康泰医学[300869]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
40.35 |
22 |
22 |
集合竞价 |
| 09:15:12 |
40 |
46 |
46 |
集合竞价 |
| 09:16:24 |
40 |
47 |
47 |
集合竞价 |
| 09:16:33 |
40 |
54 |
54 |
集合竞价 |
| 09:16:42 |
39.7 |
80 |
80 |
集合竞价 |
| 09:16:51 |
39.8 |
85 |
85 |
集合竞价 |
| 09:17:00 |
39.8 |
82 |
82 |
集合竞价 |
| 09:17:09 |
39.8 |
83 |
83 |
集合竞价 |
| 09:17:18 |
39.8 |
83 |
83 |
集合竞价 |
| 09:17:27 |
39.7 |
87 |
87 |
集合竞价 |
| 09:17:54 |
39.7 |
93 |
93 |
集合竞价 |
| 09:18:03 |
39.69 |
93 |
93 |
集合竞价 |
| 09:18:12 |
39.65 |
100 |
100 |
集合竞价 |
| 09:18:21 |
39.65 |
100 |
100 |
集合竞价 |
| 09:18:30 |
39.56 |
148 |
148 |
集合竞价 |
| 09:18:39 |
39.58 |
149 |
149 |
集合竞价 |
| 09:18:48 |
39.58 |
150 |
150 |
集合竞价 |
| 09:18:57 |
39.58 |
152 |
152 |
集合竞价 |
| 09:19:06 |
39.58 |
152 |
152 |
集合竞价 |
| 09:19:15 |
39.58 |
152 |
152 |
集合竞价 |
| 09:19:24 |
39.58 |
152 |
152 |
集合竞价 |
| 09:19:33 |
39.58 |
152 |
152 |
集合竞价 |
| 09:19:42 |
39.58 |
160 |
160 |
集合竞价 |
| 09:19:51 |
39.58 |
190 |
190 |
集合竞价 |
| 09:20:00 |
39.58 |
192 |
192 |
集合竞价 |
| 09:20:03 |
39.58 |
194 |
194 |
集合竞价 |
| 09:20:12 |
39.58 |
195 |
195 |
集合竞价 |
| 09:20:21 |
39.58 |
197 |
197 |
集合竞价 |
| 09:20:30 |
39.59 |
197 |
197 |
集合竞价 |
| 09:20:48 |
39.59 |
197 |
197 |
集合竞价 |
| 09:20:57 |
39.59 |
207 |
207 |
集合竞价 |
| 09:21:06 |
39.59 |
218 |
218 |
集合竞价 |
| 09:21:15 |
39.59 |
224 |
224 |
集合竞价 |
| 09:21:24 |
39.59 |
225 |
225 |
集合竞价 |
| 09:21:33 |
39.59 |
229 |
229 |
集合竞价 |
| 09:21:42 |
39.59 |
242 |
242 |
集合竞价 |
| 09:21:51 |
39.59 |
257 |
257 |
集合竞价 |
| 09:22:00 |
39.59 |
262 |
262 |
集合竞价 |
| 09:22:09 |
39.59 |
262 |
262 |
集合竞价 |
| 09:22:18 |
39.59 |
268 |
268 |
集合竞价 |
| 09:22:27 |
39.59 |
288 |
288 |
集合竞价 |
| 09:22:36 |
39.59 |
302 |
302 |
集合竞价 |
| 09:22:45 |
39.59 |
315 |
315 |
集合竞价 |
| 09:22:54 |
39.59 |
375 |
375 |
集合竞价 |
| 09:23:03 |
39.59 |
376 |
376 |
集合竞价 |
| 09:23:12 |
39.59 |
385 |
385 |
集合竞价 |
| 09:23:21 |
39.58 |
490 |
490 |
集合竞价 |
| 09:23:30 |
39.58 |
494 |
494 |
集合竞价 |
| 09:23:39 |
39.58 |
497 |
497 |
集合竞价 |
| 09:23:48 |
39.58 |
560 |
560 |
集合竞价 |
| 09:23:57 |
39.58 |
580 |
580 |
集合竞价 |
| 09:24:06 |
39.57 |
594 |
594 |
集合竞价 |
| 09:24:15 |
39.57 |
608 |
608 |
集合竞价 |
| 09:24:24 |
39.56 |
706 |
706 |
集合竞价 |
| 09:24:33 |
39.56 |
775 |
775 |
集合竞价 |
| 09:24:42 |
39.51 |
821 |
821 |
集合竞价 |
| 09:24:51 |
39.51 |
881 |
881 |
集合竞价 |
| 09:25:00 |
39.51 |
1006 |
1006 |
集合竞价 |
| 09:25:03 |
39.58 |
1270 |
2276 |
买入 |
| 09:30:03 |
39.48 |
1218 |
3494 |
