君实生物-U[688180]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
65.08 |
2 |
2 |
集合竞价 |
| 09:16:13 |
67 |
29 |
29 |
集合竞价 |
| 09:16:31 |
65.08 |
2 |
2 |
集合竞价 |
| 09:17:25 |
65.16 |
2 |
2 |
集合竞价 |
| 09:17:34 |
65.08 |
42 |
42 |
集合竞价 |
| 09:19:22 |
65 |
129 |
129 |
集合竞价 |
| 09:19:43 |
64.5 |
119 |
119 |
集合竞价 |
| 09:20:34 |
64.47 |
153 |
153 |
集合竞价 |
| 09:21:34 |
64.5 |
172 |
172 |
集合竞价 |
| 09:21:37 |
64.48 |
182 |
182 |
集合竞价 |
| 09:21:46 |
64.47 |
197 |
197 |
集合竞价 |
| 09:22:19 |
64.4 |
211 |
211 |
集合竞价 |
| 09:23:10 |
64.45 |
226 |
226 |
集合竞价 |
| 09:23:19 |
64.21 |
259 |
259 |
集合竞价 |
| 09:23:31 |
64.33 |
264 |
264 |
集合竞价 |
| 09:23:34 |
64.4 |
265 |
265 |
集合竞价 |
| 09:24:13 |
64.3 |
351 |
351 |
集合竞价 |
| 09:24:52 |
64.28 |
407 |
407 |
集合竞价 |
| 09:24:55 |
64.29 |
425 |
425 |
集合竞价 |
| 09:24:58 |
64.3 |
470 |
470 |
集合竞价 |
| 09:25:04 |
64.3 |
480 |
950 |
买入 |
| 09:30:02 |
64.23 |
157 |
1107 |
卖出 |
| 09:30:05 |
64.23 |
241 |
1348 |
买入 |
| 09:30:08 |
64.3 |
650 |
1998 |
买入 |
| 09:30:11 |
64.31 |
122 |
2120 |
买入 |
| 09:30:14 |
64.05 |
268 |
2388 |
卖出 |
| 09:30:17 |
65.03 |
72 |
2460 |
买入 |
| 09:30:20 |
64.42 |
10 |
2470 |
卖出 |
| 09:30:23 |
65.03 |
14 |
2484 |
买入 |
| 09:30:26 |
64.68 |
13 |
2497 |
卖出 |
| 09:30:29 |
65.03 |
46 |
2543 |
买入 |
| 09:30:32 |
64.99 |
27 |
2570 |
买入 |
| 09:30:35 |
64.71 |
47 |
2617 |
卖出 |
| 09:30:38 |
65.06 |
148 |
2765 |
买入 |
| 09:30:41 |
65.06 |
40 |
2805 |
卖出 |
| 09:30:44 |
65.08 |
52 |
2857 |
买入 |
| 09:30:47 |
65.29 |
94 |
2951 |
买入 |
| 09:30:50 |
65.31 |
12 |
2963 |
买入 |
| 09:30:53 |
65.45 |
13 |
2976 |
买入 |
| 09:30:56 |
65.45 |
117 |
3093 |
买入 |
| 09:30:59 |
65.63 |
28 |
3121 |
买入 |
| 09:31:02 |
65.63 |
18 |
3139 |
买入 |
| 09:31:05 |
66 |
99 |
3238 |
买入 |
| 09:31:08 |
65.93 |
15 |
3253 |
卖出 |
| 09:31:11 |
65.99 |
204 |
3457 |
买入 |
| 09:31:14 |
66 |
152 |
3609 |
买入 |
| 09:31:17 |
66.1 |
42 |
3651 |
买入 |
| 09:31:20 |
66.11 |
10 |
3661 |
买入 |
| 09:31:23 |
66.11 |
77 |
3738 |
卖出 |
| 09:31:26 |
66.21 |
29 |
3767 |
买入 |
| 09:31:29 |
66.23 |
92 |
3859 |
卖出 |
| 09:31:32 |
66.8 |
92 |
3951 |
买入 |
| 09:31:35 |
66.25 |
163 |
4114 |
卖出 |
| 09:31:38 |
66.7 |
139 |
4253 |
买入 |
| 09:31:41 |
66.8 |
157 |
4410 |
买入 |
| 09:31:44 |
66.7 |
123 |
4533 |
卖出 |
| 09:31:47 |
66.45 |
252 |
4785 |
买入 |
| 09:31:50 |
66.78 |
62 |
4847 |
买入 |
| 09:31:53 |
66.52 |
66 |
4913 |
卖出 |
| 09:31:56 |
