康泰生物[300601]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
78 |
150 |
150 |
集合竞价 |
| 09:20:39 |
78.01 |
380 |
380 |
集合竞价 |
| 09:21:24 |
78.05 |
381 |
381 |
集合竞价 |
| 09:21:51 |
78.1 |
381 |
381 |
集合竞价 |
| 09:22:09 |
78.24 |
381 |
381 |
集合竞价 |
| 09:22:18 |
78.44 |
381 |
381 |
集合竞价 |
| 09:22:27 |
78.45 |
381 |
381 |
集合竞价 |
| 09:22:36 |
78.5 |
381 |
381 |
集合竞价 |
| 09:22:54 |
78.73 |
381 |
381 |
集合竞价 |
| 09:23:03 |
78.8 |
381 |
381 |
集合竞价 |
| 09:23:21 |
79 |
384 |
384 |
集合竞价 |
| 09:23:39 |
79.44 |
386 |
386 |
集合竞价 |
| 09:23:48 |
79.66 |
386 |
386 |
集合竞价 |
| 09:23:57 |
79.77 |
386 |
386 |
集合竞价 |
| 09:24:06 |
79.8 |
391 |
391 |
集合竞价 |
| 09:24:15 |
80 |
394 |
394 |
集合竞价 |
| 09:24:24 |
80.22 |
394 |
394 |
集合竞价 |
| 09:24:33 |
80.25 |
404 |
404 |
集合竞价 |
| 09:24:42 |
80.58 |
414 |
414 |
集合竞价 |
| 09:24:51 |
81 |
434 |
434 |
集合竞价 |
| 09:25:00 |
82 |
546 |
546 |
集合竞价 |
| 09:25:03 |
82.62 |
867 |
1413 |
卖出 |
| 09:30:03 |
82.8 |
589 |
2002 |
买入 |
| 09:30:06 |
82.82 |
501 |
2503 |
买入 |
| 09:30:09 |
82.8 |
165 |
2668 |
卖出 |
| 09:30:12 |
82.72 |
149 |
2817 |
卖出 |
| 09:30:15 |
82.71 |
244 |
3061 |
卖出 |
| 09:30:18 |
82.5 |
558 |
3619 |
卖出 |
| 09:30:21 |
82.26 |
71 |
3690 |
卖出 |
| 09:30:24 |
82.25 |
45 |
3735 |
卖出 |
| 09:30:27 |
82.3 |
210 |
3945 |
买入 |
| 09:30:30 |
82.11 |
53 |
3998 |
卖出 |
| 09:30:33 |
82 |
108 |
4106 |
卖出 |
| 09:30:36 |
81.94 |
74 |
4180 |
卖出 |
| 09:30:39 |
81.97 |
41 |
4221 |
买入 |
| 09:30:42 |
82 |
199 |
4420 |
买入 |
| 09:30:45 |
81.99 |
52 |
4472 |
卖出 |
| 09:30:48 |
81.97 |
32 |
4504 |
卖出 |
| 09:30:51 |
81.99 |
24 |
4528 |
买入 |
| 09:30:54 |
81.97 |
64 |
4592 |
卖出 |
| 09:30:57 |
81.97 |
46 |
4638 |
买入 |
| 09:31:00 |
81.97 |
80 |
4718 |
买入 |
| 09:31:03 |
81.9 |
59 |
4777 |
卖出 |
| 09:31:06 |
81.96 |
169 |
4946 |
买入 |
| 09:31:09 |
82.1 |
68 |
5014 |
买入 |
| 09:31:12 |
82.09 |
23 |
5037 |
卖出 |
| 09:31:15 |
82.09 |
64 |
5101 |
买入 |
| 09:31:18 |
82.19 |
55 |
5156 |
买入 |
| 09:31:21 |
82.3 |
46 |
5202 |
买入 |
| 09:31:24 |
82.29 |
153 |
5355 |
卖出 |
| 09:31:27 |
82.14 |
58 |
5413 |
卖出 |
| 09:31:30 |
82.1 |
154 |
5567 |
卖出 |
| 09:31:33 |
82.1 |
46 |
5613 |
买入 |
| 09:31:36 |
82.09 |
77 |
5690 |
卖出 |
| 09:31:39 |
82.01 |
76 |
5766 |
卖出 |
| 09:31:42 |
82.09 |
136 |
5902 |
买入 |
| 09:31:45 |
82.09 |
31 |
5933 |
卖出 |
| 09:31:48 |
82.02 |
47 |
5980 |
卖出 |
| 09:31:51 |
82.06 |
20 |
6000 |
买入 |
