山东药玻[600529]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
32.05 |
6 |
6 |
集合竞价 |
| 09:15:07 |
32.06 |
38 |
38 |
集合竞价 |
| 09:15:16 |
32.05 |
45 |
45 |
集合竞价 |
| 09:17:04 |
31.96 |
50 |
50 |
集合竞价 |
| 09:18:13 |
32.05 |
45 |
45 |
集合竞价 |
| 09:23:04 |
32.06 |
75 |
75 |
集合竞价 |
| 09:23:07 |
32.05 |
92 |
92 |
集合竞价 |
| 09:24:31 |
32.04 |
104 |
104 |
集合竞价 |
| 09:24:43 |
32.05 |
115 |
115 |
集合竞价 |
| 09:25:03 |
32.05 |
181 |
296 |
买入 |
| 09:30:01 |
32.05 |
95 |
391 |
买入 |
| 09:30:04 |
32.04 |
61 |
452 |
卖出 |
| 09:30:07 |
32.09 |
92 |
544 |
买入 |
| 09:30:10 |
32.12 |
82 |
626 |
买入 |
| 09:30:13 |
32.18 |
53 |
679 |
买入 |
| 09:30:16 |
32.25 |
108 |
787 |
买入 |
| 09:30:19 |
32.2 |
23 |
810 |
卖出 |
| 09:30:22 |
32.2 |
17 |
827 |
卖出 |
| 09:30:25 |
32.18 |
12 |
839 |
卖出 |
| 09:30:28 |
32.18 |
48 |
887 |
卖出 |
| 09:30:31 |
32.16 |
23 |
910 |
卖出 |
| 09:30:34 |
32.18 |
15 |
925 |
买入 |
| 09:30:37 |
32.18 |
78 |
1003 |
买入 |
| 09:30:40 |
32.17 |
47 |
1050 |
卖出 |
| 09:30:43 |
32.18 |
21 |
1071 |
买入 |
| 09:30:46 |
32.16 |
6 |
1077 |
卖出 |
| 09:30:49 |
32.16 |
24 |
1101 |
卖出 |
| 09:30:52 |
32.17 |
163 |
1264 |
买入 |
| 09:30:55 |
32.17 |
45 |
1309 |
卖出 |
| 09:30:58 |
32.12 |
25 |
1334 |
卖出 |
| 09:31:01 |
32.13 |
36 |
1370 |
买入 |
| 09:31:04 |
32.08 |
34 |
1404 |
卖出 |
| 09:31:07 |
32.09 |
38 |
1442 |
买入 |
| 09:31:10 |
32.09 |
6 |
1448 |
卖出 |
| 09:31:13 |
32.13 |
73 |
1521 |
买入 |
| 09:31:16 |
32.1 |
39 |
1560 |
卖出 |
| 09:31:19 |
32.1 |
24 |
1584 |
买入 |
| 09:31:22 |
32.12 |
33 |
1617 |
买入 |
| 09:31:25 |
32.14 |
49 |
1666 |
买入 |
| 09:31:28 |
32.12 |
113 |
1779 |
卖出 |
| 09:31:31 |
32.11 |
65 |
1844 |
卖出 |
| 09:31:34 |
32.06 |
34 |
1878 |
卖出 |
| 09:31:37 |
32.12 |
27 |
1905 |
买入 |
| 09:31:40 |
32.09 |
12 |
1917 |
卖出 |
| 09:31:43 |
32.09 |
17 |
1934 |
买入 |
| 09:31:46 |
32.09 |
34 |
1968 |
买入 |
| 09:31:49 |
32.1 |
86 |
2054 |
买入 |
| 09:31:52 |
32.11 |
4 |
2058 |
买入 |
| 09:31:55 |
32.12 |
39 |
2097 |
买入 |
| 09:31:58 |
32.14 |
70 |
2167 |
买入 |
| 09:32:01 |
32.16 |
113 |
2280 |
买入 |
| 09:32:04 |
32.18 |
93 |
2373 |
买入 |
| 09:32:07 |
32.18 |
118 |
2491 |
卖出 |
| 09:32:10 |
32.19 |
147 |
2638 |
买入 |
| 09:32:13 |
32.16 |
35 |
2673 |
卖出 |
| 09:32:16 |
32.18 |
52 |
2725 |
买入 |
| 09:32:19 |
32.19 |
33 |
2758 |
买入 |
| 09:32:22 |
32.18 |
58 |
2816 |
卖出 |
