康缘药业[600557]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.95 |
4 |
4 |
集合竞价 |
| 09:15:07 |
10.93 |
5 |
5 |
集合竞价 |
| 09:15:10 |
10.87 |
7 |
7 |
集合竞价 |
| 09:21:31 |
10.86 |
238 |
238 |
集合竞价 |
| 09:24:46 |
10.87 |
446 |
446 |
集合竞价 |
| 09:25:02 |
11 |
490 |
936 |
卖出 |
| 09:30:01 |
10.98 |
89 |
1025 |
卖出 |
| 09:30:04 |
10.96 |
142 |
1167 |
卖出 |
| 09:30:07 |
10.93 |
159 |
1326 |
卖出 |
| 09:30:10 |
10.96 |
58 |
1384 |
买入 |
| 09:30:13 |
10.95 |
35 |
1419 |
卖出 |
| 09:30:16 |
10.95 |
161 |
1580 |
卖出 |
| 09:30:19 |
10.93 |
30 |
1610 |
卖出 |
| 09:30:22 |
10.92 |
34 |
1644 |
卖出 |
| 09:30:25 |
10.93 |
25 |
1669 |
买入 |
| 09:30:28 |
10.94 |
11 |
1680 |
买入 |
| 09:30:31 |
10.94 |
17 |
1697 |
卖出 |
| 09:30:34 |
10.94 |
15 |
1712 |
买入 |
| 09:30:37 |
10.94 |
26 |
1738 |
卖出 |
| 09:30:40 |
10.95 |
12 |
1750 |
卖出 |
| 09:30:43 |
10.94 |
16 |
1766 |
卖出 |
| 09:30:46 |
10.94 |
9 |
1775 |
卖出 |
| 09:30:49 |
10.93 |
4 |
1779 |
卖出 |
| 09:30:52 |
10.94 |
107 |
1886 |
买入 |
| 09:30:55 |
10.94 |
43 |
1929 |
买入 |
| 09:30:58 |
10.93 |
31 |
1960 |
卖出 |
| 09:31:01 |
10.93 |
6 |
1966 |
卖出 |
| 09:31:04 |
10.94 |
40 |
2006 |
买入 |
| 09:31:07 |
10.93 |
11 |
2017 |
卖出 |
| 09:31:10 |
10.94 |
19 |
2036 |
买入 |
| 09:31:13 |
10.94 |
51 |
2087 |
买入 |
| 09:31:16 |
10.95 |
13 |
2100 |
买入 |
| 09:31:19 |
10.95 |
5 |
2105 |
买入 |
| 09:31:22 |
10.95 |
1 |
2106 |
卖出 |
| 09:31:25 |
10.94 |
15 |
2121 |
卖出 |
| 09:31:28 |
10.93 |
10 |
2131 |
卖出 |
| 09:31:31 |
10.93 |
10 |
2141 |
卖出 |
| 09:31:34 |
10.93 |
12 |
2153 |
卖出 |
| 09:31:37 |
10.93 |
7 |
2160 |
卖出 |
| 09:31:40 |
10.94 |
3 |
2163 |
买入 |
| 09:31:43 |
10.94 |
176 |
2339 |
买入 |
| 09:31:46 |
10.94 |
20 |
2359 |
卖出 |
| 09:31:49 |
10.95 |
4 |
2363 |
买入 |
| 09:31:52 |
10.94 |
6 |
2369 |
卖出 |
| 09:31:55 |
10.95 |
6 |
2375 |
买入 |
| 09:31:58 |
10.94 |
1 |
2376 |
卖出 |
| 09:32:01 |
10.95 |
41 |
2417 |
买入 |
| 09:32:04 |
10.95 |
1 |
2418 |
买入 |
| 09:32:07 |
10.95 |
2 |
2420 |
买入 |
| 09:32:10 |
10.95 |
5 |
2425 |
买入 |
| 09:32:13 |
10.95 |
36 |
2461 |
买入 |
| 09:32:16 |
10.95 |
57 |
2518 |
卖出 |
| 09:32:19 |
10.97 |
21 |
2539 |
买入 |
| 09:32:22 |
10.95 |
19 |
2558 |
卖出 |
| 09:32:25 |
10.95 |
15 |
2573 |
卖出 |
| 09:32:28 |
10.95 |
62 |
2635 |
买入 |
| 09:32:31 |
10.95 |
9 |
2644 |
卖出 |
| 09:32:34 |
10.95 |
35 |
2679 |
卖出 |
| 09:32:37 |
10.95 |
24 |
2703 |