| 09:31:54 |
82.01 |
125 |
6125 |
卖出 |
| 09:31:57 |
82.01 |
51 |
6176 |
买入 |
| 09:32:00 |
82.01 |
63 |
6239 |
卖出 |
| 09:32:03 |
82 |
176 |
6415 |
卖出 |
| 09:32:06 |
81.89 |
73 |
6488 |
卖出 |
| 09:32:09 |
81.97 |
35 |
6523 |
买入 |
| 09:32:12 |
81.95 |
20 |
6543 |
卖出 |
| 09:32:15 |
81.88 |
15 |
6558 |
卖出 |
| 09:32:18 |
81.84 |
34 |
6592 |
卖出 |
| 09:32:21 |
81.8 |
38 |
6630 |
卖出 |
| 09:32:24 |
81.8 |
29 |
6659 |
卖出 |
| 09:32:27 |
81.71 |
34 |
6693 |
卖出 |
| 09:32:30 |
81.8 |
31 |
6724 |
买入 |
| 09:32:33 |
81.7 |
24 |
6748 |
卖出 |
| 09:32:36 |
81.7 |
43 |
6791 |
卖出 |
| 09:32:39 |
81.7 |
11 |
6802 |
买入 |
| 09:32:42 |
81.7 |
11 |
6813 |
卖出 |
| 09:32:45 |
81.81 |
55 |
6868 |
买入 |
| 09:32:48 |
81.7 |
15 |
6883 |
卖出 |
| 09:32:51 |
81.7 |
37 |
6920 |
卖出 |
| 09:32:54 |
81.81 |
32 |
6952 |
买入 |
| 09:32:57 |
81.75 |
5 |
6957 |
卖出 |
| 09:33:00 |
81.75 |
15 |
6972 |
卖出 |
| 09:33:03 |
81.75 |
41 |
7013 |
卖出 |
| 09:33:06 |
81.7 |
110 |
7123 |
卖出 |
| 09:33:09 |
81.7 |
98 |
7221 |
卖出 |
| 09:33:12 |
81.7 |
21 |
7242 |
买入 |
| 09:33:15 |
81.57 |
119 |
7361 |
卖出 |
| 09:33:18 |
81.61 |
22 |
7383 |
买入 |
| 09:33:21 |
81.56 |
19 |
7402 |
卖出 |
| 09:33:24 |
81.57 |
26 |
7428 |
买入 |
| 09:33:27 |
81.57 |
51 |
7479 |
卖出 |
| 09:33:30 |
81.51 |
100 |
7579 |
卖出 |
| 09:33:33 |
81.55 |
152 |
7731 |
买入 |
| 09:33:36 |
81.57 |
22 |
7753 |
买入 |
| 09:33:39 |
81.51 |
111 |
7864 |
卖出 |
| 09:33:42 |
81.67 |
15 |
7879 |
买入 |
| 09:33:45 |
81.65 |
88 |
7967 |
卖出 |
| 09:33:48 |
81.57 |
21 |
7988 |
卖出 |
| 09:33:51 |
81.66 |
59 |
8047 |
买入 |
| 09:33:54 |
81.61 |
3 |
8050 |
卖出 |
| 09:33:57 |
81.73 |
8 |
8058 |
买入 |
| 09:34:00 |
81.6 |
20 |
8078 |
卖出 |
| 09:34:03 |
81.62 |
33 |
8111 |
买入 |
| 09:34:06 |
81.6 |
41 |
8152 |
卖出 |
| 09:34:09 |
81.6 |
78 |
8230 |
买入 |
| 09:34:12 |
81.74 |
72 |
8302 |
买入 |
| 09:34:15 |
81.82 |
45 |
8347 |
买入 |
| 09:34:18 |
81.84 |
30 |
8377 |
买入 |
| 09:34:21 |
81.75 |
48 |
8425 |
卖出 |
| 09:34:24 |
81.82 |
13 |
8438 |
买入 |
| 09:34:27 |
81.72 |
93 |
8531 |
卖出 |
| 09:34:30 |
81.8 |
19 |
8550 |
买入 |
| 09:34:33 |
81.75 |
41 |
8591 |
卖出 |
| 09:34:36 |
81.81 |
61 |
8652 |
买入 |
| 09:34:39 |
81.82 |
36 |
8688 |
买入 |
| 09:34:42 |
81.76 |
18 |
8706 |
卖出 |
| 09:34:45 |
81.88 |
34 |
8740 |
买入 |
| 09:34:48 |
81.88 |
48 |
8788 |
卖出 |
| 09:34:51 |
81.81 |
146 |
8934 |
卖出 |
| 09:34:54 |
81.99 |
64 |
8998 |
买入 |
| 09:34:57 |
81.96 |
