凯赛生物[688065]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
142 |
2 |
2 |
集合竞价 |
| 09:19:31 |
142.08 |
2 |
2 |
集合竞价 |
| 09:20:46 |
142.1 |
2 |
2 |
集合竞价 |
| 09:22:10 |
142.5 |
2 |
2 |
集合竞价 |
| 09:23:40 |
142.58 |
2 |
2 |
集合竞价 |
| 09:24:13 |
142.71 |
2 |
2 |
集合竞价 |
| 09:24:43 |
143 |
2 |
2 |
集合竞价 |
| 09:24:55 |
147.29 |
4 |
4 |
集合竞价 |
| 09:25:06 |
147.29 |
10 |
14 |
卖出 |
| 09:30:01 |
147.29 |
4 |
18 |
卖出 |
| 09:30:04 |
147.29 |
4 |
22 |
卖出 |
| 09:30:07 |
147.82 |
6 |
28 |
卖出 |
| 09:30:10 |
147.29 |
6 |
34 |
卖出 |
| 09:30:13 |
146.6 |
13 |
47 |
卖出 |
| 09:30:16 |
146.6 |
40 |
87 |
卖出 |
| 09:30:25 |
146.59 |
16 |
103 |
买入 |
| 09:30:28 |
146.12 |
3 |
106 |
卖出 |
| 09:30:34 |
146.13 |
4 |
110 |
卖出 |
| 09:30:37 |
146.13 |
6 |
116 |
买入 |
| 09:30:40 |
146.13 |
20 |
136 |
买入 |
| 09:30:43 |
146.13 |
2 |
138 |
买入 |
| 09:30:49 |
146.22 |
7 |
145 |
买入 |
| 09:30:52 |
146.22 |
2 |
147 |
卖出 |
| 09:30:58 |
146.23 |
2 |
149 |
卖出 |
| 09:31:01 |
146.21 |
12 |
161 |
卖出 |
| 09:31:04 |
145.89 |
22 |
183 |
卖出 |
| 09:31:07 |
145.9 |
4 |
187 |
买入 |
| 09:31:10 |
145.9 |
2 |
189 |
卖出 |
| 09:31:13 |
146.22 |
2 |
191 |
买入 |
| 09:31:19 |
145.88 |
4 |
195 |
卖出 |
| 09:31:22 |
145.9 |
4 |
199 |
买入 |
| 09:31:28 |
145.56 |
6 |
205 |
卖出 |
| 09:31:31 |
145.55 |
9 |
214 |
卖出 |
| 09:31:34 |
145.56 |
9 |
223 |
买入 |
| 09:31:37 |
145.07 |
7 |
230 |
卖出 |
| 09:31:40 |
145.09 |
10 |
240 |
买入 |
| 09:31:43 |
145.56 |
6 |
246 |
买入 |
| 09:31:46 |
145.56 |
15 |
261 |
买入 |
| 09:31:49 |
145.55 |
4 |
265 |
买入 |
| 09:31:55 |
145.54 |
9 |
274 |
卖出 |
| 09:32:04 |
145 |
4 |
278 |
卖出 |
| 09:32:07 |
144.98 |
4 |
282 |
卖出 |
| 09:32:10 |
144.98 |
4 |
286 |
买入 |
| 09:32:13 |
144.97 |
4 |
290 |
买入 |
| 09:32:16 |
145.01 |
6 |
296 |
买入 |
| 09:32:19 |
145.05 |
12 |
308 |
买入 |
| 09:32:22 |
145.06 |
6 |
314 |
买入 |
| 09:32:31 |
145.16 |
2 |
316 |
卖出 |
| 09:32:46 |
145.09 |
3 |
319 |
卖出 |
| 09:32:49 |
145.09 |
3 |
322 |
买入 |
| 09:32:58 |
145.09 |
2 |
324 |
卖出 |
| 09:33:01 |
145.09 |
2 |
326 |
卖出 |
| 09:33:04 |
145.05 |
5 |
331 |
卖出 |
| 09:33:07 |
145.44 |
2 |
333 |
买入 |
| 09:33:10 |
145.55 |
12 |
345 |
买入 |
| 09:33:13 |
145.9 |
16 |
361 |
买入 |
| 09:33:16 |
145.89 |
6 |
367 |
卖出 |
| 09:33:25 |
145.89 |
2 |
369 |
买入 |
| 09:33:34 |
145.66 |
2 |
371 |
卖出 |
| 09:33:40 |