买入 |
| 09:32:40 |
10.94 |
23 |
2726 |
卖出 |
| 09:32:43 |
10.93 |
5 |
2731 |
卖出 |
| 09:32:46 |
10.93 |
48 |
2779 |
卖出 |
| 09:32:49 |
10.93 |
59 |
2838 |
卖出 |
| 09:32:52 |
10.93 |
6 |
2844 |
卖出 |
| 09:32:55 |
10.93 |
5 |
2849 |
卖出 |
| 09:32:58 |
10.93 |
25 |
2874 |
卖出 |
| 09:33:01 |
10.92 |
8 |
2882 |
卖出 |
| 09:33:04 |
10.92 |
23 |
2905 |
卖出 |
| 09:33:07 |
10.92 |
35 |
2940 |
卖出 |
| 09:33:10 |
10.92 |
5 |
2945 |
卖出 |
| 09:33:13 |
10.92 |
3 |
2948 |
卖出 |
| 09:33:16 |
10.92 |
10 |
2958 |
卖出 |
| 09:33:19 |
10.92 |
22 |
2980 |
卖出 |
| 09:33:22 |
10.92 |
1 |
2981 |
卖出 |
| 09:33:25 |
10.92 |
27 |
3008 |
卖出 |
| 09:33:28 |
10.92 |
3 |
3011 |
卖出 |
| 09:33:31 |
10.92 |
13 |
3024 |
卖出 |
| 09:33:34 |
10.92 |
17 |
3041 |
卖出 |
| 09:33:40 |
10.91 |
21 |
3062 |
卖出 |
| 09:33:43 |
10.91 |
14 |
3076 |
卖出 |
| 09:33:46 |
10.91 |
23 |
3099 |
卖出 |
| 09:33:49 |
10.91 |
33 |
3132 |
卖出 |
| 09:33:52 |
10.91 |
3 |
3135 |
卖出 |
| 09:33:55 |
10.92 |
26 |
3161 |
买入 |
| 09:33:58 |
10.91 |
5 |
3166 |
卖出 |
| 09:34:04 |
10.91 |
9 |
3175 |
卖出 |
| 09:34:07 |
10.94 |
97 |
3272 |
买入 |
| 09:34:10 |
10.94 |
81 |
3353 |
买入 |
| 09:34:13 |
10.96 |
17 |
3370 |
买入 |
| 09:34:16 |
10.97 |
14 |
3384 |
买入 |
| 09:34:19 |
10.97 |
77 |
3461 |
买入 |
| 09:34:22 |
10.98 |
84 |
3545 |
买入 |
| 09:34:25 |
10.98 |
51 |
3596 |
买入 |
| 09:34:28 |
11 |
579 |
4175 |
买入 |
| 09:34:31 |
10.98 |
57 |
4232 |
卖出 |
| 09:34:34 |
11 |
69 |
4301 |
买入 |
| 09:34:37 |
10.99 |
51 |
4352 |
卖出 |
| 09:34:40 |
10.99 |
6 |
4358 |
卖出 |
| 09:34:43 |
10.99 |
47 |
4405 |
买入 |
| 09:34:46 |
10.99 |
8 |
4413 |
买入 |
| 09:34:49 |
10.98 |
2 |
4415 |
卖出 |
| 09:34:52 |
10.98 |
10 |
4425 |
卖出 |
| 09:34:55 |
10.98 |
34 |
4459 |
卖出 |
| 09:34:58 |
10.98 |
52 |
4511 |
买入 |
| 09:35:01 |
10.98 |
9 |
4520 |
卖出 |
| 09:35:07 |
10.98 |
29 |
4549 |
买入 |
| 09:35:10 |
10.97 |
28 |
4577 |
卖出 |
| 09:35:13 |
10.97 |
61 |
4638 |
卖出 |
| 09:35:16 |
10.97 |
11 |
4649 |
卖出 |
| 09:35:19 |
10.97 |
6 |
4655 |
卖出 |
| 09:35:22 |
10.97 |
1 |
4656 |
卖出 |
| 09:35:25 |
10.98 |
14 |
4670 |
买入 |
| 09:35:28 |
10.97 |
10 |
4680 |
卖出 |
| 09:35:31 |
10.97 |
7 |
4687 |
卖出 |
| 09:35:37 |
10.95 |
9 |
4696 |
卖出 |
| 09:35:40 |
10.95 |
15 |
4711 |
卖出 |
| 09:35:43 |
10.97 |
1 |
4712 |
买入 |
| 09:35:46 |
10.95 |
12 |
4724 |
卖出 |
| 09:35:49 |
10.96 |
5 |
4729 |
卖出 |
| 09:35:52 |
