前沿生物-U[688221]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
15.78 |
22 |
22 |
集合竞价 |
| 09:15:13 |
15.94 |
22 |
22 |
集合竞价 |
| 09:18:16 |
15.91 |
50 |
50 |
集合竞价 |
| 09:22:52 |
15.92 |
237 |
237 |
集合竞价 |
| 09:23:16 |
15.91 |
262 |
262 |
集合竞价 |
| 09:23:34 |
15.92 |
262 |
262 |
集合竞价 |
| 09:23:52 |
15.91 |
342 |
342 |
集合竞价 |
| 09:24:22 |
15.9 |
389 |
389 |
集合竞价 |
| 09:25:04 |
15.9 |
557 |
946 |
买入 |
| 09:30:02 |
15.84 |
66 |
1012 |
卖出 |
| 09:30:05 |
15.9 |
424 |
1436 |
买入 |
| 09:30:08 |
15.9 |
232 |
1668 |
买入 |
| 09:30:11 |
15.9 |
356 |
2024 |
买入 |
| 09:30:14 |
15.91 |
240 |
2264 |
买入 |
| 09:30:17 |
15.98 |
53 |
2317 |
买入 |
| 09:30:20 |
15.99 |
11 |
2328 |
买入 |
| 09:30:23 |
15.99 |
40 |
2368 |
买入 |
| 09:30:26 |
16 |
12 |
2380 |
买入 |
| 09:30:29 |
15.99 |
117 |
2497 |
卖出 |
| 09:30:32 |
16.03 |
8 |
2505 |
买入 |
| 09:30:35 |
16 |
25 |
2530 |
卖出 |
| 09:30:38 |
16 |
32 |
2562 |
买入 |
| 09:30:41 |
15.99 |
58 |
2620 |
卖出 |
| 09:30:44 |
16.08 |
31 |
2651 |
买入 |
| 09:30:47 |
16.08 |
113 |
2764 |
卖出 |
| 09:30:50 |
16.05 |
57 |
2821 |
买入 |
| 09:30:53 |
16.1 |
97 |
2918 |
买入 |
| 09:30:56 |
16.09 |
65 |
2983 |
卖出 |
| 09:30:59 |
16.13 |
99 |
3082 |
买入 |
| 09:31:02 |
16.17 |
69 |
3151 |
买入 |
| 09:31:05 |
16.17 |
51 |
3202 |
卖出 |
| 09:31:08 |
16.17 |
172 |
3374 |
卖出 |
| 09:31:11 |
16.16 |
181 |
3555 |
卖出 |
| 09:31:14 |
16.29 |
217 |
3772 |
买入 |
| 09:31:17 |
16.18 |
27 |
3799 |
买入 |
| 09:31:20 |
16.17 |
22 |
3821 |
卖出 |
| 09:31:23 |
16.28 |
28 |
3849 |
买入 |
| 09:31:26 |
16.15 |
41 |
3890 |
卖出 |
| 09:31:29 |
16.16 |
14 |
3904 |
买入 |
| 09:31:35 |
16.19 |
17 |
3921 |
卖出 |
| 09:31:38 |
16.15 |
103 |
4024 |
卖出 |
| 09:31:41 |
16.2 |
47 |
4071 |
买入 |
| 09:31:44 |
16.17 |
25 |
4096 |
卖出 |
| 09:31:47 |
16.2 |
67 |
4163 |
买入 |
| 09:31:50 |
16.2 |
26 |
4189 |
买入 |
| 09:31:53 |
16.2 |
111 |
4300 |
买入 |
| 09:31:56 |
16.19 |
13 |
4313 |
卖出 |
| 09:31:59 |
16.14 |
72 |
4385 |
卖出 |
| 09:32:02 |
16.19 |
3 |
4388 |
买入 |
| 09:32:05 |
16.15 |
156 |
4544 |
卖出 |
| 09:32:08 |
16.2 |
47 |
4591 |
买入 |
| 09:32:11 |
16.2 |
88 |
4679 |
卖出 |
| 09:32:14 |
16.18 |
194 |
4873 |
卖出 |
| 09:32:17 |
16.21 |
60 |
4933 |
买入 |
| 09:32:20 |
16.24 |
48 |
4981 |
买入 |
| 09:32:23 |
16.26 |
50 |
5031 |
买入 |
| 09:32:26 |
16.26 |
100 |
5131 |
买入 |
| 09:32:29 |
16.24 |
7 |
5138 |
卖出 |
| 09:32:32 |
16.26 |
40 |
5178 |
买入 |
| 09:32:35 |
