开立医疗[300633]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
30.17 |
10 |
10 |
集合竞价 |
| 09:16:06 |
30.07 |
10 |
10 |
集合竞价 |
| 09:19:15 |
29.81 |
0 |
0 |
集合竞价 |
| 09:24:06 |
29.7 |
6 |
6 |
集合竞价 |
| 09:24:24 |
29.57 |
20 |
20 |
集合竞价 |
| 09:24:42 |
29.51 |
40 |
40 |
集合竞价 |
| 09:24:51 |
29.57 |
42 |
42 |
集合竞价 |
| 09:25:00 |
29.57 |
46 |
46 |
集合竞价 |
| 09:25:03 |
29.65 |
141 |
187 |
卖出 |
| 09:30:03 |
29.88 |
42 |
229 |
买入 |
| 09:30:06 |
29.65 |
5 |
234 |
卖出 |
| 09:30:09 |
29.87 |
81 |
315 |
买入 |
| 09:30:15 |
29.86 |
12 |
327 |
卖出 |
| 09:30:18 |
29.85 |
8 |
335 |
卖出 |
| 09:30:21 |
29.87 |
1 |
336 |
买入 |
| 09:30:24 |
29.85 |
1 |
337 |
买入 |
| 09:30:27 |
29.72 |
1 |
338 |
卖出 |
| 09:30:33 |
29.85 |
16 |
354 |
买入 |
| 09:30:36 |
29.83 |
4 |
358 |
卖出 |
| 09:30:39 |
29.81 |
10 |
368 |
卖出 |
| 09:30:42 |
29.81 |
52 |
420 |
买入 |
| 09:30:45 |
29.86 |
18 |
438 |
买入 |
| 09:30:48 |
29.83 |
5 |
443 |
卖出 |
| 09:30:51 |
29.87 |
3 |
446 |
买入 |
| 09:30:54 |
29.86 |
1 |
447 |
买入 |
| 09:31:00 |
29.86 |
14 |
461 |
卖出 |
| 09:31:06 |
29.86 |
2 |
463 |
买入 |
| 09:31:12 |
29.83 |
2 |
465 |
卖出 |
| 09:31:15 |
29.86 |
5 |
470 |
买入 |
| 09:31:21 |
29.88 |
81 |
551 |
买入 |
| 09:31:24 |
29.86 |
17 |
568 |
卖出 |
| 09:31:27 |
29.91 |
1 |
569 |
买入 |
| 09:31:30 |
29.94 |
10 |
579 |
买入 |
| 09:31:36 |
29.94 |
18 |
597 |
卖出 |
| 09:31:39 |
29.89 |
3 |
600 |
卖出 |
| 09:31:42 |
29.89 |
1 |
601 |
卖出 |
| 09:31:48 |
29.94 |
1 |
602 |
买入 |
| 09:31:57 |
29.9 |
2 |
604 |
卖出 |
| 09:32:00 |
29.9 |
5 |
609 |
卖出 |
| 09:32:06 |
29.93 |
1 |
610 |
买入 |
| 09:32:09 |
29.94 |
1 |
611 |
买入 |
| 09:32:12 |
29.9 |
9 |
620 |
卖出 |
| 09:32:15 |
29.93 |
13 |
633 |
买入 |
| 09:32:18 |
29.93 |
2 |
635 |
买入 |
| 09:32:21 |
29.9 |
1 |
636 |
卖出 |
| 09:32:24 |
29.9 |
6 |
642 |
卖出 |
| 09:32:27 |
29.93 |
1 |
643 |
买入 |
| 09:32:33 |
29.93 |
8 |
651 |
买入 |
| 09:32:39 |
29.94 |
2 |
653 |
买入 |
| 09:32:42 |
29.93 |
11 |
664 |
卖出 |
| 09:32:48 |
29.95 |
2 |
666 |
买入 |
| 09:32:51 |
29.97 |
5 |
671 |
买入 |
| 09:32:54 |
29.97 |
40 |
711 |
买入 |
| 09:32:57 |
29.99 |
1 |
712 |
买入 |
| 09:33:00 |
29.99 |
8 |
720 |
买入 |
| 09:33:03 |
29.99 |
2 |
722 |
买入 |
| 09:33:06 |
29.92 |
3 |
725 |
卖出 |
| 09:33:12 |
29.9 |
2 |
727 |
卖出 |
| 09:33:27 |
29.9 |
8 |
735 |
卖出 |
| 09:33:30 |
29.88 |
5 |
740 |