10.96 |
18 |
4747 |
卖出 |
| 09:35:55 |
10.96 |
1 |
4748 |
卖出 |
| 09:35:58 |
10.96 |
23 |
4771 |
卖出 |
| 09:36:01 |
10.97 |
17 |
4788 |
买入 |
| 09:36:04 |
10.96 |
3 |
4791 |
卖出 |
| 09:36:07 |
10.96 |
3 |
4794 |
买入 |
| 09:36:13 |
10.96 |
5 |
4799 |
卖出 |
| 09:36:16 |
10.97 |
15 |
4814 |
买入 |
| 09:36:19 |
10.95 |
56 |
4870 |
卖出 |
| 09:36:22 |
10.94 |
16 |
4886 |
卖出 |
| 09:36:25 |
10.95 |
10 |
4896 |
买入 |
| 09:36:28 |
10.94 |
3 |
4899 |
卖出 |
| 09:36:31 |
10.95 |
18 |
4917 |
买入 |
| 09:36:34 |
10.95 |
7 |
4924 |
买入 |
| 09:36:37 |
10.95 |
24 |
4948 |
买入 |
| 09:36:40 |
10.95 |
12 |
4960 |
买入 |
| 09:36:43 |
10.95 |
15 |
4975 |
买入 |
| 09:36:46 |
10.95 |
32 |
5007 |
买入 |
| 09:36:49 |
10.94 |
3 |
5010 |
卖出 |
| 09:36:52 |
10.95 |
5 |
5015 |
买入 |
| 09:36:55 |
10.95 |
4 |
5019 |
买入 |
| 09:36:58 |
10.96 |
101 |
5120 |
买入 |
| 09:37:01 |
10.93 |
734 |
5854 |
卖出 |
| 09:37:04 |
10.95 |
79 |
5933 |
买入 |
| 09:37:07 |
10.95 |
47 |
5980 |
卖出 |
| 09:37:10 |
10.98 |
11 |
5991 |
买入 |
| 09:37:13 |
10.97 |
55 |
6046 |
卖出 |
| 09:37:16 |
10.98 |
41 |
6087 |
买入 |
| 09:37:19 |
10.98 |
21 |
6108 |
买入 |
| 09:37:22 |
10.98 |
7 |
6115 |
买入 |
| 09:37:25 |
10.99 |
87 |
6202 |
买入 |
| 09:37:28 |
10.99 |
70 |
6272 |
卖出 |
| 09:37:31 |
10.98 |
126 |
6398 |
卖出 |
| 09:37:34 |
10.98 |
3 |
6401 |
买入 |
| 09:37:37 |
10.96 |
1 |
6402 |
卖出 |
| 09:37:40 |
10.98 |
16 |
6418 |
买入 |
| 09:37:43 |
10.98 |
14 |
6432 |
买入 |
| 09:37:46 |
10.98 |
18 |
6450 |
买入 |
| 09:37:49 |
10.99 |
2 |
6452 |
买入 |
| 09:37:52 |
10.99 |
1 |
6453 |
买入 |
| 09:37:55 |
11 |
12 |
6465 |
买入 |
| 09:37:58 |
11 |
52 |
6517 |
买入 |
| 09:38:01 |
10.99 |
45 |
6562 |
卖出 |
| 09:38:04 |
10.99 |
2 |
6564 |
买入 |
| 09:38:10 |
10.99 |
60 |
6624 |
买入 |
| 09:38:13 |
11 |
18 |
6642 |
买入 |
| 09:38:22 |
10.96 |
437 |
7079 |
卖出 |
| 09:38:25 |
10.96 |
118 |
7197 |
买入 |
| 09:38:28 |
10.96 |
93 |
7290 |
买入 |
| 09:38:31 |
10.96 |
62 |
7352 |
买入 |
| 09:38:34 |
10.96 |
79 |
7431 |
买入 |
| 09:38:37 |
10.96 |
110 |
7541 |
买入 |
| 09:38:40 |
10.96 |
115 |
7656 |
买入 |
| 09:38:43 |
11 |
51 |
7707 |
买入 |
| 09:38:46 |
10.97 |
33 |
7740 |
卖出 |
| 09:38:49 |
10.97 |
37 |
7777 |
卖出 |
| 09:38:52 |
10.96 |
20 |
7797 |
卖出 |
| 09:39:01 |
10.96 |
5 |
7802 |
买入 |
| 09:39:04 |
10.98 |
4 |
7806 |
买入 |
| 09:39:07 |
10.97 |
1 |
7807 |
买入 |
| 09:39:10 |
10.96 |
10 |
7817 |