13 |
9011 |
卖出 |
| 09:35:00 |
81.88 |
30 |
9041 |
卖出 |
| 09:35:03 |
81.8 |
20 |
9061 |
卖出 |
| 09:35:06 |
81.83 |
26 |
9087 |
买入 |
| 09:35:09 |
81.8 |
13 |
9100 |
卖出 |
| 09:35:12 |
81.8 |
46 |
9146 |
买入 |
| 09:35:15 |
81.76 |
93 |
9239 |
卖出 |
| 09:35:18 |
81.74 |
39 |
9278 |
卖出 |
| 09:35:21 |
81.88 |
37 |
9315 |
买入 |
| 09:35:24 |
81.88 |
12 |
9327 |
卖出 |
| 09:35:27 |
82.09 |
145 |
9472 |
买入 |
| 09:35:30 |
82.25 |
82 |
9554 |
买入 |
| 09:35:33 |
82.3 |
74 |
9628 |
买入 |
| 09:35:36 |
82.31 |
196 |
9824 |
买入 |
| 09:35:39 |
82.36 |
34 |
9858 |
买入 |
| 09:35:42 |
82.31 |
20 |
9878 |
卖出 |
| 09:35:45 |
82.45 |
114 |
9992 |
买入 |
| 09:35:48 |
82.34 |
37 |
10029 |
卖出 |
| 09:35:51 |
82.55 |
28 |
10057 |
买入 |
| 09:35:54 |
82.45 |
5 |
10062 |
卖出 |
| 09:35:57 |
82.35 |
69 |
10131 |
卖出 |
| 09:36:00 |
82.32 |
54 |
10185 |
卖出 |
| 09:36:03 |
82.38 |
23 |
10208 |
买入 |
| 09:36:06 |
82.33 |
29 |
10237 |
卖出 |
| 09:36:09 |
82.53 |
31 |
10268 |
买入 |
| 09:36:12 |
82.35 |
66 |
10334 |
卖出 |
| 09:36:15 |
82.35 |
119 |
10453 |
卖出 |
| 09:36:18 |
82.35 |
215 |
10668 |
卖出 |
| 09:36:21 |
82.44 |
43 |
10711 |
买入 |
| 09:36:24 |
82.38 |
25 |
10736 |
卖出 |
| 09:36:27 |
82.38 |
11 |
10747 |
卖出 |
| 09:36:30 |
82.5 |
34 |
10781 |
买入 |
| 09:36:33 |
82.5 |
21 |
10802 |
买入 |
| 09:36:36 |
82.69 |
127 |
10929 |
买入 |
| 09:36:39 |
82.7 |
48 |
10977 |
买入 |
| 09:36:42 |
82.71 |
11 |
10988 |
买入 |
| 09:36:45 |
82.76 |
58 |
11046 |
买入 |
| 09:36:48 |
82.76 |
207 |
11253 |
卖出 |
| 09:36:51 |
82.8 |
78 |
11331 |
买入 |
| 09:36:54 |
82.76 |
23 |
11354 |
卖出 |
| 09:36:57 |
82.76 |
10 |
11364 |
卖出 |
| 09:37:00 |
82.83 |
43 |
11407 |
买入 |
| 09:37:03 |
82.87 |
16 |
11423 |
买入 |
| 09:37:06 |
82.88 |
52 |
11475 |
买入 |
| 09:37:09 |
82.98 |
145 |
11620 |
买入 |
| 09:37:12 |
83.05 |
330 |
11950 |
买入 |
| 09:37:15 |
83.03 |
54 |
12004 |
卖出 |
| 09:37:18 |
83.16 |
68 |
12072 |
买入 |
| 09:37:21 |
82.94 |
55 |
12127 |
卖出 |
| 09:37:24 |
82.9 |
63 |
12190 |
卖出 |
| 09:37:27 |
83.08 |
168 |
12358 |
买入 |
| 09:37:30 |
83.03 |
56 |
12414 |
卖出 |
| 09:37:33 |
83.02 |
23 |
12437 |
卖出 |
| 09:37:36 |
83 |
70 |
12507 |
卖出 |
| 09:37:39 |
83.08 |
58 |
12565 |
买入 |
| 09:37:42 |
83.08 |
52 |
12617 |
卖出 |
| 09:37:45 |
83.05 |
39 |
12656 |
卖出 |
| 09:37:48 |
83.18 |
36 |
12692 |
买入 |
| 09:37:51 |
83.17 |
41 |
12733 |
卖出 |
| 09:37:54 |
83.08 |
76 |
12809 |
卖出 |
| 09:37:57 |
83.08 |