卖出 |
| 09:33:33 |
29.93 |
19 |
759 |
买入 |
| 09:33:36 |
29.86 |
3 |
762 |
卖出 |
| 09:33:42 |
29.86 |
2 |
764 |
买入 |
| 09:33:45 |
29.86 |
1 |
765 |
买入 |
| 09:33:48 |
29.86 |
12 |
777 |
买入 |
| 09:33:51 |
29.82 |
1 |
778 |
卖出 |
| 09:34:33 |
29.9 |
6 |
784 |
买入 |
| 09:34:36 |
29.84 |
23 |
807 |
卖出 |
| 09:34:39 |
29.91 |
61 |
868 |
买入 |
| 09:34:42 |
29.92 |
14 |
882 |
买入 |
| 09:34:45 |
29.92 |
2 |
884 |
买入 |
| 09:34:48 |
29.9 |
9 |
893 |
卖出 |
| 09:34:51 |
29.9 |
9 |
902 |
买入 |
| 09:35:00 |
29.92 |
11 |
913 |
买入 |
| 09:35:03 |
29.92 |
3 |
916 |
买入 |
| 09:35:09 |
29.86 |
14 |
930 |
卖出 |
| 09:35:12 |
29.8 |
35 |
965 |
卖出 |
| 09:35:15 |
29.8 |
13 |
978 |
买入 |
| 09:35:18 |
29.8 |
10 |
988 |
买入 |
| 09:35:21 |
29.8 |
14 |
1002 |
卖出 |
| 09:35:24 |
29.8 |
1 |
1003 |
卖出 |
| 09:35:27 |
29.75 |
1 |
1004 |
卖出 |
| 09:35:33 |
29.85 |
17 |
1021 |
买入 |
| 09:35:36 |
29.75 |
1 |
1022 |
卖出 |
| 09:35:39 |
29.75 |
1 |
1023 |
卖出 |
| 09:35:45 |
29.75 |
3 |
1026 |
卖出 |
| 09:35:48 |
29.7 |
21 |
1047 |
卖出 |
| 09:35:54 |
29.68 |
10 |
1057 |
卖出 |
| 09:35:57 |
29.68 |
10 |
1067 |
卖出 |
| 09:36:03 |
29.61 |
25 |
1092 |
卖出 |
| 09:36:06 |
29.79 |
7 |
1099 |
买入 |
| 09:36:18 |
29.63 |
25 |
1124 |
卖出 |
| 09:36:33 |
29.62 |
31 |
1155 |
卖出 |
| 09:36:39 |
29.74 |
3 |
1158 |
买入 |
| 09:36:42 |
29.73 |
4 |
1162 |
卖出 |
| 09:36:45 |
29.75 |
29 |
1191 |
买入 |
| 09:36:48 |
29.77 |
6 |
1197 |
买入 |
| 09:36:51 |
29.75 |
4 |
1201 |
买入 |
| 09:36:54 |
29.77 |
5 |
1206 |
买入 |
| 09:36:57 |
29.75 |
1 |
1207 |
卖出 |
| 09:37:00 |
29.75 |
12 |
1219 |
卖出 |
| 09:37:09 |
29.78 |
59 |
1278 |
买入 |
| 09:37:15 |
29.78 |
23 |
1301 |
卖出 |
| 09:37:18 |
29.8 |
41 |
1342 |
买入 |
| 09:37:27 |
29.8 |
2 |
1344 |
买入 |
| 09:37:48 |
29.79 |
1 |
1345 |
买入 |
| 09:37:51 |
29.75 |
21 |
1366 |
卖出 |
| 09:37:57 |
29.76 |
1 |
1367 |
卖出 |
| 09:38:03 |
29.79 |
4 |
1371 |
买入 |
| 09:38:09 |
29.8 |
18 |
1389 |
买入 |
| 09:38:12 |
29.82 |
11 |
1400 |
买入 |
| 09:38:15 |
29.82 |
5 |
1405 |
买入 |
| 09:38:18 |
29.8 |
1 |
1406 |
买入 |
| 09:38:21 |
29.82 |
19 |
1425 |
买入 |
| 09:38:24 |
29.82 |
19 |
1444 |
卖出 |
| 09:38:27 |
29.84 |
1 |
1445 |
买入 |
| 09:38:30 |
29.84 |
46 |
1491 |
买入 |
| 09:38:33 |
29.84 |
8 |
1499 |
卖出 |
| 09:38:36 |
29.84 |
1 |
1500 |
卖出 |
| 09:38:45 |
29.84 |
12 |
1512 |
买入 |
