 |
31901 |
卖出 |
| 09:42:09 |
38.29 |
76 |
31977 |
卖出 |
| 09:42:12 |
38.28 |
42 |
32019 |
卖出 |
| 09:42:15 |
38.28 |
73 |
32092 |
卖出 |
| 09:42:18 |
38.25 |
55 |
32147 |
卖出 |
| 09:42:21 |
38.28 |
72 |
32219 |
买入 |
| 09:42:24 |
38.21 |
46 |
32265 |
卖出 |
| 09:42:27 |
38.22 |
93 |
32358 |
买入 |
| 09:42:30 |
38.15 |
29 |
32387 |
卖出 |
| 09:42:33 |
38.1 |
24 |
32411 |
卖出 |
| 09:42:36 |
38.15 |
13 |
32424 |
买入 |
| 09:42:39 |
38.13 |
13 |
32437 |
卖出 |
| 09:42:42 |
38.1 |
55 |
32492 |
卖出 |
| 09:42:45 |
38.08 |
35 |
32527 |
卖出 |
| 09:42:48 |
38.07 |
238 |
32765 |
卖出 |
| 09:42:51 |
38.06 |
66 |
32831 |
卖出 |
| 09:42:54 |
38.05 |
55 |
32886 |
卖出 |
| 09:42:57 |
38.03 |
33 |
32919 |
卖出 |
| 09:43:00 |
38.03 |
30 |
32949 |
卖出 |
| 09:43:03 |
38.05 |
98 |
33047 |
买入 |
| 09:43:06 |
38 |
165 |
33212 |
卖出 |
| 09:43:09 |
38 |
180 |
33392 |
卖出 |
| 09:43:12 |
38 |
256 |
33648 |
卖出 |
| 09:43:15 |
37.98 |
136 |
33784 |
卖出 |
| 09:43:18 |
37.98 |
19 |
33803 |
卖出 |
| 09:43:21 |
37.95 |
203 |
34006 |
卖出 |
| 09:43:24 |
37.95 |
23 |
34029 |
买入 |
| 09:43:27 |
37.95 |
106 |
34135 |
买入 |
| 09:43:30 |
37.91 |
80 |
34215 |
卖出 |
| 09:43:33 |
37.9 |
41 |
34256 |
买入 |
| 09:43:36 |
37.88 |
35 |
34291 |
卖出 |
| 09:43:39 |
37.81 |
50 |
34341 |
卖出 |
| 09:43:42 |
37.81 |
16 |
34357 |
买入 |
| 09:43:45 |
37.8 |
288 |
34645 |
卖出 |
| 09:43:48 |
37.8 |
53 |
34698 |
买入 |
| 09:43:51 |
37.79 |
40 |
34738 |
卖出 |
| 09:43:54 |
37.77 |
53 |
34791 |
卖出 |
| 09:43:57 |
37.79 |
119 |
34910 |
买入 |
| 09:44:00 |
37.79 |
199 |
35109 |
买入 |
| 09:44:03 |
37.8 |
337 |
35446 |
买入 |
| 09:44:06 |
37.8 |
72 |
35518 |
买入 |
| 09:44:09 |
37.81 |
222 |
35740 |
买入 |
| 09:44:12 |
37.8 |
89 |
35829 |
卖出 |
| 09:44:15 |
37.83 |
7 |
35836 |
买入 |
| 09:44:18 |
37.81 |
200 |
36036 |
卖出 |