16.27 |
47 |
5225 |
买入 |
| 09:32:38 |
16.26 |
18 |
5243 |
卖出 |
| 09:32:41 |
16.26 |
15 |
5258 |
卖出 |
| 09:32:44 |
16.25 |
46 |
5304 |
卖出 |
| 09:32:47 |
16.26 |
72 |
5376 |
买入 |
| 09:32:50 |
16.25 |
18 |
5394 |
卖出 |
| 09:32:56 |
16.2 |
129 |
5523 |
卖出 |
| 09:32:59 |
16.2 |
59 |
5582 |
卖出 |
| 09:33:02 |
16.17 |
33 |
5615 |
卖出 |
| 09:33:05 |
16.19 |
27 |
5642 |
买入 |
| 09:33:08 |
16.19 |
8 |
5650 |
卖出 |
| 09:33:11 |
16.19 |
3 |
5653 |
卖出 |
| 09:33:14 |
16.17 |
6 |
5659 |
卖出 |
| 09:33:17 |
16.17 |
29 |
5688 |
卖出 |
| 09:33:20 |
16.16 |
2 |
5690 |
卖出 |
| 09:33:26 |
16.16 |
6 |
5696 |
卖出 |
| 09:33:29 |
16.15 |
167 |
5863 |
卖出 |
| 09:33:35 |
16.15 |
88 |
5951 |
买入 |
| 09:33:38 |
16.16 |
59 |
6010 |
买入 |
| 09:33:41 |
16.14 |
540 |
6550 |
卖出 |
| 09:33:44 |
16.1 |
1010 |
7560 |
卖出 |
| 09:33:47 |
16.14 |
21 |
7581 |
卖出 |
| 09:33:53 |
16.12 |
30 |
7611 |
卖出 |
| 09:33:56 |
16.12 |
23 |
7634 |
卖出 |
| 09:33:59 |
16.17 |
2 |
7636 |
买入 |
| 09:34:02 |
16.12 |
29 |
7665 |
卖出 |
| 09:34:05 |
16.1 |
20 |
7685 |
卖出 |
| 09:34:08 |
16.1 |
28 |
7713 |
买入 |
| 09:34:11 |
16.12 |
2 |
7715 |
买入 |
| 09:34:14 |
16.12 |
93 |
7808 |
买入 |
| 09:34:17 |
16.1 |
30 |
7838 |
卖出 |
| 09:34:20 |
16.1 |
2 |
7840 |
买入 |
| 09:34:23 |
16.1 |
19 |
7859 |
买入 |
| 09:34:29 |
16.12 |
592 |
8451 |
买入 |
| 09:34:32 |
16.1 |
14 |
8465 |
卖出 |
| 09:34:44 |
16.09 |
10 |
8475 |
买入 |
| 09:34:47 |
16.05 |
5 |
8480 |
卖出 |
| 09:34:50 |
16.05 |
4 |
8484 |
卖出 |
| 09:34:53 |
16.05 |
10 |
8494 |
买入 |
| 09:34:56 |
15.99 |
110 |
8604 |
卖出 |
| 09:34:59 |
15.99 |
2 |
8606 |
卖出 |
| 09:35:02 |
16 |
66 |
8672 |
卖出 |
| 09:35:05 |
16.02 |
2 |
8674 |
卖出 |
| 09:35:08 |
16.01 |
4 |
8678 |
卖出 |
| 09:35:14 |
16.08 |
29 |
8707 |
买入 |
| 09:35:20 |
16.08 |
11 |
8718 |
买入 |
| 09:35:23 |
16.08 |
5 |
8723 |
卖出 |
| 09:35:32 |
16.03 |
30 |
8753 |
卖出 |
| 09:35:38 |
16.05 |
16 |
8769 |
卖出 |
| 09:35:47 |
16.05 |
100 |
8869 |
卖出 |
| 09:35:50 |
16.12 |
174 |
9043 |
买入 |
| 09:35:53 |
16.13 |
13 |
9056 |
买入 |
| 09:35:59 |
16.13 |
6 |
9062 |
卖出 |
| 09:36:02 |
16.15 |
12 |
9074 |
买入 |
| 09:36:05 |
16.14 |
10 |
9084 |
卖出 |
| 09:36:08 |
16.16 |
43 |
9127 |
买入 |
| 09:36:11 |
16.14 |
85 |
9212 |
卖出 |
| 09:36:14 |
16.1 |
65 |
9277 |
卖出 |
| 09:36:20 |
16.1 |
18 |
9295 |
卖出 |
| 09:36:23 |
16.04 |
40 |
9335 |
卖出 |
| 09:36:29 |
16.02 |
60 |
9395 |
卖出 |
| 09:36:32 |
16.04 |