66.7 |
124 |
5037 |
买入 |
| 09:31:59 |
66.5 |
74 |
5111 |
卖出 |
| 09:32:02 |
66.54 |
213 |
5324 |
买入 |
| 09:32:05 |
66.7 |
248 |
5572 |
买入 |
| 09:32:08 |
66.39 |
193 |
5765 |
卖出 |
| 09:32:11 |
66.5 |
145 |
5910 |
买入 |
| 09:32:14 |
66.67 |
129 |
6039 |
买入 |
| 09:32:17 |
66.62 |
65 |
6104 |
卖出 |
| 09:32:20 |
66.65 |
26 |
6130 |
买入 |
| 09:32:23 |
66.37 |
107 |
6237 |
卖出 |
| 09:32:26 |
66.44 |
126 |
6363 |
买入 |
| 09:32:29 |
66.47 |
76 |
6439 |
卖出 |
| 09:32:32 |
66.52 |
82 |
6521 |
买入 |
| 09:32:35 |
66.55 |
121 |
6642 |
买入 |
| 09:32:38 |
66.62 |
58 |
6700 |
买入 |
| 09:32:41 |
66.6 |
49 |
6749 |
卖出 |
| 09:32:44 |
66.49 |
20 |
6769 |
卖出 |
| 09:32:47 |
66.6 |
133 |
6902 |
买入 |
| 09:32:50 |
66.59 |
103 |
7005 |
卖出 |
| 09:32:53 |
66.59 |
245 |
7250 |
卖出 |
| 09:32:56 |
66.6 |
62 |
7312 |
买入 |
| 09:32:59 |
66.5 |
113 |
7425 |
卖出 |
| 09:33:02 |
66.5 |
64 |
7489 |
卖出 |
| 09:33:05 |
66.7 |
108 |
7597 |
买入 |
| 09:33:08 |
66.7 |
148 |
7745 |
买入 |
| 09:33:11 |
66.5 |
6 |
7751 |
卖出 |
| 09:33:14 |
66.5 |
14 |
7765 |
卖出 |
| 09:33:17 |
66.68 |
202 |
7967 |
买入 |
| 09:33:20 |
66.66 |
65 |
8032 |
卖出 |
| 09:33:23 |
66.6 |
16 |
8048 |
卖出 |
| 09:33:26 |
66.78 |
176 |
8224 |
买入 |
| 09:33:29 |
66.88 |
149 |
8373 |
买入 |
| 09:33:32 |
66.99 |
125 |
8498 |
买入 |
| 09:33:35 |
66.51 |
763 |
9261 |
卖出 |
| 09:33:38 |
67.08 |
31 |
9292 |
买入 |
| 09:33:41 |
66.99 |
88 |
9380 |
卖出 |
| 09:33:44 |
66.97 |
29 |
9409 |
卖出 |
| 09:33:47 |
66.9 |
13 |
9422 |
买入 |
| 09:33:50 |
66.6 |
25 |
9447 |
卖出 |
| 09:33:53 |
66.61 |
13 |
9460 |
买入 |
| 09:33:56 |
66.9 |
177 |
9637 |
买入 |
| 09:33:59 |
66.61 |
304 |
9941 |
卖出 |
| 09:34:02 |
66.61 |
24 |
9965 |
买入 |
| 09:34:05 |
66.7 |
4 |
9969 |
买入 |
| 09:34:08 |
66.83 |
203 |
10172 |
买入 |
| 09:34:11 |
66.6 |
395 |
10567 |
卖出 |
| 09:34:14 |
66.99 |
59 |
10626 |
买入 |
| 09:34:17 |
67 |
44 |
10670 |
买入 |
| 09:34:20 |
66.99 |
70 |
10740 |
卖出 |
| 09:34:23 |
66.6 |
330 |
11070 |
卖出 |
| 09:34:26 |
66.91 |
354 |
11424 |
买入 |
| 09:34:29 |
66.66 |
175 |
11599 |
卖出 |
| 09:34:32 |
66.91 |
29 |
11628 |
买入 |
| 09:34:35 |
66.91 |
8 |
11636 |
买入 |
| 09:34:38 |
66.91 |
99 |
11735 |
买入 |
| 09:34:41 |
66.66 |
31 |
11766 |
卖出 |
| 09:34:44 |
66.79 |
44 |
11810 |
买入 |
| 09:34:47 |
66.69 |
18 |
11828 |
卖出 |
| 09:34:50 |
66.69 |
26 |
11854 |
卖出 |
| 09:34:53 |
66.66 |
51 |
11905 |
卖出 |
| 09:34:56 |
66.79 |
58 |
11963 |
买入 |