卖出 |
| 09:39:19 |
10.96 |
3 |
7820 |
卖出 |
| 09:39:22 |
10.97 |
1 |
7821 |
买入 |
| 09:39:25 |
10.96 |
29 |
7850 |
卖出 |
| 09:39:28 |
10.97 |
7 |
7857 |
卖出 |
| 09:39:31 |
10.96 |
67 |
7924 |
卖出 |
| 09:39:37 |
10.96 |
107 |
8031 |
卖出 |
| 09:39:40 |
10.96 |
8 |
8039 |
买入 |
| 09:39:43 |
10.96 |
1 |
8040 |
买入 |
| 09:39:46 |
10.97 |
1 |
8041 |
买入 |
| 09:39:49 |
10.96 |
5 |
8046 |
卖出 |
| 09:40:01 |
10.96 |
29 |
8075 |
卖出 |
| 09:40:04 |
10.97 |
1 |
8076 |
买入 |
| 09:40:10 |
10.95 |
89 |
8165 |
卖出 |
| 09:40:13 |
10.95 |
9 |
8174 |
卖出 |
| 09:40:16 |
10.95 |
10 |
8184 |
卖出 |
| 09:40:19 |
10.95 |
2 |
8186 |
卖出 |
| 09:40:22 |
10.95 |
12 |
8198 |
卖出 |
| 09:40:25 |
10.95 |
1 |
8199 |
卖出 |
| 09:40:28 |
10.95 |
5 |
8204 |
卖出 |
| 09:40:31 |
10.95 |
45 |
8249 |
卖出 |
| 09:40:34 |
10.95 |
105 |
8354 |
卖出 |
| 09:40:37 |
10.95 |
5 |
8359 |
买入 |
| 09:40:40 |
10.93 |
135 |
8494 |
卖出 |
| 09:40:43 |
10.92 |
30 |
8524 |
卖出 |
| 09:40:46 |
10.94 |
5 |
8529 |
买入 |
| 09:40:49 |
10.92 |
10 |
8539 |
卖出 |
| 09:40:52 |
10.92 |
1 |
8540 |
卖出 |
| 09:40:55 |
10.93 |
3 |
8543 |
买入 |
| 09:40:58 |
10.93 |
20 |
8563 |
卖出 |
| 09:41:01 |
10.93 |
3 |
8566 |
买入 |
| 09:41:04 |
10.92 |
1 |
8567 |
卖出 |
| 09:41:13 |
10.92 |
1 |
8568 |
卖出 |
| 09:41:16 |
10.93 |
33 |
8601 |
买入 |
| 09:41:19 |
10.94 |
7 |
8608 |
买入 |
| 09:41:22 |
10.95 |
3 |
8611 |
买入 |
| 09:41:25 |
10.94 |
17 |
8628 |
卖出 |
| 09:41:31 |
10.93 |
10 |
8638 |
卖出 |
| 09:41:34 |
10.93 |
1 |
8639 |
卖出 |
| 09:41:37 |
10.94 |
10 |
8649 |
买入 |
| 09:41:46 |
10.93 |
100 |
8749 |
卖出 |
| 09:41:49 |
10.93 |
7 |
8756 |
卖出 |
| 09:41:52 |
10.93 |
2 |
8758 |
卖出 |
| 09:41:55 |
10.94 |
2 |
8760 |
买入 |
| 09:42:01 |
10.94 |
10 |
8770 |
买入 |
| 09:42:04 |
10.94 |
34 |
8804 |
买入 |
| 09:42:07 |
10.94 |
4 |
8808 |
买入 |
| 09:42:10 |
10.94 |
16 |
8824 |
买入 |
| 09:42:13 |
10.94 |
9 |
8833 |
卖出 |
| 09:42:19 |
10.94 |
18 |
8851 |
买入 |
| 09:42:22 |
10.94 |
3 |
8854 |
买入 |
| 09:42:25 |
10.93 |
20 |
8874 |
卖出 |
| 09:42:28 |
10.93 |
6 |
8880 |
卖出 |
| 09:42:31 |
10.93 |
10 |
8890 |
卖出 |
| 09:42:34 |
10.93 |
106 |
8996 |
卖出 |
| 09:42:37 |
10.93 |
58 |
9054 |
卖出 |
| 09:42:40 |
10.93 |
5 |
9059 |
卖出 |
| 09:42:49 |
10.93 |
8 |
9067 |
卖出 |
| 09:42:52 |
10.93 |
27 |
9094 |
卖出 |
| 09:42:55 |
10.93 |
27 |
9121 |
卖出 |
| 09:42:58 |
10.93 |
100 |
9221 |
卖出 |
| 09:43:01 |