105 |
9500 |
买入 |
| 09:36:35 |
16.04 |
15 |
9515 |
买入 |
| 09:36:38 |
16.04 |
58 |
9573 |
买入 |
| 09:36:44 |
16.03 |
52 |
9625 |
卖出 |
| 09:36:50 |
16.04 |
55 |
9680 |
买入 |
| 09:36:53 |
16.02 |
8 |
9688 |
卖出 |
| 09:36:59 |
16.04 |
5 |
9693 |
买入 |
| 09:37:02 |
16.04 |
20 |
9713 |
买入 |
| 09:37:05 |
16.04 |
63 |
9776 |
买入 |
| 09:37:08 |
16.03 |
14 |
9790 |
卖出 |
| 09:37:11 |
16.03 |
76 |
9866 |
卖出 |
| 09:37:14 |
16.04 |
2 |
9868 |
买入 |
| 09:37:20 |
16.04 |
14 |
9882 |
卖出 |
| 09:37:26 |
16.01 |
26 |
9908 |
卖出 |
| 09:37:29 |
16.04 |
3 |
9911 |
买入 |
| 09:37:32 |
16.06 |
34 |
9945 |
买入 |
| 09:37:35 |
16.07 |
198 |
10143 |
买入 |
| 09:37:38 |
16.01 |
18 |
10161 |
卖出 |
| 09:37:44 |
16.09 |
13 |
10174 |
买入 |
| 09:37:47 |
16.08 |
6 |
10180 |
卖出 |
| 09:37:50 |
16.08 |
0 |
10180 |
卖出 |
| 09:37:59 |
16.08 |
46 |
10226 |
买入 |
| 09:38:02 |
16.02 |
149 |
10375 |
卖出 |
| 09:38:14 |
16.02 |
135 |
10510 |
卖出 |
| 09:38:17 |
16.01 |
13 |
10523 |
卖出 |
| 09:38:20 |
16 |
403 |
10926 |
卖出 |
| 09:38:23 |
15.99 |
246 |
11172 |
卖出 |
| 09:38:26 |
15.99 |
16 |
11188 |
卖出 |
| 09:38:32 |
15.98 |
7 |
11195 |
卖出 |
| 09:38:38 |
15.95 |
113 |
11308 |
卖出 |
| 09:38:47 |
15.95 |
68 |
11376 |
卖出 |
| 09:38:56 |
16 |
100 |
11476 |
买入 |
| 09:39:08 |
16 |
260 |
11736 |
买入 |
| 09:39:11 |
16.01 |
50 |
11786 |
买入 |
| 09:39:14 |
16.06 |
27 |
11813 |
买入 |
| 09:39:17 |
16.08 |
20 |
11833 |
买入 |
| 09:39:20 |
16.08 |
26 |
11859 |
买入 |
| 09:39:23 |
16.03 |
46 |
11905 |
卖出 |
| 09:39:35 |
16.04 |
2 |
11907 |
卖出 |
| 09:39:38 |
16.04 |
36 |
11943 |
卖出 |
| 09:39:41 |
16.04 |
172 |
12115 |
卖出 |
| 09:39:44 |
16.04 |
55 |
12170 |
买入 |
| 09:39:47 |
16.03 |
6 |
12176 |
卖出 |
| 09:39:50 |
16.04 |
71 |
12247 |
买入 |
| 09:39:59 |
16.04 |
50 |
12297 |
卖出 |
| 09:40:02 |
16.04 |
50 |
12347 |
卖出 |
| 09:40:11 |
16.04 |
43 |
12390 |
卖出 |
| 09:40:14 |
16.04 |
8 |
12398 |
买入 |
| 09:40:17 |
16.03 |
66 |
12464 |
卖出 |
| 09:40:23 |
16.04 |
6 |
12470 |
卖出 |
| 09:40:29 |
16.02 |
27 |
12497 |
卖出 |
| 09:40:38 |
16 |
12 |
12509 |
卖出 |
| 09:40:47 |
15.99 |
14 |
12523 |
卖出 |
| 09:40:56 |
15.98 |
23 |
12546 |
买入 |
| 09:40:59 |
15.95 |
99 |
12645 |
卖出 |
| 09:41:02 |
15.95 |
12 |
12657 |
卖出 |
| 09:41:05 |
15.95 |
0 |
12657 |
卖出 |
| 09:41:17 |
15.93 |
2 |
12659 |
卖出 |
| 09:41:20 |
15.93 |
4 |
12663 |
卖出 |
| 09:41:23 |
15.93 |
0 |
12663 |
买入 |
| 09:41:26 |