| 09:34:59 |
66.69 |
12 |
11975 |
买入 |
| 09:35:02 |
66.66 |
52 |
12027 |
卖出 |
| 09:35:05 |
66.79 |
13 |
12040 |
买入 |
| 09:35:08 |
66.79 |
8 |
12048 |
买入 |
| 09:35:11 |
66.77 |
190 |
12238 |
买入 |
| 09:35:14 |
66.73 |
4 |
12242 |
卖出 |
| 09:35:17 |
66.56 |
70 |
12312 |
卖出 |
| 09:35:20 |
66.5 |
71 |
12383 |
卖出 |
| 09:35:23 |
66.39 |
70 |
12453 |
卖出 |
| 09:35:26 |
66.28 |
367 |
12820 |
卖出 |
| 09:35:29 |
66.28 |
28 |
12848 |
卖出 |
| 09:35:32 |
66.25 |
115 |
12963 |
卖出 |
| 09:35:35 |
66.21 |
123 |
13086 |
卖出 |
| 09:35:38 |
66.04 |
110 |
13196 |
卖出 |
| 09:35:41 |
65.99 |
404 |
13600 |
卖出 |
| 09:35:44 |
66.09 |
41 |
13641 |
买入 |
| 09:35:47 |
66.2 |
186 |
13827 |
买入 |
| 09:35:50 |
66.18 |
134 |
13961 |
卖出 |
| 09:35:53 |
66.35 |
26 |
13987 |
买入 |
| 09:35:56 |
66.35 |
23 |
14010 |
买入 |
| 09:35:59 |
66.36 |
15 |
14025 |
买入 |
| 09:36:02 |
66.36 |
6 |
14031 |
买入 |
| 09:36:05 |
66.47 |
127 |
14158 |
买入 |
| 09:36:08 |
66.25 |
59 |
14217 |
卖出 |
| 09:36:11 |
66.36 |
2 |
14219 |
买入 |
| 09:36:14 |
66.66 |
40 |
14259 |
买入 |
| 09:36:17 |
66.35 |
100 |
14359 |
卖出 |
| 09:36:20 |
66.45 |
99 |
14458 |
买入 |
| 09:36:23 |
66.34 |
36 |
14494 |
卖出 |
| 09:36:26 |
66.27 |
87 |
14581 |
卖出 |
| 09:36:29 |
66.29 |
12 |
14593 |
买入 |
| 09:36:32 |
66.35 |
2 |
14595 |
买入 |
| 09:36:35 |
66.45 |
10 |
14605 |
卖出 |
| 09:36:38 |
66.47 |
7 |
14612 |
买入 |
| 09:36:41 |
66.47 |
9 |
14621 |
买入 |
| 09:36:44 |
66.5 |
115 |
14736 |
买入 |
| 09:36:47 |
66.5 |
6 |
14742 |
卖出 |
| 09:36:50 |
66.48 |
24 |
14766 |
卖出 |
| 09:36:53 |
66.58 |
3 |
14769 |
买入 |
| 09:36:56 |
66.64 |
12 |
14781 |
买入 |
| 09:36:59 |
66.51 |
94 |
14875 |
卖出 |
| 09:37:02 |
66.66 |
30 |
14905 |
买入 |
| 09:37:05 |
66.66 |
27 |
14932 |
卖出 |
| 09:37:08 |
66.72 |
19 |
14951 |
买入 |
| 09:37:11 |
66.76 |
72 |
15023 |
买入 |
| 09:37:14 |
66.94 |
146 |
15169 |
买入 |
| 09:37:17 |
66.94 |
90 |
15259 |
买入 |
| 09:37:20 |
66.82 |
9 |
15268 |
卖出 |
| 09:37:23 |
66.95 |
21 |
15289 |
买入 |
| 09:37:26 |
66.94 |
74 |
15363 |
卖出 |
| 09:37:29 |
66.94 |
168 |
15531 |
买入 |
| 09:37:32 |
66.93 |
230 |
15761 |
卖出 |
| 09:37:35 |
66.7 |
31 |
15792 |
卖出 |
| 09:37:38 |
66.95 |
9 |
15801 |
买入 |
| 09:37:41 |
66.92 |
24 |
15825 |
卖出 |
| 09:37:44 |
66.92 |
70 |
15895 |
买入 |
| 09:37:47 |
66.9 |
5 |
15900 |
卖出 |
| 09:37:50 |
66.92 |
18 |
15918 |
买入 |
| 09:37:53 |
66.9 |
18 |
15936 |
卖出 |
| 09:37:56 |
66.88 |
2 |
15938 |