145.66 |
4 |
375 |
卖出 |
| 09:33:46 |
145.65 |
2 |
377 |
买入 |
| 09:33:49 |
145.65 |
2 |
379 |
卖出 |
| 09:34:07 |
145.84 |
2 |
381 |
买入 |
| 09:34:19 |
145.6 |
12 |
393 |
卖出 |
| 09:34:22 |
145.6 |
8 |
401 |
卖出 |
| 09:34:34 |
145.08 |
2 |
403 |
卖出 |
| 09:34:52 |
145.58 |
2 |
405 |
买入 |
| 09:34:58 |
145.74 |
4 |
409 |
买入 |
| 09:35:01 |
145.75 |
3 |
412 |
买入 |
| 09:35:04 |
145.76 |
2 |
414 |
买入 |
| 09:35:07 |
146.06 |
6 |
420 |
卖出 |
| 09:35:10 |
146.06 |
4 |
424 |
买入 |
| 09:35:19 |
145.77 |
2 |
426 |
卖出 |
| 09:35:22 |
145.76 |
2 |
428 |
卖出 |
| 09:35:25 |
145.72 |
4 |
432 |
卖出 |
| 09:35:28 |
145.58 |
2 |
434 |
卖出 |
| 09:35:31 |
145.58 |
2 |
436 |
卖出 |
| 09:35:37 |
145.61 |
2 |
438 |
买入 |
| 09:35:40 |
145.6 |
6 |
444 |
买入 |
| 09:35:43 |
145.61 |
4 |
448 |
卖出 |
| 09:35:49 |
145.59 |
4 |
452 |
卖出 |
| 09:35:52 |
145.58 |
2 |
454 |
卖出 |
| 09:35:55 |
145.58 |
2 |
456 |
卖出 |
| 09:36:04 |
145.58 |
8 |
464 |
卖出 |
| 09:36:07 |
145.58 |
2 |
466 |
卖出 |
| 09:36:16 |
145.12 |
2 |
468 |
卖出 |
| 09:36:19 |
145.12 |
2 |
470 |
卖出 |
| 09:36:34 |
145.12 |
2 |
472 |
卖出 |
| 09:37:04 |
145.12 |
2 |
474 |
卖出 |
| 09:37:10 |
145.22 |
7 |
481 |
买入 |
| 09:37:19 |
145.22 |
2 |
483 |
卖出 |
| 09:37:28 |
145.39 |
2 |
485 |
买入 |
| 09:37:49 |
145.22 |
8 |
493 |
卖出 |
| 09:37:58 |
145.52 |
9 |
502 |
买入 |
| 09:38:01 |
145.08 |
9 |
511 |
卖出 |
| 09:38:04 |
145 |
4 |
515 |
卖出 |
| 09:38:10 |
144.8 |
5 |
520 |
卖出 |
| 09:38:16 |
144.56 |
4 |
524 |
卖出 |
| 09:38:19 |
144.26 |
13 |
537 |
卖出 |
| 09:38:22 |
144.3 |
2 |
539 |
卖出 |
| 09:38:34 |
144.6 |
2 |
541 |
卖出 |
| 09:38:40 |
144.6 |
1 |
542 |
卖出 |
| 09:38:49 |
144.32 |
4 |
546 |
卖出 |
| 09:38:52 |
144.32 |
1 |
547 |
卖出 |
| 09:38:55 |
144.3 |
4 |
551 |
买入 |
| 09:38:58 |
144.3 |
0 |
551 |
买入 |
| 09:39:19 |
144.3 |
1 |
552 |
卖出 |
| 09:39:25 |
144.21 |
2 |
554 |
卖出 |
| 09:39:28 |
144.21 |
5 |
559 |
卖出 |
| 09:39:34 |
144.21 |
2 |
561 |
卖出 |
| 09:39:37 |
144.22 |
3 |
564 |
买入 |
| 09:40:01 |
144.23 |
2 |
566 |
卖出 |
| 09:40:04 |
144.23 |
4 |
570 |
卖出 |
| 09:40:07 |
144.5 |
4 |
574 |
买入 |
| 09:40:10 |
144.49 |
2 |
576 |
卖出 |
| 09:40:13 |
144.23 |
3 |
579 |
买入 |
| 09:40:16 |
144.21 |
13 |
592 |
卖出 |
| 09:40:40 |
144.5 |
2 |
594 |
买入 |
| 09:40:43 |
144.21 |
2 |
596 |
卖出 |
| 09:40:49 |
144.21 |
2 |
598 |
卖出 |