65 |
12874 |
买入 |
| 09:38:00 |
83.08 |
60 |
12934 |
卖出 |
| 09:38:03 |
83.08 |
50 |
12984 |
买入 |
| 09:38:06 |
83.08 |
29 |
13013 |
买入 |
| 09:38:09 |
83.08 |
40 |
13053 |
卖出 |
| 09:38:12 |
83.05 |
48 |
13101 |
卖出 |
| 09:38:15 |
82.97 |
95 |
13196 |
卖出 |
| 09:38:18 |
82.9 |
55 |
13251 |
卖出 |
| 09:38:21 |
82.9 |
63 |
13314 |
卖出 |
| 09:38:24 |
82.9 |
74 |
13388 |
卖出 |
| 09:38:27 |
82.87 |
22 |
13410 |
卖出 |
| 09:38:30 |
82.89 |
18 |
13428 |
买入 |
| 09:38:33 |
82.87 |
28 |
13456 |
卖出 |
| 09:38:36 |
82.77 |
30 |
13486 |
卖出 |
| 09:38:39 |
82.75 |
31 |
13517 |
卖出 |
| 09:38:42 |
82.79 |
114 |
13631 |
买入 |
| 09:38:45 |
82.75 |
24 |
13655 |
卖出 |
| 09:38:48 |
82.64 |
12 |
13667 |
卖出 |
| 09:38:51 |
82.69 |
20 |
13687 |
买入 |
| 09:38:54 |
82.77 |
40 |
13727 |
买入 |
| 09:38:57 |
82.69 |
2 |
13729 |
卖出 |
| 09:39:00 |
82.63 |
28 |
13757 |
卖出 |
| 09:39:03 |
82.77 |
13 |
13770 |
买入 |
| 09:39:06 |
82.69 |
22 |
13792 |
卖出 |
| 09:39:09 |
82.65 |
24 |
13816 |
卖出 |
| 09:39:12 |
82.65 |
8 |
13824 |
卖出 |
| 09:39:15 |
82.7 |
7 |
13831 |
买入 |
| 09:39:18 |
82.64 |
68 |
13899 |
卖出 |
| 09:39:21 |
82.63 |
40 |
13939 |
卖出 |
| 09:39:24 |
82.75 |
65 |
14004 |
买入 |
| 09:39:27 |
82.75 |
12 |
14016 |
卖出 |
| 09:39:30 |
82.77 |
62 |
14078 |
买入 |
| 09:39:33 |
82.77 |
23 |
14101 |
卖出 |
| 09:39:36 |
82.8 |
84 |
14185 |
买入 |
| 09:39:39 |
82.79 |
23 |
14208 |
卖出 |
| 09:39:42 |
82.86 |
52 |
14260 |
买入 |
| 09:39:45 |
83 |
128 |
14388 |
买入 |
| 09:39:48 |
83 |
13 |
14401 |
买入 |
| 09:39:51 |
83.08 |
14 |
14415 |
买入 |
| 09:39:54 |
83.01 |
2 |
14417 |
卖出 |
| 09:39:57 |
83.01 |
42 |
14459 |
卖出 |
| 09:40:00 |
83.01 |
119 |
14578 |
买入 |
| 09:40:03 |
83.02 |
25 |
14603 |
买入 |
| 09:40:06 |
83.02 |
51 |
14654 |
卖出 |
| 09:40:09 |
82.98 |
37 |
14691 |
卖出 |
| 09:40:12 |
83 |
49 |
14740 |
买入 |
| 09:40:15 |
82.9 |
31 |
14771 |
卖出 |
| 09:40:18 |
82.86 |
41 |
14812 |
卖出 |
| 09:40:21 |
82.89 |
21 |
14833 |
买入 |
| 09:40:24 |
82.86 |
4 |
14837 |
卖出 |
| 09:40:27 |
82.88 |
13 |
14850 |
买入 |
| 09:40:30 |
82.8 |
10 |
14860 |
卖出 |
| 09:40:33 |
82.8 |
28 |
14888 |
卖出 |
| 09:40:36 |
82.7 |
140 |
15028 |
卖出 |
| 09:40:39 |
82.7 |
149 |
15177 |
卖出 |
| 09:40:42 |
82.81 |
147 |
15324 |
买入 |
| 09:40:45 |
82.81 |
184 |
15508 |
卖出 |
| 09:40:48 |
82.7 |
20 |
15528 |
卖出 |
| 09:40:51 |
82.63 |
69 |
15597 |
卖出 |
| 09:40:54 |
82.7 |
28 |
15625 |
买入 |
| 09:40:57 |