卖出 |
| 09:37:59 |
66.86 |
40 |
15978 |
卖出 |
| 09:38:02 |
66.9 |
55 |
16033 |
买入 |
| 09:38:05 |
66.87 |
106 |
16139 |
买入 |
| 09:38:08 |
66.71 |
54 |
16193 |
卖出 |
| 09:38:11 |
66.88 |
56 |
16249 |
买入 |
| 09:38:14 |
66.72 |
58 |
16307 |
卖出 |
| 09:38:17 |
66.75 |
15 |
16322 |
卖出 |
| 09:38:20 |
66.68 |
32 |
16354 |
卖出 |
| 09:38:23 |
66.75 |
62 |
16416 |
买入 |
| 09:38:26 |
66.88 |
51 |
16467 |
买入 |
| 09:38:29 |
66.87 |
4 |
16471 |
卖出 |
| 09:38:32 |
66.75 |
18 |
16489 |
卖出 |
| 09:38:35 |
66.68 |
22 |
16511 |
卖出 |
| 09:38:38 |
66.6 |
79 |
16590 |
卖出 |
| 09:38:41 |
66.5 |
206 |
16796 |
卖出 |
| 09:38:44 |
66.46 |
2 |
16798 |
卖出 |
| 09:38:47 |
66.35 |
19 |
16817 |
卖出 |
| 09:38:50 |
66.35 |
316 |
17133 |
卖出 |
| 09:38:53 |
66.3 |
83 |
17216 |
卖出 |
| 09:38:56 |
66.27 |
71 |
17287 |
卖出 |
| 09:38:59 |
66.25 |
119 |
17406 |
卖出 |
| 09:39:02 |
66.01 |
28 |
17434 |
卖出 |
| 09:39:05 |
65.93 |
229 |
17663 |
卖出 |
| 09:39:08 |
65.8 |
132 |
17795 |
卖出 |
| 09:39:11 |
65.88 |
90 |
17885 |
买入 |
| 09:39:14 |
65.86 |
22 |
17907 |
卖出 |
| 09:39:17 |
66 |
144 |
18051 |
买入 |
| 09:39:20 |
65.88 |
2 |
18053 |
卖出 |
| 09:39:23 |
66.3 |
807 |
18860 |
买入 |
| 09:39:26 |
66.05 |
44 |
18904 |
卖出 |
| 09:39:29 |
66.3 |
45 |
18949 |
卖出 |
| 09:39:32 |
66.15 |
17 |
18966 |
卖出 |
| 09:39:35 |
66.05 |
26 |
18992 |
卖出 |
| 09:39:38 |
66.3 |
59 |
19051 |
买入 |
| 09:39:41 |
66.19 |
28 |
19079 |
卖出 |
| 09:39:44 |
66.3 |
228 |
19307 |
买入 |
| 09:39:47 |
66.19 |
20 |
19327 |
卖出 |
| 09:39:50 |
66.29 |
15 |
19342 |
买入 |
| 09:39:53 |
66.29 |
39 |
19381 |
买入 |
| 09:39:56 |
66.3 |
4 |
19385 |
买入 |
| 09:39:59 |
66.15 |
113 |
19498 |
卖出 |
| 09:40:02 |
66.2 |
6 |
19504 |
卖出 |
| 09:40:05 |
66.2 |
2 |
19506 |
卖出 |
| 09:40:08 |
66.4 |
22 |
19528 |
买入 |
| 09:40:11 |
66.2 |
41 |
19569 |
卖出 |
| 09:40:14 |
66.2 |
16 |
19585 |
买入 |
| 09:40:17 |
66.4 |
99 |
19684 |
买入 |
| 09:40:20 |
66.2 |
78 |
19762 |
卖出 |
| 09:40:23 |
66.19 |
34 |
19796 |
卖出 |
| 09:40:26 |
66.15 |
65 |
19861 |
卖出 |
| 09:40:29 |
66.13 |
7 |
19868 |
卖出 |
| 09:40:32 |
66.09 |
37 |
19905 |
卖出 |
| 09:40:35 |
66.02 |
216 |
20121 |
卖出 |
| 09:40:38 |
65.8 |
158 |
20279 |
卖出 |
| 09:40:41 |
65.71 |
20 |
20299 |
卖出 |
| 09:40:44 |
65.88 |
109 |
20408 |
买入 |
| 09:40:47 |
65.68 |
24 |
20432 |
卖出 |
| 09:40:50 |
65.83 |
47 |
20479 |
买入 |
| 09:40:53 |
65.7 |
23 |
20502 |
卖出 |
| 09:40:56 |
65.71 |
6 |
20508 |