| 09:41:04 |
144.3 |
2 |
600 |
卖出 |
| 09:41:07 |
144.21 |
2 |
602 |
卖出 |
| 09:41:10 |
144.3 |
2 |
604 |
买入 |
| 09:41:13 |
144.3 |
2 |
606 |
买入 |
| 09:41:16 |
144.56 |
2 |
608 |
买入 |
| 09:41:34 |
144.38 |
2 |
610 |
卖出 |
| 09:41:37 |
144.34 |
0 |
610 |
卖出 |
| 09:41:49 |
144.36 |
2 |
612 |
卖出 |
| 09:42:10 |
144.36 |
4 |
616 |
买入 |
| 09:42:13 |
144.36 |
0 |
616 |
买入 |
| 09:42:19 |
144.36 |
2 |
618 |
卖出 |
| 09:42:34 |
144.36 |
5 |
623 |
卖出 |
| 09:42:37 |
144.32 |
5 |
628 |
卖出 |
| 09:42:40 |
144.22 |
6 |
634 |
卖出 |
| 09:42:43 |
144.22 |
4 |
638 |
卖出 |
| 09:43:04 |
144.22 |
2 |
640 |
卖出 |
| 09:43:19 |
144.22 |
2 |
642 |
卖出 |
| 09:43:31 |
144.56 |
5 |
647 |
买入 |
| 09:43:34 |
144.56 |
2 |
649 |
买入 |
| 09:43:43 |
144.43 |
2 |
651 |
卖出 |
| 09:43:49 |
144.45 |
2 |
653 |
卖出 |
| 09:44:19 |
144.46 |
2 |
655 |
卖出 |
| 09:44:25 |
144.47 |
4 |
659 |
买入 |
| 09:44:34 |
144.46 |
2 |
661 |
卖出 |
| 09:44:40 |
144.74 |
2 |
663 |
买入 |
| 09:44:52 |
144.47 |
2 |
665 |
卖出 |
| 09:45:04 |
144.5 |
2 |
667 |
买入 |
| 09:45:19 |
144.53 |
2 |
669 |
卖出 |
| 09:45:22 |
144.68 |
4 |
673 |
买入 |
| 09:45:28 |
144.74 |
2 |
675 |
买入 |
| 09:45:31 |
144.74 |
1 |
676 |
买入 |
| 09:45:37 |
144.74 |
0 |
676 |
卖出 |
| 09:45:43 |
144.68 |
6 |
682 |
卖出 |
| 09:45:46 |
144.68 |
2 |
684 |
卖出 |
| 09:45:49 |
144.68 |
7 |
691 |
卖出 |
| 09:46:04 |
144.5 |
2 |
693 |
卖出 |
| 09:46:34 |
144.5 |
0 |
693 |
卖出 |
| 09:46:37 |
144.48 |
2 |
695 |
卖出 |
| 09:46:46 |
144.47 |
2 |
697 |
卖出 |
| 09:46:49 |
144.46 |
6 |
703 |
卖出 |
| 09:47:04 |
144.22 |
8 |
711 |
卖出 |
| 09:47:19 |
144.22 |
2 |
713 |
卖出 |
| 09:47:25 |
144.22 |
3 |
716 |
卖出 |
| 09:47:34 |
144.23 |
2 |
718 |
卖出 |
| 09:47:49 |
144.48 |
10 |
728 |
买入 |
| 09:47:52 |
144.5 |
7 |
735 |
卖出 |
| 09:48:04 |
144.53 |
2 |
737 |
卖出 |
| 09:48:16 |
144.82 |
10 |
747 |
买入 |
| 09:48:19 |
144.54 |
2 |
749 |
卖出 |
| 09:48:49 |
144.57 |
2 |
751 |
卖出 |
| 09:48:52 |
144.54 |
5 |
756 |
卖出 |
| 09:48:55 |
144.24 |
4 |
760 |
卖出 |
| 09:48:58 |
144.56 |
13 |
773 |
买入 |
| 09:49:04 |
144.3 |
13 |
786 |
卖出 |
| 09:49:07 |
144.56 |
18 |
804 |
买入 |
| 09:49:10 |
144.81 |
38 |
842 |
买入 |
| 09:49:13 |
144.65 |
7 |
849 |
卖出 |
| 09:49:31 |
144.94 |
2 |
851 |
买入 |
| 09:49:34 |
144.57 |
2 |
853 |
卖出 |
| 09:49:49 |
145.02 |
39 |
892 |
买入 |
| 09:49:52 |
145.02 |