| 09:32:25 |
32.17 |
20 |
2836 |
卖出 |
| 09:32:28 |
32.12 |
56 |
2892 |
卖出 |
| 09:32:31 |
32.18 |
246 |
3138 |
买入 |
| 09:32:34 |
32.15 |
77 |
3215 |
买入 |
| 09:32:37 |
32.06 |
3 |
3218 |
卖出 |
| 09:32:40 |
32.06 |
7 |
3225 |
卖出 |
| 09:32:43 |
32.08 |
6 |
3231 |
买入 |
| 09:32:46 |
32.08 |
21 |
3252 |
买入 |
| 09:32:49 |
32.08 |
3 |
3255 |
买入 |
| 09:32:52 |
32.08 |
3 |
3258 |
买入 |
| 09:32:55 |
32.08 |
71 |
3329 |
买入 |
| 09:32:58 |
32.05 |
1 |
3330 |
卖出 |
| 09:33:01 |
32.05 |
19 |
3349 |
买入 |
| 09:33:04 |
32.01 |
10 |
3359 |
卖出 |
| 09:33:07 |
32.01 |
13 |
3372 |
卖出 |
| 09:33:10 |
32 |
15 |
3387 |
卖出 |
| 09:33:13 |
31.98 |
147 |
3534 |
卖出 |
| 09:33:16 |
32 |
26 |
3560 |
买入 |
| 09:33:19 |
31.98 |
4 |
3564 |
卖出 |
| 09:33:22 |
31.98 |
23 |
3587 |
买入 |
| 09:33:25 |
31.97 |
34 |
3621 |
卖出 |
| 09:33:28 |
31.97 |
158 |
3779 |
买入 |
| 09:33:31 |
31.98 |
50 |
3829 |
买入 |
| 09:33:34 |
31.97 |
56 |
3885 |
卖出 |
| 09:33:37 |
32 |
22 |
3907 |
买入 |
| 09:33:43 |
32 |
3 |
3910 |
卖出 |
| 09:33:46 |
32 |
4 |
3914 |
卖出 |
| 09:33:49 |
32 |
1 |
3915 |
卖出 |
| 09:33:52 |
32 |
7 |
3922 |
卖出 |
| 09:33:55 |
32 |
14 |
3936 |
卖出 |
| 09:33:58 |
32 |
4 |
3940 |
买入 |
| 09:34:01 |
31.99 |
4 |
3944 |
卖出 |
| 09:34:04 |
32 |
9 |
3953 |
买入 |
| 09:34:07 |
32.01 |
70 |
4023 |
买入 |
| 09:34:10 |
32.05 |
64 |
4087 |
买入 |
| 09:34:13 |
32.05 |
43 |
4130 |
买入 |
| 09:34:16 |
32.08 |
10 |
4140 |
买入 |
| 09:34:19 |
32.06 |
18 |
4158 |
卖出 |
| 09:34:22 |
32.06 |
3 |
4161 |
卖出 |
| 09:34:25 |
32.04 |
5 |
4166 |
卖出 |
| 09:34:28 |
32.04 |
24 |
4190 |
买入 |
| 09:34:31 |
32.04 |
4 |
4194 |
买入 |
| 09:34:34 |
32.04 |
9 |
4203 |
买入 |
| 09:34:37 |
32.02 |
56 |
4259 |
卖出 |
| 09:34:40 |
32.01 |
3 |
4262 |
卖出 |
| 09:34:43 |
32.01 |
7 |
4269 |
卖出 |
| 09:34:46 |
32.02 |
1 |
4270 |
买入 |
| 09:34:49 |
32.02 |
13 |
4283 |
买入 |
| 09:34:52 |
32.04 |
6 |
4289 |
买入 |
| 09:34:55 |
32.01 |
77 |
4366 |
卖出 |
| 09:34:58 |
32.01 |
27 |
4393 |
买入 |
| 09:35:01 |
32 |
33 |
4426 |
卖出 |
| 09:35:04 |
32 |
31 |
4457 |
买入 |
| 09:35:07 |
32 |
7 |
4464 |
买入 |
| 09:35:10 |
32 |
18 |
4482 |
买入 |
| 09:35:13 |
32.04 |
54 |
4536 |
买入 |
| 09:35:19 |
32.05 |
3 |
4539 |
买入 |
| 09:35:22 |
32 |
5 |
4544 |
卖出 |
| 09:35:25 |
32.04 |
12 |
4556 |
买入 |
| 09:35:28 |
32 |
25 |
4581 |
卖出 |
| 09:35:31 |
32 |
35 |
4616 |
买入 |