买入 |
| 09:40:59 |
65.8 |
24 |
20532 |
买入 |
| 09:41:02 |
65.8 |
65 |
20597 |
买入 |
| 09:41:05 |
65.8 |
12 |
20609 |
买入 |
| 09:41:08 |
65.8 |
28 |
20637 |
卖出 |
| 09:41:14 |
65.79 |
17 |
20654 |
卖出 |
| 09:41:17 |
65.8 |
22 |
20676 |
卖出 |
| 09:41:20 |
65.99 |
72 |
20748 |
买入 |
| 09:41:23 |
66 |
30 |
20778 |
买入 |
| 09:41:26 |
65.87 |
17 |
20795 |
卖出 |
| 09:41:29 |
65.98 |
24 |
20819 |
买入 |
| 09:41:32 |
65.8 |
13 |
20832 |
卖出 |
| 09:41:35 |
65.8 |
24 |
20856 |
卖出 |
| 09:41:38 |
65.8 |
24 |
20880 |
卖出 |
| 09:41:41 |
65.81 |
12 |
20892 |
买入 |
| 09:41:44 |
65.82 |
56 |
20948 |
买入 |
| 09:41:47 |
65.81 |
214 |
21162 |
卖出 |
| 09:41:50 |
65.81 |
12 |
21174 |
卖出 |
| 09:41:53 |
65.96 |
12 |
21186 |
买入 |
| 09:41:56 |
65.83 |
0 |
21186 |
卖出 |
| 09:41:59 |
65.8 |
25 |
21211 |
卖出 |
| 09:42:02 |
65.74 |
32 |
21243 |
卖出 |
| 09:42:05 |
65.74 |
4 |
21247 |
卖出 |
| 09:42:08 |
65.7 |
251 |
21498 |
卖出 |
| 09:42:11 |
65.61 |
28 |
21526 |
卖出 |
| 09:42:14 |
65.63 |
244 |
21770 |
买入 |
| 09:42:17 |
65.61 |
14 |
21784 |
卖出 |
| 09:42:20 |
65.68 |
40 |
21824 |
买入 |
| 09:42:23 |
65.47 |
16 |
21840 |
卖出 |
| 09:42:26 |
65.5 |
36 |
21876 |
买入 |
| 09:42:29 |
65.5 |
11 |
21887 |
卖出 |
| 09:42:32 |
65.5 |
27 |
21914 |
卖出 |
| 09:42:35 |
65.51 |
22 |
21936 |
买入 |
| 09:42:38 |
65.47 |
47 |
21983 |
卖出 |
| 09:42:41 |
65.49 |
113 |
22096 |
买入 |
| 09:42:44 |
65.37 |
3 |
22099 |
卖出 |
| 09:42:47 |
65.42 |
48 |
22147 |
买入 |
| 09:42:50 |
65.44 |
24 |
22171 |
买入 |
| 09:42:53 |
65.43 |
2 |
22173 |
卖出 |
| 09:42:56 |
65.49 |
27 |
22200 |
卖出 |
| 09:42:59 |
65.51 |
31 |
22231 |
买入 |
| 09:43:02 |
65.51 |
68 |
22299 |
买入 |
| 09:43:05 |
65.53 |
7 |
22306 |
买入 |
| 09:43:08 |
65.49 |
102 |
22408 |
卖出 |
| 09:43:11 |
65.4 |
2 |
22410 |
卖出 |
| 09:43:14 |
65.3 |
116 |
22526 |
卖出 |
| 09:43:17 |
65.4 |
394 |
22920 |
买入 |
| 09:43:20 |
65.47 |
4 |
22924 |
买入 |
| 09:43:23 |
65.3 |
9 |
22933 |
卖出 |
| 09:43:26 |
65.36 |
8 |
22941 |
买入 |
| 09:43:29 |
65.23 |
62 |
23003 |
卖出 |
| 09:43:32 |
65.12 |
80 |
23083 |
卖出 |
| 09:43:35 |
65.23 |
16 |
23099 |
买入 |
| 09:43:38 |
65.39 |
97 |
23196 |
买入 |
| 09:43:41 |
65.38 |
61 |
23257 |
买入 |
| 09:43:47 |
65.38 |
56 |
23313 |
卖出 |
| 09:43:50 |
65.38 |
82 |
23395 |
卖出 |
| 09:43:53 |
65.31 |
46 |
23441 |
卖出 |
| 09:43:56 |
65.31 |
58 |
23499 |
卖出 |
| 09:43:59 |
65.39 |
15 |
23514 |
买入 |
| 09:44:02 |
65.31 |
48 |
23562 |
卖出 |