| 09:39:06 |
29.81 |
1 |
1513 |
卖出 |
| 09:39:09 |
29.79 |
30 |
1543 |
卖出 |
| 09:39:12 |
29.76 |
6 |
1549 |
卖出 |
| 09:39:15 |
29.75 |
3 |
1552 |
卖出 |
| 09:39:24 |
29.7 |
3 |
1555 |
卖出 |
| 09:39:30 |
29.65 |
46 |
1601 |
卖出 |
| 09:39:48 |
29.69 |
5 |
1606 |
卖出 |
| 09:39:51 |
29.7 |
21 |
1627 |
买入 |
| 09:40:03 |
29.69 |
16 |
1643 |
卖出 |
| 09:40:09 |
29.68 |
11 |
1654 |
卖出 |
| 09:40:12 |
29.68 |
1 |
1655 |
卖出 |
| 09:40:15 |
29.68 |
1 |
1656 |
买入 |
| 09:40:18 |
29.68 |
16 |
1672 |
买入 |
| 09:40:21 |
29.68 |
4 |
1676 |
卖出 |
| 09:40:24 |
29.68 |
4 |
1680 |
卖出 |
| 09:40:27 |
29.7 |
21 |
1701 |
买入 |
| 09:40:30 |
29.65 |
18 |
1719 |
卖出 |
| 09:40:33 |
29.65 |
5 |
1724 |
买入 |
| 09:40:36 |
29.65 |
2 |
1726 |
买入 |
| 09:40:39 |
29.7 |
2 |
1728 |
买入 |
| 09:40:45 |
29.68 |
16 |
1744 |
卖出 |
| 09:40:48 |
29.65 |
3 |
1747 |
卖出 |
| 09:40:57 |
29.65 |
1 |
1748 |
卖出 |
| 09:41:06 |
29.65 |
1 |
1749 |
卖出 |
| 09:41:09 |
29.68 |
10 |
1759 |
买入 |
| 09:41:12 |
29.7 |
38 |
1797 |
买入 |
| 09:41:15 |
29.71 |
2 |
1799 |
买入 |
| 09:41:18 |
29.74 |
5 |
1804 |
买入 |
| 09:41:21 |
29.75 |
22 |
1826 |
买入 |
| 09:41:24 |
29.75 |
2 |
1828 |
买入 |
| 09:41:27 |
29.82 |
3 |
1831 |
买入 |
| 09:41:30 |
29.75 |
31 |
1862 |
卖出 |
| 09:41:33 |
29.75 |
1 |
1863 |
买入 |
| 09:41:36 |
29.75 |
15 |
1878 |
卖出 |
| 09:41:42 |
29.78 |
3 |
1881 |
卖出 |
| 09:41:45 |
29.8 |
4 |
1885 |
买入 |
| 09:42:00 |
29.8 |
3 |
1888 |
买入 |
| 09:42:03 |
29.75 |
1 |
1889 |
卖出 |
| 09:42:06 |
29.76 |
2 |
1891 |
买入 |
| 09:42:09 |
29.75 |
1 |
1892 |
卖出 |
| 09:42:12 |
29.75 |
2 |
1894 |
卖出 |
| 09:42:15 |
29.75 |
2 |
1896 |
卖出 |
| 09:42:21 |
29.75 |
3 |
1899 |
买入 |
| 09:42:24 |
29.74 |
4 |
1903 |
卖出 |
| 09:42:30 |
29.75 |
5 |
1908 |
买入 |
| 09:42:33 |
29.75 |
2 |
1910 |
买入 |
| 09:42:39 |
29.74 |
13 |
1923 |
卖出 |
| 09:42:42 |
29.75 |
3 |
1926 |
买入 |
| 09:42:54 |
29.71 |
12 |
1938 |
卖出 |
| 09:42:57 |
29.72 |
25 |
1963 |
买入 |
| 09:43:00 |
29.73 |
21 |
1984 |
买入 |
| 09:43:03 |
29.74 |
6 |
1990 |
买入 |
| 09:43:06 |
29.72 |
2 |
1992 |
卖出 |
| 09:43:09 |
29.75 |
4 |
1996 |
买入 |
| 09:43:12 |
29.75 |
18 |
2014 |
买入 |
| 09:43:15 |
29.75 |
19 |
2033 |
买入 |
| 09:43:18 |
29.79 |
9 |
2042 |
买入 |
| 09:43:21 |
29.7 |
50 |
2092 |
卖出 |
| 09:43:24 |
29.72 |
1 |
2093 |
买入 |
| 09:43:30 |
29.7 |
4 |
2097 |
卖出 |