| 09:35:34 |
32 |
45 |
4661 |
买入 |
| 09:35:37 |
32 |
14 |
4675 |
买入 |
| 09:35:40 |
32 |
1 |
4676 |
卖出 |
| 09:35:43 |
32 |
2 |
4678 |
卖出 |
| 09:35:46 |
32.02 |
24 |
4702 |
买入 |
| 09:35:49 |
32.05 |
47 |
4749 |
买入 |
| 09:35:52 |
32.05 |
30 |
4779 |
买入 |
| 09:35:55 |
32.05 |
13 |
4792 |
买入 |
| 09:35:58 |
32.06 |
6 |
4798 |
买入 |
| 09:36:01 |
32.1 |
5 |
4803 |
买入 |
| 09:36:04 |
32.06 |
4 |
4807 |
卖出 |
| 09:36:07 |
32.06 |
18 |
4825 |
卖出 |
| 09:36:10 |
32.06 |
3 |
4828 |
卖出 |
| 09:36:13 |
32.05 |
9 |
4837 |
卖出 |
| 09:36:16 |
32.08 |
16 |
4853 |
买入 |
| 09:36:19 |
32.08 |
9 |
4862 |
买入 |
| 09:36:22 |
32.06 |
20 |
4882 |
卖出 |
| 09:36:25 |
32.05 |
12 |
4894 |
卖出 |
| 09:36:28 |
32.05 |
33 |
4927 |
卖出 |
| 09:36:37 |
32.05 |
1 |
4928 |
卖出 |
| 09:36:40 |
32.04 |
9 |
4937 |
卖出 |
| 09:36:43 |
32.01 |
11 |
4948 |
卖出 |
| 09:36:49 |
32 |
28 |
4976 |
卖出 |
| 09:36:52 |
32.02 |
5 |
4981 |
买入 |
| 09:36:55 |
32.02 |
11 |
4992 |
卖出 |
| 09:36:58 |
32.03 |
40 |
5032 |
买入 |
| 09:37:01 |
32 |
45 |
5077 |
卖出 |
| 09:37:04 |
32.02 |
16 |
5093 |
买入 |
| 09:37:07 |
32.02 |
59 |
5152 |
买入 |
| 09:37:10 |
32.02 |
34 |
5186 |
买入 |
| 09:37:13 |
32.02 |
9 |
5195 |
买入 |
| 09:37:16 |
32.03 |
14 |
5209 |
买入 |
| 09:37:19 |
32 |
129 |
5338 |
卖出 |
| 09:37:22 |
32.02 |
2 |
5340 |
买入 |
| 09:37:25 |
32.01 |
2 |
5342 |
卖出 |
| 09:37:31 |
32 |
27 |
5369 |
卖出 |
| 09:37:34 |
32 |
13 |
5382 |
卖出 |
| 09:37:37 |
31.96 |
94 |
5476 |
卖出 |
| 09:37:40 |
31.98 |
39 |
5515 |
买入 |
| 09:37:46 |
31.98 |
12 |
5527 |
买入 |
| 09:37:49 |
31.94 |
3 |
5530 |
卖出 |
| 09:37:55 |
31.95 |
2 |
5532 |
卖出 |
| 09:37:58 |
31.94 |
63 |
5595 |
卖出 |
| 09:38:01 |
31.92 |
9 |
5604 |
卖出 |
| 09:38:04 |
31.92 |
15 |
5619 |
卖出 |
| 09:38:07 |
31.92 |
45 |
5664 |
卖出 |
| 09:38:10 |
31.93 |
9 |
5673 |
买入 |
| 09:38:13 |
31.91 |
7 |
5680 |
卖出 |
| 09:38:16 |
31.9 |
53 |
5733 |
卖出 |
| 09:38:19 |
31.88 |
7 |
5740 |
卖出 |
| 09:38:22 |
31.9 |
19 |
5759 |
买入 |
| 09:38:25 |
31.88 |
27 |
5786 |
卖出 |
| 09:38:28 |
31.85 |
15 |
5801 |
卖出 |
| 09:38:31 |
31.88 |
25 |
5826 |
买入 |
| 09:38:34 |
31.9 |
34 |
5860 |
买入 |
| 09:38:37 |
31.88 |
44 |
5904 |
卖出 |
| 09:38:40 |
31.9 |
34 |
5938 |
买入 |
| 09:38:43 |
31.89 |
28 |
5966 |
卖出 |
| 09:38:46 |
31.9 |
3 |
5969 |
买入 |
| 09:38:49 |
31.9 |
12 |
5981 |
卖出 |
| 09:38:52 |
31.9 |
14 |