卖出 |
| 09:30:06 |
39.48 |
346 |
3840 |
买入 |
| 09:30:09 |
39.43 |
465 |
4305 |
卖出 |
| 09:30:12 |
39.45 |
163 |
4468 |
买入 |
| 09:30:15 |
39.42 |
338 |
4806 |
卖出 |
| 09:30:18 |
39.42 |
72 |
4878 |
买入 |
| 09:30:21 |
39.4 |
84 |
4962 |
买入 |
| 09:30:24 |
39.38 |
165 |
5127 |
卖出 |
| 09:30:27 |
39.37 |
190 |
5317 |
卖出 |
| 09:30:30 |
39.35 |
331 |
5648 |
卖出 |
| 09:30:33 |
39.42 |
743 |
6391 |
买入 |
| 09:30:36 |
39.38 |
363 |
6754 |
卖出 |
| 09:30:39 |
39.43 |
186 |
6940 |
买入 |
| 09:30:42 |
39.5 |
1034 |
7974 |
买入 |
| 09:30:45 |
39.58 |
274 |
8248 |
买入 |
| 09:30:48 |
39.51 |
259 |
8507 |
卖出 |
| 09:30:51 |
39.77 |
481 |
8988 |
买入 |
| 09:30:54 |
39.62 |
20 |
9008 |
卖出 |
| 09:30:57 |
39.72 |
88 |
9096 |
买入 |
| 09:31:00 |
39.7 |
45 |
9141 |
卖出 |
| 09:31:03 |
39.87 |
50 |
9191 |
买入 |
| 09:31:06 |
39.86 |
89 |
9280 |
买入 |
| 09:31:09 |
39.86 |
74 |
9354 |
买入 |
| 09:31:12 |
39.86 |
283 |
9637 |
买入 |
| 09:31:15 |
39.87 |
37 |
9674 |
买入 |
| 09:31:18 |
39.86 |
90 |
9764 |
卖出 |
| 09:31:21 |
39.96 |
72 |
9836 |
买入 |
| 09:31:24 |
39.99 |
25 |
9861 |
买入 |
| 09:31:27 |
39.91 |
55 |
9916 |
卖出 |
| 09:31:30 |
40 |
77 |
9993 |
买入 |
| 09:31:33 |
40.04 |
88 |
10081 |
买入 |
| 09:31:36 |
40.06 |
30 |
10111 |
买入 |
| 09:31:39 |
39.99 |
154 |
10265 |
卖出 |
| 09:31:42 |
40.02 |
142 |
10407 |
买入 |
| 09:31:45 |
40.14 |
152 |
10559 |
买入 |
| 09:31:48 |
39.99 |
142 |
10701 |
卖出 |
| 09:31:51 |
40 |
143 |
10844 |
卖出 |
| 09:31:54 |
40.14 |
137 |
10981 |
买入 |
| 09:31:57 |
40.08 |
63 |
11044 |
卖出 |
| 09:32:00 |
40.06 |
107 |
11151 |
卖出 |
| 09:32:03 |
40.14 |
86 |
11237 |
买入 |
| 09:32:06 |
40.06 |
137 |
11374 |
卖出 |
| 09:32:09 |
40.07 |
223 |
11597 |
买入 |
| 09:32:12 |
40.08 |
153 |
11750 |
买入 |
| 09:32:15 |
40.07 |
60 |
11810 |
卖出 |
| 09:32:18 |
40.05 |
92 |
11902 |
卖出 |
| 09:32:21 |
40.13 |
130 |
12032 |
买入 |
| 09:32:24 |
40.1 |
99 |
12131 |
卖出 |
| 09:32:27 |
40.07 |
168 |
12299 |
卖出 |
| 09:32:30 |
40.07 |
217 |
12516 |
卖出 |
| 09:32:33 |
40.1 |
55 |
12571 |
买入 |
| 09:32:36 |
40.08 |
99 |
12670 |
卖出 |
| 09:32:39 |
40.07 |
21 |
12691 |
卖出 |
| 09:32:42 |
40.08 |
91 |
12782 |
买入 |
| 09:32:45 |
40.05 |
118 |
12900 |
卖出 |
| 09:32:48 |
40.07 |
48 |
12948 |
买入 |
| 09:32:51 |
40.02 |
143 |
13091 |
卖出 |
| 09:32:54 |
40.03 |
118 |
13209 |
买入 |
| 09:32:57 |
40.02 |
135 |
13344 |
卖出 |
| 09:33:00 |
40 |
82 |
13426 |
卖出 |
| 09:33:03 |
40.03 |
131 |
13557 |
买入 |
| 09:33:06 |
40.11 |
277 |
13834 |
买入 |
| 09:33:09 |
40.12 |
43 |
13877 |