82.7 |
14 |
15639 |
卖出 |
| 09:41:00 |
82.78 |
9 |
15648 |
买入 |
| 09:41:03 |
82.72 |
15 |
15663 |
卖出 |
| 09:41:06 |
82.82 |
37 |
15700 |
买入 |
| 09:41:09 |
82.74 |
39 |
15739 |
卖出 |
| 09:41:12 |
82.78 |
20 |
15759 |
买入 |
| 09:41:15 |
82.78 |
30 |
15789 |
卖出 |
| 09:41:18 |
82.79 |
25 |
15814 |
买入 |
| 09:41:21 |
82.89 |
41 |
15855 |
买入 |
| 09:41:24 |
82.97 |
64 |
15919 |
买入 |
| 09:41:27 |
82.84 |
12 |
15931 |
卖出 |
| 09:41:30 |
82.97 |
53 |
15984 |
买入 |
| 09:41:33 |
82.89 |
19 |
16003 |
卖出 |
| 09:41:36 |
82.89 |
9 |
16012 |
买入 |
| 09:41:39 |
82.91 |
22 |
16034 |
买入 |
| 09:41:42 |
82.9 |
10 |
16044 |
卖出 |
| 09:41:45 |
82.92 |
15 |
16059 |
买入 |
| 09:41:48 |
82.92 |
23 |
16082 |
卖出 |
| 09:41:51 |
82.9 |
65 |
16147 |
卖出 |
| 09:41:54 |
82.92 |
30 |
16177 |
买入 |
| 09:41:57 |
82.89 |
14 |
16191 |
卖出 |
| 09:42:00 |
82.94 |
98 |
16289 |
买入 |
| 09:42:03 |
82.92 |
20 |
16309 |
卖出 |
| 09:42:06 |
82.95 |
115 |
16424 |
买入 |
| 09:42:09 |
82.99 |
159 |
16583 |
买入 |
| 09:42:12 |
82.97 |
227 |
16810 |
卖出 |
| 09:42:15 |
83.05 |
129 |
16939 |
买入 |
| 09:42:18 |
83.05 |
83 |
17022 |
卖出 |
| 09:42:21 |
83.1 |
39 |
17061 |
买入 |
| 09:42:24 |
83.11 |
114 |
17175 |
买入 |
| 09:42:27 |
83.11 |
21 |
17196 |
买入 |
| 09:42:30 |
83.12 |
54 |
17250 |
买入 |
| 09:42:33 |
83.12 |
91 |
17341 |
卖出 |
| 09:42:36 |
83.15 |
43 |
17384 |
买入 |
| 09:42:39 |
83.16 |
137 |
17521 |
买入 |
| 09:42:42 |
83.17 |
37 |
17558 |
买入 |
| 09:42:45 |
83.15 |
133 |
17691 |
卖出 |
| 09:42:48 |
83.16 |
102 |
17793 |
买入 |
| 09:42:51 |
83.16 |
51 |
17844 |
买入 |
| 09:42:54 |
83.17 |
22 |
17866 |
卖出 |
| 09:42:57 |
83.19 |
86 |
17952 |
买入 |
| 09:43:00 |
83.18 |
89 |
18041 |
卖出 |
| 09:43:03 |
83.2 |
70 |
18111 |
买入 |
| 09:43:06 |
83.18 |
42 |
18153 |
卖出 |
| 09:43:09 |
83.2 |
56 |
18209 |
买入 |
| 09:43:12 |
83.18 |
92 |
18301 |
卖出 |
| 09:43:15 |
83.18 |
342 |
18643 |
卖出 |
| 09:43:18 |
83.11 |
207 |
18850 |
卖出 |
| 09:43:21 |
83.15 |
114 |
18964 |
买入 |
| 09:43:24 |
83.1 |
12 |
18976 |
买入 |
| 09:43:27 |
83.09 |
22 |
18998 |
卖出 |
| 09:43:30 |
83.1 |
18 |
19016 |
买入 |
| 09:43:33 |
83.1 |
5 |
19021 |
卖出 |
| 09:43:36 |
83.1 |
46 |
19067 |
卖出 |
| 09:43:39 |
83.1 |
30 |
19097 |
卖出 |
| 09:43:45 |
83.1 |
54 |
19151 |
买入 |
| 09:43:48 |
83.11 |
47 |
19198 |
买入 |
| 09:43:51 |
83.1 |
100 |
19298 |
卖出 |
| 09:43:54 |
83.16 |
21 |
19319 |
买入 |
| 09:43:57 |
83.14 |
44 |
19363 |
卖出 |