5995 |
卖出 |
| 09:38:55 |
31.9 |
2 |
5997 |
买入 |
| 09:38:58 |
31.89 |
16 |
6013 |
卖出 |
| 09:39:04 |
31.89 |
1 |
6014 |
买入 |
| 09:39:07 |
31.88 |
18 |
6032 |
卖出 |
| 09:39:10 |
31.89 |
14 |
6046 |
买入 |
| 09:39:13 |
31.89 |
4 |
6050 |
买入 |
| 09:39:16 |
31.89 |
1 |
6051 |
买入 |
| 09:39:19 |
31.88 |
29 |
6080 |
卖出 |
| 09:39:22 |
31.88 |
15 |
6095 |
买入 |
| 09:39:25 |
31.89 |
3 |
6098 |
买入 |
| 09:39:28 |
31.89 |
3 |
6101 |
买入 |
| 09:39:31 |
31.89 |
16 |
6117 |
买入 |
| 09:39:34 |
31.9 |
8 |
6125 |
买入 |
| 09:39:37 |
31.9 |
28 |
6153 |
买入 |
| 09:39:40 |
31.89 |
19 |
6172 |
卖出 |
| 09:39:46 |
31.89 |
13 |
6185 |
买入 |
| 09:39:49 |
31.89 |
24 |
6209 |
卖出 |
| 09:39:52 |
31.89 |
3 |
6212 |
买入 |
| 09:39:55 |
31.88 |
11 |
6223 |
卖出 |
| 09:39:58 |
31.88 |
35 |
6258 |
买入 |
| 09:40:01 |
31.87 |
13 |
6271 |
卖出 |
| 09:40:04 |
31.88 |
14 |
6285 |
买入 |
| 09:40:07 |
31.9 |
100 |
6385 |
买入 |
| 09:40:10 |
31.94 |
21 |
6406 |
买入 |
| 09:40:13 |
31.93 |
11 |
6417 |
卖出 |
| 09:40:16 |
31.94 |
6 |
6423 |
买入 |
| 09:40:19 |
31.94 |
18 |
6441 |
买入 |
| 09:40:22 |
31.91 |
79 |
6520 |
卖出 |
| 09:40:25 |
31.88 |
40 |
6560 |
卖出 |
| 09:40:28 |
31.88 |
18 |
6578 |
买入 |
| 09:40:31 |
31.89 |
10 |
6588 |
买入 |
| 09:40:34 |
31.93 |
1 |
6589 |
买入 |
| 09:40:40 |
31.9 |
2 |
6591 |
卖出 |
| 09:40:43 |
31.92 |
1 |
6592 |
买入 |
| 09:40:46 |
31.94 |
12 |
6604 |
买入 |
| 09:40:49 |
31.9 |
2 |
6606 |
卖出 |
| 09:40:55 |
31.9 |
10 |
6616 |
卖出 |
| 09:40:58 |
31.91 |
7 |
6623 |
卖出 |
| 09:41:01 |
31.93 |
5 |
6628 |
买入 |
| 09:41:04 |
31.9 |
27 |
6655 |
卖出 |
| 09:41:07 |
31.9 |
37 |
6692 |
卖出 |
| 09:41:10 |
31.89 |
10 |
6702 |
卖出 |
| 09:41:13 |
31.92 |
22 |
6724 |
买入 |
| 09:41:16 |
31.92 |
9 |
6733 |
买入 |
| 09:41:19 |
31.92 |
12 |
6745 |
卖出 |
| 09:41:22 |
31.9 |
35 |
6780 |
卖出 |
| 09:41:25 |
31.9 |
55 |
6835 |
买入 |
| 09:41:28 |
31.93 |
35 |
6870 |
买入 |
| 09:41:31 |
31.93 |
11 |
6881 |
买入 |
| 09:41:34 |
31.9 |
14 |
6895 |
卖出 |
| 09:41:37 |
31.94 |
31 |
6926 |
买入 |
| 09:41:40 |
31.95 |
3 |
6929 |
买入 |
| 09:41:43 |
31.9 |
8 |
6937 |
卖出 |
| 09:41:46 |
31.94 |
3 |
6940 |
买入 |
| 09:41:49 |
31.94 |
16 |
6956 |
买入 |
| 09:41:52 |
31.94 |
3 |
6959 |
卖出 |
| 09:41:58 |
31.94 |
11 |
6970 |
卖出 |
| 09:42:07 |
31.95 |
77 |
7047 |
买入 |
| 09:42:10 |
32 |
67 |
7114 |
买入 |
| 09:42:13 |
32 |
34 |
7148 |