15.92 |
4 |
12667 |
卖出 |
| 09:41:29 |
15.92 |
20 |
12687 |
买入 |
| 09:41:38 |
15.92 |
1 |
12688 |
买入 |
| 09:41:41 |
15.92 |
6 |
12694 |
卖出 |
| 09:41:44 |
15.92 |
30 |
12724 |
买入 |
| 09:41:50 |
15.92 |
10 |
12734 |
买入 |
| 09:41:53 |
15.92 |
42 |
12776 |
买入 |
| 09:42:05 |
15.92 |
19 |
12795 |
卖出 |
| 09:42:14 |
15.92 |
327 |
13122 |
卖出 |
| 09:42:17 |
15.89 |
13 |
13135 |
卖出 |
| 09:42:23 |
15.89 |
21 |
13156 |
卖出 |
| 09:42:26 |
15.89 |
28 |
13184 |
买入 |
| 09:42:29 |
15.9 |
24 |
13208 |
卖出 |
| 09:42:32 |
15.9 |
30 |
13238 |
卖出 |
| 09:42:35 |
15.88 |
24 |
13262 |
卖出 |
| 09:42:44 |
15.88 |
59 |
13321 |
卖出 |
| 09:42:47 |
15.9 |
3 |
13324 |
买入 |
| 09:42:50 |
15.88 |
50 |
13374 |
卖出 |
| 09:42:56 |
15.88 |
113 |
13487 |
卖出 |
| 09:42:59 |
15.88 |
51 |
13538 |
卖出 |
| 09:43:02 |
15.87 |
19 |
13557 |
卖出 |
| 09:43:05 |
15.87 |
12 |
13569 |
卖出 |
| 09:43:08 |
15.87 |
18 |
13587 |
卖出 |
| 09:43:14 |
15.87 |
115 |
13702 |
买入 |
| 09:43:17 |
15.85 |
26 |
13728 |
卖出 |
| 09:43:23 |
15.85 |
7 |
13735 |
买入 |
| 09:43:26 |
15.82 |
46 |
13781 |
卖出 |
| 09:43:35 |
15.82 |
32 |
13813 |
卖出 |
| 09:43:38 |
15.83 |
40 |
13853 |
买入 |
| 09:43:41 |
15.83 |
16 |
13869 |
卖出 |
| 09:43:44 |
15.83 |
10 |
13879 |
买入 |
| 09:43:47 |
15.83 |
25 |
13904 |
买入 |
| 09:43:50 |
15.83 |
142 |
14046 |
买入 |
| 09:43:53 |
15.84 |
2 |
14048 |
买入 |
| 09:43:56 |
15.84 |
45 |
14093 |
买入 |
| 09:43:59 |
15.84 |
23 |
14116 |
买入 |
| 09:44:02 |
15.85 |
46 |
14162 |
买入 |
| 09:44:05 |
15.83 |
500 |
14662 |
卖出 |
| 09:44:08 |
15.88 |
10 |
14672 |
买入 |
| 09:44:11 |
15.88 |
216 |
14888 |
买入 |
| 09:44:14 |
15.88 |
37 |
14925 |
买入 |
| 09:44:17 |
15.84 |
19 |
14944 |
卖出 |
| 09:44:23 |
15.84 |
65 |
15009 |
卖出 |
| 09:44:26 |
15.84 |
0 |
15009 |
买入 |
| 09:44:35 |
15.86 |
2 |
15011 |
买入 |
| 09:44:38 |
15.88 |
3 |
15014 |
买入 |
| 09:44:44 |
15.88 |
6 |
15020 |
买入 |
| 09:44:47 |
15.88 |
25 |
15045 |
买入 |
| 09:44:50 |
15.88 |
4 |
15049 |
卖出 |
| 09:44:56 |
15.88 |
0 |
15049 |
买入 |
| 09:45:02 |
15.88 |
2 |
15051 |
卖出 |
| 09:45:05 |
15.91 |
2 |
15053 |
买入 |
| 09:45:08 |
15.91 |
8 |
15061 |
买入 |
| 09:45:17 |
15.9 |
2 |
15063 |
卖出 |
| 09:45:20 |
15.92 |
4 |
15067 |
买入 |
| 09:45:26 |
15.88 |
23 |
15090 |
卖出 |
| 09:45:29 |
15.92 |
20 |
15110 |
买入 |
| 09:45:35 |
15.92 |
4 |
15114 |
买入 |
| 09:45:44 |
15.9 |
25 |
15139 |
卖出 |
| 09:45:53 |
15.9 |
5 |
15144 |
买入 |