10.93 |
396 |
9617 |
卖出 |
| 09:43:04 |
10.92 |
65 |
9682 |
卖出 |
| 09:43:10 |
10.91 |
2 |
9684 |
卖出 |
| 09:43:13 |
10.92 |
10 |
9694 |
买入 |
| 09:43:16 |
10.91 |
27 |
9721 |
卖出 |
| 09:43:25 |
10.92 |
9 |
9730 |
买入 |
| 09:43:28 |
10.92 |
2 |
9732 |
买入 |
| 09:43:31 |
10.92 |
5 |
9737 |
买入 |
| 09:43:34 |
10.92 |
50 |
9787 |
卖出 |
| 09:43:43 |
10.93 |
2 |
9789 |
买入 |
| 09:43:46 |
10.92 |
1 |
9790 |
卖出 |
| 09:43:49 |
10.92 |
20 |
9810 |
卖出 |
| 09:43:52 |
10.93 |
11 |
9821 |
买入 |
| 09:43:55 |
10.93 |
10 |
9831 |
买入 |
| 09:43:58 |
10.93 |
1 |
9832 |
买入 |
| 09:44:07 |
10.93 |
4 |
9836 |
卖出 |
| 09:44:10 |
10.93 |
2 |
9838 |
卖出 |
| 09:44:16 |
10.94 |
2 |
9840 |
买入 |
| 09:44:19 |
10.94 |
14 |
9854 |
买入 |
| 09:44:31 |
10.94 |
12 |
9866 |
卖出 |
| 09:44:34 |
10.94 |
17 |
9883 |
买入 |
| 09:44:37 |
10.94 |
34 |
9917 |
买入 |
| 09:44:40 |
10.94 |
32 |
9949 |
买入 |
| 09:44:43 |
10.95 |
9 |
9958 |
买入 |
| 09:44:55 |
10.95 |
5 |
9963 |
买入 |
| 09:44:58 |
10.95 |
44 |
10007 |
卖出 |
| 09:45:01 |
10.95 |
19 |
10026 |
卖出 |
| 09:45:04 |
10.96 |
9 |
10035 |
买入 |
| 09:45:07 |
10.95 |
7 |
10042 |
卖出 |
| 09:45:10 |
10.96 |
45 |
10087 |
买入 |
| 09:45:13 |
10.96 |
9 |
10096 |
买入 |
| 09:45:28 |
10.97 |
6 |
10102 |
买入 |
| 09:45:34 |
10.96 |
7 |
10109 |
卖出 |
| 09:45:37 |
10.96 |
5 |
10114 |
卖出 |
| 09:45:40 |
10.96 |
3 |
10117 |
卖出 |
| 09:45:46 |
10.97 |
6 |
10123 |
买入 |
| 09:45:49 |
10.97 |
6 |
10129 |
买入 |
| 09:45:52 |
10.96 |
5 |
10134 |
卖出 |
| 09:45:55 |
10.96 |
16 |
10150 |
卖出 |
| 09:45:58 |
10.96 |
41 |
10191 |
卖出 |
| 09:46:01 |
10.96 |
12 |
10203 |
卖出 |
| 09:46:04 |
10.96 |
71 |
10274 |
卖出 |
| 09:46:07 |
10.96 |
60 |
10334 |
卖出 |
| 09:46:10 |
10.96 |
25 |
10359 |
卖出 |
| 09:46:13 |
10.96 |
38 |
10397 |
卖出 |
| 09:46:16 |
10.94 |
3 |
10400 |
卖出 |
| 09:46:22 |
10.94 |
10 |
10410 |
卖出 |
| 09:46:25 |
10.96 |
3 |
10413 |
买入 |
| 09:46:49 |
10.93 |
65 |
10478 |
卖出 |
| 09:46:52 |
10.93 |
33 |
10511 |
卖出 |
| 09:46:55 |
10.94 |
3 |
10514 |
买入 |
| 09:47:01 |
10.93 |
84 |
10598 |
卖出 |
| 09:47:04 |
10.93 |
18 |
10616 |
卖出 |
| 09:47:07 |
10.94 |
38 |
10654 |
买入 |
| 09:47:10 |
10.94 |
108 |
10762 |
买入 |
| 09:47:13 |
10.94 |
25 |
10787 |
买入 |
| 09:47:16 |
10.94 |
93 |
10880 |
买入 |
| 09:47:19 |
10.94 |
60 |
10940 |
买入 |
| 09:47:28 |
10.93 |
5 |
10945 |
卖出 |
| 09:47:31 |
10.94 |
2 |
10947 |
买入 |