买入 |
| 09:42:16 |
32 |
8 |
7156 |
买入 |
| 09:42:19 |
31.99 |
15 |
7171 |
卖出 |
| 09:42:22 |
31.99 |
6 |
7177 |
卖出 |
| 09:42:25 |
31.98 |
6 |
7183 |
卖出 |
| 09:42:31 |
31.95 |
7 |
7190 |
卖出 |
| 09:42:34 |
31.96 |
41 |
7231 |
买入 |
| 09:42:37 |
31.96 |
1 |
7232 |
买入 |
| 09:42:40 |
31.96 |
16 |
7248 |
买入 |
| 09:42:43 |
31.91 |
10 |
7258 |
卖出 |
| 09:42:46 |
31.92 |
2 |
7260 |
卖出 |
| 09:42:49 |
31.92 |
1 |
7261 |
卖出 |
| 09:42:52 |
31.92 |
1 |
7262 |
卖出 |
| 09:42:55 |
31.92 |
6 |
7268 |
卖出 |
| 09:42:58 |
31.92 |
10 |
7278 |
卖出 |
| 09:43:04 |
31.91 |
21 |
7299 |
卖出 |
| 09:43:19 |
31.91 |
9 |
7308 |
卖出 |
| 09:43:25 |
31.91 |
2 |
7310 |
卖出 |
| 09:43:28 |
31.91 |
17 |
7327 |
卖出 |
| 09:43:31 |
31.91 |
32 |
7359 |
卖出 |
| 09:43:34 |
31.91 |
24 |
7383 |
卖出 |
| 09:43:40 |
31.89 |
144 |
7527 |
卖出 |
| 09:43:43 |
31.88 |
110 |
7637 |
卖出 |
| 09:43:46 |
31.86 |
205 |
7842 |
卖出 |
| 09:43:49 |
31.88 |
34 |
7876 |
买入 |
| 09:43:52 |
31.88 |
1 |
7877 |
买入 |
| 09:43:55 |
31.88 |
1 |
7878 |
卖出 |
| 09:43:58 |
31.87 |
7 |
7885 |
卖出 |
| 09:44:01 |
31.87 |
19 |
7904 |
卖出 |
| 09:44:04 |
31.86 |
7 |
7911 |
卖出 |
| 09:44:10 |
31.87 |
1 |
7912 |
卖出 |
| 09:44:19 |
31.88 |
2 |
7914 |
买入 |
| 09:44:22 |
31.88 |
12 |
7926 |
买入 |
| 09:44:25 |
31.89 |
15 |
7941 |
买入 |
| 09:44:28 |
31.9 |
48 |
7989 |
买入 |
| 09:44:31 |
31.9 |
33 |
8022 |
买入 |
| 09:44:34 |
31.94 |
25 |
8047 |
买入 |
| 09:44:37 |
31.9 |
61 |
8108 |
卖出 |
| 09:44:40 |
31.95 |
11 |
8119 |
买入 |
| 09:44:43 |
31.97 |
14 |
8133 |
买入 |
| 09:44:46 |
31.9 |
1 |
8134 |
卖出 |
| 09:44:52 |
31.95 |
8 |
8142 |
买入 |
| 09:44:55 |
31.95 |
5 |
8147 |
买入 |
| 09:44:58 |
31.95 |
4 |
8151 |
卖出 |
| 09:45:01 |
31.95 |
2 |
8153 |
卖出 |
| 09:45:04 |
31.95 |
5 |
8158 |
卖出 |
| 09:45:07 |
31.94 |
7 |
8165 |
卖出 |
| 09:45:10 |
31.93 |
2 |
8167 |
卖出 |
| 09:45:13 |
31.92 |
2 |
8169 |
卖出 |
| 09:45:16 |
31.91 |
16 |
8185 |
卖出 |
| 09:45:19 |
31.91 |
33 |
8218 |
买入 |
| 09:45:22 |
31.93 |
2 |
8220 |
买入 |
| 09:45:25 |
31.96 |
19 |
8239 |
买入 |
| 09:45:28 |
31.95 |
4 |
8243 |
卖出 |
| 09:45:31 |
31.93 |
5 |
8248 |
卖出 |
| 09:45:34 |
31.93 |
3 |
8251 |
买入 |
| 09:45:37 |
31.93 |
1 |
8252 |
买入 |
| 09:45:46 |
31.93 |
1 |
8253 |
卖出 |
| 09:45:49 |
31.93 |
5 |
8258 |
卖出 |
| 09:45:52 |
31.92 |
1 |
8259 |
卖出 |
| 09:45:55 |
31.92 |
3 |
8262 |
买入 |