| 09:45:56 |
15.88 |
15 |
15159 |
卖出 |
| 09:46:02 |
15.9 |
103 |
15262 |
买入 |
| 09:46:14 |
15.91 |
5 |
15267 |
买入 |
| 09:46:20 |
15.91 |
15 |
15282 |
买入 |
| 09:46:26 |
15.91 |
2 |
15284 |
卖出 |
| 09:46:29 |
15.89 |
109 |
15393 |
卖出 |
| 09:46:35 |
15.91 |
94 |
15487 |
买入 |
| 09:46:38 |
15.92 |
63 |
15550 |
买入 |
| 09:46:47 |
15.93 |
2 |
15552 |
买入 |
| 09:46:50 |
15.93 |
7 |
15559 |
买入 |
| 09:47:02 |
15.93 |
13 |
15572 |
卖出 |
| 09:47:08 |
15.93 |
2 |
15574 |
卖出 |
| 09:47:14 |
15.93 |
4 |
15578 |
卖出 |
| 09:47:26 |
15.9 |
55 |
15633 |
卖出 |
| 09:47:29 |
15.9 |
4 |
15637 |
买入 |
| 09:47:32 |
15.9 |
8 |
15645 |
买入 |
| 09:47:35 |
15.9 |
7 |
15652 |
买入 |
| 09:47:38 |
15.9 |
2 |
15654 |
买入 |
| 09:47:47 |
15.89 |
10 |
15664 |
卖出 |
| 09:47:50 |
15.85 |
405 |
16069 |
卖出 |
| 09:47:56 |
15.86 |
20 |
16089 |
卖出 |
| 09:47:59 |
15.86 |
8 |
16097 |
买入 |
| 09:48:05 |
15.86 |
69 |
16166 |
买入 |
| 09:48:11 |
15.88 |
107 |
16273 |
买入 |
| 09:48:14 |
15.88 |
20 |
16293 |
卖出 |
| 09:48:17 |
15.9 |
81 |
16374 |
买入 |
| 09:48:26 |
15.89 |
18 |
16392 |
卖出 |
| 09:48:41 |
15.9 |
13 |
16405 |
卖出 |
| 09:48:56 |
15.94 |
2 |
16407 |
买入 |
| 09:49:08 |
15.94 |
15 |
16422 |
买入 |
| 09:49:11 |
15.95 |
18 |
16440 |
买入 |
| 09:49:14 |
15.95 |
16 |
16456 |
卖出 |
| 09:49:17 |
15.95 |
9 |
16465 |
买入 |
| 09:49:23 |
15.95 |
15 |
16480 |
卖出 |
| 09:49:26 |
15.96 |
2 |
16482 |
买入 |
| 09:49:29 |
15.96 |
5 |
16487 |
买入 |
| 09:49:32 |
15.96 |
4 |
16491 |
卖出 |
| 09:49:35 |
15.96 |
2 |
16493 |
卖出 |
| 09:49:38 |
15.99 |
20 |
16513 |
买入 |
| 09:49:41 |
15.99 |
20 |
16533 |
卖出 |
| 09:49:44 |
16 |
4 |
16537 |
买入 |
| 09:49:47 |
16 |
2 |
16539 |
买入 |
| 09:49:53 |
15.99 |
21 |
16560 |
卖出 |
| 09:49:56 |
16.02 |
95 |
16655 |
买入 |
| 09:49:59 |
16.02 |
10 |
16665 |
卖出 |
| 09:50:02 |
16.02 |
118 |
16783 |
卖出 |
| 09:50:05 |
16.03 |
167 |
16950 |
买入 |
| 09:50:08 |
15.99 |
26 |
16976 |
卖出 |
| 09:50:14 |
15.99 |
15 |
16991 |
卖出 |
| 09:50:20 |
16.02 |
54 |
17045 |
买入 |
| 09:50:23 |
16.02 |
3 |
17048 |
卖出 |
| 09:50:29 |
16.02 |
13 |
17061 |
买入 |
| 09:50:35 |
16.02 |
35 |
17096 |
买入 |
| 09:50:38 |
15.99 |
24 |
17120 |
卖出 |
| 09:50:41 |
15.99 |
56 |
17176 |
卖出 |
| 09:50:44 |
16.02 |
24 |
17200 |
买入 |
| 09:50:53 |
15.99 |
4 |
17204 |
卖出 |
| 09:50:56 |
15.99 |
2 |
17206 |
买入 |
| 09:50:59 |
16.02 |
27 |
17233 |
买入 |
| 09:51:05 |
15.96 |
0 |
17233 |
卖出 |