2 |
894 |
卖出 |
| 09:49:58 |
144.99 |
3 |
897 |
卖出 |
| 09:50:04 |
145.33 |
2 |
899 |
买入 |
| 09:50:07 |
145.34 |
2 |
901 |
买入 |
| 09:50:10 |
145.34 |
2 |
903 |
卖出 |
| 09:50:19 |
144.99 |
2 |
905 |
卖出 |
| 09:50:22 |
145.34 |
2 |
907 |
买入 |
| 09:50:34 |
145.02 |
2 |
909 |
卖出 |
| 09:51:04 |
145.02 |
2 |
911 |
卖出 |
| 09:51:13 |
145.34 |
2 |
913 |
买入 |
| 09:51:16 |
145.34 |
0 |
913 |
卖出 |
| 09:51:34 |
145.06 |
2 |
915 |
卖出 |
| 09:51:37 |
145.45 |
2 |
917 |
买入 |
| 09:51:43 |
145.6 |
9 |
926 |
买入 |
| 09:51:49 |
145.13 |
4 |
930 |
卖出 |
| 09:51:52 |
145.16 |
2 |
932 |
买入 |
| 09:51:55 |
145.65 |
2 |
934 |
买入 |
| 09:52:22 |
145.19 |
2 |
936 |
卖出 |
| 09:52:28 |
145.19 |
0 |
936 |
卖出 |
| 09:52:31 |
145.02 |
2 |
938 |
卖出 |
| 09:52:37 |
145.02 |
0 |
938 |
卖出 |
| 09:52:40 |
145.02 |
1 |
939 |
买入 |
| 09:53:04 |
145.57 |
2 |
941 |
买入 |
| 09:53:07 |
145.19 |
2 |
943 |
卖出 |
| 09:53:22 |
145.22 |
2 |
945 |
卖出 |
| 09:53:25 |
145.68 |
15 |
960 |
买入 |
| 09:53:52 |
145.53 |
2 |
962 |
卖出 |
| 09:53:55 |
146.39 |
2 |
964 |
买入 |
| 09:54:07 |
145.38 |
2 |
966 |
卖出 |
| 09:54:37 |
145.38 |
2 |
968 |
卖出 |
| 09:54:40 |
145.41 |
2 |
970 |
买入 |
| 09:54:49 |
145.41 |
2 |
972 |
卖出 |
| 09:54:52 |
145.47 |
4 |
976 |
卖出 |
| 09:55:22 |
145.39 |
2 |
978 |
卖出 |
| 09:55:31 |
145.49 |
2 |
980 |
卖出 |
| 09:55:34 |
145.49 |
0 |
980 |
卖出 |
| 09:55:37 |
145.39 |
2 |
982 |
卖出 |
| 09:55:46 |
145.39 |
2 |
984 |
卖出 |
| 09:55:49 |
145.39 |
2 |
986 |
卖出 |
| 09:56:07 |
145.38 |
3 |
989 |
卖出 |
| 09:56:13 |
145.38 |
4 |
993 |
卖出 |
| 09:56:16 |
145.38 |
3 |
996 |
卖出 |
| 09:56:22 |
145.19 |
2 |
998 |
卖出 |
| 09:56:49 |
145.15 |
2 |
1000 |
卖出 |
| 09:56:52 |
145.15 |
1 |
1001 |
卖出 |
| 09:56:58 |
145.45 |
2 |
1003 |
买入 |
| 09:57:01 |
145.04 |
2 |
1005 |
卖出 |
| 09:57:04 |
145.03 |
2 |
1007 |
卖出 |
| 09:57:07 |
145.03 |
2 |
1009 |
卖出 |
| 09:57:37 |
145.1 |
4 |
1013 |
买入 |
| 09:57:52 |
145.1 |
2 |
1015 |
卖出 |
| 09:58:22 |
145.16 |
2 |
1017 |
卖出 |
| 09:58:52 |
145.16 |
2 |
1019 |
卖出 |
| 09:58:55 |
145.42 |
2 |
1021 |
买入 |
| 09:59:07 |
145.42 |
4 |
1025 |
买入 |
| 09:59:37 |
145.17 |
4 |
1029 |
卖出 |
| 09:59:40 |
145.17 |
3 |
1032 |
卖出 |
| 09:59:43 |
145.17 |
0 |
1032 |
买入 |
| 09:59:52 |
145.17 |
1 |
1033 |
卖出 |
| 10:00:01 |
145.17 |
0 |
1033 |
买入 |
| 10:00:04 |
145.17 |