| 09:43:33 |
29.7 |
2 |
2099 |
买入 |
| 09:43:36 |
29.7 |
11 |
2110 |
买入 |
| 09:43:39 |
29.7 |
9 |
2119 |
买入 |
| 09:43:42 |
29.7 |
3 |
2122 |
买入 |
| 09:43:48 |
29.7 |
3 |
2125 |
买入 |
| 09:43:51 |
29.69 |
1 |
2126 |
卖出 |
| 09:43:57 |
29.7 |
2 |
2128 |
买入 |
| 09:44:00 |
29.69 |
5 |
2133 |
卖出 |
| 09:44:12 |
29.63 |
31 |
2164 |
卖出 |
| 09:44:15 |
29.62 |
28 |
2192 |
卖出 |
| 09:44:18 |
29.62 |
2 |
2194 |
买入 |
| 09:44:21 |
29.61 |
10 |
2204 |
卖出 |
| 09:44:24 |
29.61 |
1 |
2205 |
卖出 |
| 09:44:27 |
29.62 |
1 |
2206 |
卖出 |
| 09:44:30 |
29.61 |
9 |
2215 |
卖出 |
| 09:44:33 |
29.61 |
2 |
2217 |
买入 |
| 09:44:36 |
29.6 |
31 |
2248 |
卖出 |
| 09:44:39 |
29.6 |
4 |
2252 |
卖出 |
| 09:44:42 |
29.59 |
5 |
2257 |
卖出 |
| 09:44:48 |
29.6 |
2 |
2259 |
买入 |
| 09:44:51 |
29.59 |
10 |
2269 |
卖出 |
| 09:44:54 |
29.57 |
50 |
2319 |
卖出 |
| 09:44:57 |
29.59 |
1 |
2320 |
买入 |
| 09:45:00 |
29.57 |
3 |
2323 |
卖出 |
| 09:45:03 |
29.57 |
52 |
2375 |
卖出 |
| 09:45:06 |
29.6 |
2 |
2377 |
买入 |
| 09:45:12 |
29.59 |
1 |
2378 |
买入 |
| 09:45:15 |
29.59 |
7 |
2385 |
买入 |
| 09:45:18 |
29.59 |
22 |
2407 |
买入 |
| 09:45:21 |
29.6 |
3 |
2410 |
买入 |
| 09:45:24 |
29.56 |
4 |
2414 |
买入 |
| 09:45:27 |
29.59 |
21 |
2435 |
买入 |
| 09:45:30 |
29.6 |
1 |
2436 |
买入 |
| 09:45:36 |
29.61 |
6 |
2442 |
买入 |
| 09:45:39 |
29.59 |
2 |
2444 |
买入 |
| 09:45:45 |
29.6 |
1 |
2445 |
卖出 |
| 09:45:48 |
29.61 |
2 |
2447 |
买入 |
| 09:45:51 |
29.65 |
9 |
2456 |
买入 |
| 09:45:57 |
29.65 |
1 |
2457 |
买入 |
| 09:46:00 |
29.61 |
15 |
2472 |
卖出 |
| 09:46:03 |
29.61 |
2 |
2474 |
卖出 |
| 09:46:12 |
29.65 |
5 |
2479 |
买入 |
| 09:46:15 |
29.65 |
2 |
2481 |
买入 |
| 09:46:27 |
29.6 |
31 |
2512 |
卖出 |
| 09:46:33 |
29.59 |
7 |
2519 |
卖出 |
| 09:46:39 |
29.65 |
1 |
2520 |
买入 |
| 09:46:42 |
29.65 |
2 |
2522 |
买入 |
| 09:46:45 |
29.65 |
5 |
2527 |
买入 |
| 09:46:48 |
29.62 |
4 |
2531 |
卖出 |
| 09:46:51 |
29.65 |
7 |
2538 |
买入 |
| 09:46:54 |
29.65 |
8 |
2546 |
买入 |
| 09:46:57 |
29.62 |
24 |
2570 |
卖出 |
| 09:47:00 |
29.69 |
19 |
2589 |
买入 |
| 09:47:06 |
29.71 |
4 |
2593 |
买入 |
| 09:47:12 |
29.71 |
3 |
2596 |
买入 |
| 09:47:21 |
29.7 |
2 |
2598 |
买入 |
| 09:47:24 |
29.65 |
1 |
2599 |
卖出 |
| 09:47:30 |
29.66 |
5 |
2604 |
买入 |
| 09:47:51 |
29.71 |
3 |
2607 |
买入 |
| 09:47:54 |
29.66 |
16 |
2623 |
卖出 |
| 09:48:00 |