2 |
1035 |
卖出 |
| 10:00:22 |
145.1 |
4 |
1039 |
卖出 |
| 10:00:25 |
145.19 |
2 |
1041 |
买入 |
| 10:00:28 |
145.1 |
2 |
1043 |
卖出 |
| 10:00:31 |
145.03 |
2 |
1045 |
卖出 |
| 10:00:37 |
145.42 |
4 |
1049 |
买入 |
| 10:00:43 |
145 |
4 |
1053 |
卖出 |
| 10:00:58 |
145.04 |
4 |
1057 |
卖出 |
| 10:01:07 |
145.03 |
4 |
1061 |
卖出 |
| 10:01:22 |
145 |
2 |
1063 |
卖出 |
| 10:01:31 |
145.39 |
2 |
1065 |
买入 |
| 10:01:52 |
145.03 |
2 |
1067 |
卖出 |
| 10:02:01 |
145.01 |
2 |
1069 |
卖出 |
| 10:02:04 |
145 |
2 |
1071 |
卖出 |
| 10:02:07 |
144.99 |
0 |
1071 |
卖出 |
| 10:02:10 |
144.94 |
2 |
1073 |
卖出 |
| 10:02:13 |
144.67 |
8 |
1081 |
卖出 |
| 10:02:16 |
144.64 |
2 |
1083 |
卖出 |
| 10:02:19 |
144.62 |
2 |
1085 |
卖出 |
| 10:02:37 |
144.94 |
4 |
1089 |
买入 |
| 10:02:40 |
144.58 |
4 |
1093 |
卖出 |
| 10:02:46 |
144.93 |
2 |
1095 |
买入 |
| 10:02:52 |
144.58 |
2 |
1097 |
卖出 |
| 10:03:16 |
144.93 |
2 |
1099 |
买入 |
| 10:03:19 |
144.93 |
2 |
1101 |
买入 |
| 10:03:22 |
144.58 |
2 |
1103 |
卖出 |
| 10:03:37 |
144.59 |
2 |
1105 |
卖出 |
| 10:03:52 |
144.92 |
2 |
1107 |
买入 |
| 10:03:58 |
144.6 |
2 |
1109 |
卖出 |
| 10:04:07 |
144.59 |
2 |
1111 |
卖出 |
| 10:04:22 |
144.59 |
2 |
1113 |
卖出 |
| 10:04:52 |
144.59 |
2 |
1115 |
卖出 |
| 10:04:55 |
144.92 |
5 |
1120 |
买入 |
| 10:05:01 |
144.92 |
2 |
1122 |
卖出 |
| 10:05:04 |
144.89 |
4 |
1126 |
买入 |
| 10:05:07 |
144.58 |
2 |
1128 |
卖出 |
| 10:05:34 |
144.9 |
2 |
1130 |
买入 |
| 10:05:37 |
144.59 |
2 |
1132 |
卖出 |
| 10:05:52 |
144.9 |
2 |
1134 |
买入 |
| 10:05:58 |
144.58 |
2 |
1136 |
卖出 |
| 10:06:04 |
144.58 |
4 |
1140 |
卖出 |
| 10:06:07 |
144.58 |
2 |
1142 |
卖出 |
| 10:06:13 |
144.58 |
4 |
1146 |
卖出 |
| 10:06:16 |
144.58 |
12 |
1158 |
卖出 |
| 10:06:19 |
144.58 |
7 |
1165 |
买入 |
| 10:06:22 |
144.5 |
2 |
1167 |
卖出 |
| 10:06:52 |
144.5 |
2 |
1169 |
卖出 |
| 10:07:07 |
144.5 |
2 |
1171 |
卖出 |
| 10:07:10 |
144.8 |
2 |
1173 |
买入 |
| 10:07:22 |
144.78 |
3 |
1176 |
卖出 |
| 10:07:37 |
144.64 |
2 |
1178 |
卖出 |
| 10:07:46 |
144.94 |
29 |
1207 |
买入 |
| 10:07:52 |
145.29 |
10 |
1217 |
买入 |
| 10:08:04 |
145 |
12 |
1229 |
卖出 |
| 10:08:13 |
145.02 |
9 |
1238 |
买入 |
| 10:08:16 |
145.11 |
9 |
1247 |
买入 |
| 10:08:19 |
145.27 |
4 |
1251 |
买入 |
| 10:08:22 |
145.27 |
2 |
1253 |
买入 |
| 10:08:25 |
145 |
20 |
1273 |
卖出 |
| 10:08:37 |
145 |
2 |
1275 |
卖出 |