29.66 |
5 |
2628 |
卖出 |
| 09:48:06 |
29.66 |
1 |
2629 |
卖出 |
| 09:48:21 |
29.66 |
4 |
2633 |
卖出 |
| 09:48:24 |
29.66 |
1 |
2634 |
卖出 |
| 09:48:30 |
29.7 |
1 |
2635 |
买入 |
| 09:48:33 |
29.66 |
2 |
2637 |
卖出 |
| 09:48:45 |
29.66 |
9 |
2646 |
卖出 |
| 09:49:00 |
29.69 |
1 |
2647 |
买入 |
| 09:49:06 |
29.69 |
4 |
2651 |
买入 |
| 09:49:12 |
29.66 |
3 |
2654 |
卖出 |
| 09:49:18 |
29.67 |
1 |
2655 |
卖出 |
| 09:49:21 |
29.66 |
1 |
2656 |
卖出 |
| 09:49:24 |
29.66 |
3 |
2659 |
卖出 |
| 09:49:27 |
29.67 |
2 |
2661 |
买入 |
| 09:49:30 |
29.69 |
20 |
2681 |
买入 |
| 09:49:36 |
29.7 |
4 |
2685 |
买入 |
| 09:49:39 |
29.72 |
36 |
2721 |
买入 |
| 09:49:42 |
29.75 |
34 |
2755 |
买入 |
| 09:49:45 |
29.77 |
27 |
2782 |
买入 |
| 09:49:48 |
29.77 |
5 |
2787 |
卖出 |
| 09:49:51 |
29.77 |
2 |
2789 |
卖出 |
| 09:49:54 |
29.74 |
3 |
2792 |
卖出 |
| 09:49:57 |
29.79 |
16 |
2808 |
买入 |
| 09:50:03 |
29.75 |
3 |
2811 |
买入 |
| 09:50:06 |
29.73 |
11 |
2822 |
卖出 |
| 09:50:09 |
29.73 |
1 |
2823 |
卖出 |
| 09:50:15 |
29.75 |
10 |
2833 |
买入 |
| 09:50:21 |
29.75 |
11 |
2844 |
买入 |
| 09:50:24 |
29.74 |
2 |
2846 |
卖出 |
| 09:50:30 |
29.71 |
10 |
2856 |
卖出 |
| 09:50:33 |
29.71 |
32 |
2888 |
卖出 |
| 09:50:36 |
29.68 |
2 |
2890 |
卖出 |
| 09:50:39 |
29.7 |
2 |
2892 |
买入 |
| 09:50:42 |
29.71 |
40 |
2932 |
买入 |
| 09:50:45 |
29.67 |
3 |
2935 |
卖出 |
| 09:50:54 |
29.7 |
9 |
2944 |
买入 |
| 09:51:00 |
29.7 |
11 |
2955 |
买入 |
| 09:51:06 |
29.7 |
26 |
2981 |
买入 |
| 09:51:09 |
29.71 |
7 |
2988 |
买入 |
| 09:51:12 |
29.75 |
11 |
2999 |
买入 |
| 09:51:15 |
29.75 |
6 |
3005 |
买入 |
| 09:51:18 |
29.71 |
7 |
3012 |
卖出 |
| 09:51:30 |
29.71 |
10 |
3022 |
卖出 |
| 09:51:36 |
29.71 |
7 |
3029 |
卖出 |
| 09:51:45 |
29.71 |
1 |
3030 |
卖出 |
| 09:52:00 |
29.77 |
44 |
3074 |
买入 |
| 09:52:06 |
29.76 |
5 |
3079 |
卖出 |
| 09:52:09 |
29.79 |
3 |
3082 |
买入 |
| 09:52:18 |
29.75 |
36 |
3118 |
卖出 |
| 09:52:21 |
29.8 |
15 |
3133 |
买入 |
| 09:52:24 |
29.75 |
81 |
3214 |
卖出 |
| 09:52:27 |
29.82 |
29 |
3243 |
买入 |
| 09:52:33 |
29.82 |
16 |
3259 |
买入 |
| 09:52:39 |
29.81 |
34 |
3293 |
买入 |
| 09:52:42 |
29.81 |
32 |
3325 |
买入 |
| 09:52:45 |
29.81 |
58 |
3383 |
卖出 |
| 09:52:48 |
29.81 |
13 |
3396 |
买入 |
| 09:52:51 |
29.81 |
2 |
3398 |
买入 |
| 09:53:00 |
29.81 |
30 |
3428 |
卖出 |
| 09:53:06 |
29.84 |
4 |
3432 |
买入 |