买入 |
| 09:33:12 |
40.35 |
386 |
14263 |
买入 |
| 09:33:15 |
40.29 |
156 |
14419 |
卖出 |
| 09:33:18 |
40.35 |
29 |
14448 |
买入 |
| 09:33:21 |
40.48 |
45 |
14493 |
买入 |
| 09:33:24 |
40.45 |
29 |
14522 |
卖出 |
| 09:33:27 |
40.35 |
76 |
14598 |
卖出 |
| 09:33:30 |
40.49 |
95 |
14693 |
买入 |
| 09:33:33 |
40.46 |
62 |
14755 |
卖出 |
| 09:33:36 |
40.46 |
29 |
14784 |
卖出 |
| 09:33:39 |
40.48 |
194 |
14978 |
买入 |
| 09:33:42 |
40.43 |
131 |
15109 |
卖出 |
| 09:33:45 |
40.48 |
107 |
15216 |
买入 |
| 09:33:48 |
40.46 |
70 |
15286 |
卖出 |
| 09:33:51 |
40.49 |
115 |
15401 |
买入 |
| 09:33:54 |
40.47 |
197 |
15598 |
卖出 |
| 09:33:57 |
40.53 |
57 |
15655 |
买入 |
| 09:34:00 |
40.49 |
45 |
15700 |
卖出 |
| 09:34:03 |
40.56 |
227 |
15927 |
买入 |
| 09:34:06 |
40.56 |
59 |
15986 |
买入 |
| 09:34:09 |
40.56 |
46 |
16032 |
卖出 |
| 09:34:12 |
40.54 |
74 |
16106 |
卖出 |
| 09:34:15 |
40.55 |
91 |
16197 |
买入 |
| 09:34:18 |
40.52 |
179 |
16376 |
卖出 |
| 09:34:21 |
40.59 |
62 |
16438 |
买入 |
| 09:34:24 |
40.5 |
202 |
16640 |
卖出 |
| 09:34:27 |
40.55 |
23 |
16663 |
买入 |
| 09:34:30 |
40.55 |
31 |
16694 |
卖出 |
| 09:34:33 |
40.55 |
90 |
16784 |
卖出 |
| 09:34:36 |
40.55 |
143 |
16927 |
卖出 |
| 09:34:39 |
40.55 |
70 |
16997 |
买入 |
| 09:34:42 |
40.54 |
36 |
17033 |
卖出 |
| 09:34:45 |
40.43 |
325 |
17358 |
卖出 |
| 09:34:48 |
40.43 |
36 |
17394 |
买入 |
| 09:34:51 |
40.35 |
54 |
17448 |
卖出 |
| 09:34:54 |
40.43 |
67 |
17515 |
买入 |
| 09:34:57 |
40.36 |
49 |
17564 |
卖出 |
| 09:35:00 |
40.36 |
92 |
17656 |
买入 |
| 09:35:03 |
40.35 |
28 |
17684 |
卖出 |
| 09:35:06 |
40.31 |
95 |
17779 |
卖出 |
| 09:35:09 |
40.23 |
77 |
17856 |
卖出 |
| 09:35:12 |
40.28 |
18 |
17874 |
买入 |
| 09:35:15 |
40.26 |
93 |
17967 |
卖出 |
| 09:35:18 |
40.28 |
72 |
18039 |
买入 |
| 09:35:21 |
40.17 |
54 |
18093 |
卖出 |
| 09:35:24 |
40.14 |
17 |
18110 |
卖出 |
| 09:35:27 |
40.19 |
4 |
18114 |
买入 |
| 09:35:30 |
40.1 |
36 |
18150 |
卖出 |
| 09:35:33 |
40.1 |
49 |
18199 |
买入 |
| 09:35:36 |
40.1 |
56 |
18255 |
买入 |
| 09:35:39 |
40.13 |
286 |
18541 |
买入 |
| 09:35:42 |
40.01 |
58 |
18599 |
卖出 |
| 09:35:45 |
40.1 |
53 |
18652 |
买入 |
| 09:35:48 |
40.08 |
35 |
18687 |
卖出 |
| 09:35:51 |
40.09 |
50 |
18737 |
买入 |
| 09:35:54 |
40.01 |
57 |
18794 |
卖出 |
| 09:35:57 |
40.05 |
59 |
18853 |
买入 |
| 09:36:00 |
40.05 |
49 |
18902 |
买入 |
| 09:36:03 |
40.01 |
52 |
18954 |
卖出 |
| 09:36:06 |
40.04 |
70 |
19024 |
买入 |
| 09:36:09 |
40.03 |
94 |
19118 |
卖出 |
| 09:36:12 |
40.04 |
88 |
19206 |
买入 |
| 09:36:15 |
40.06 |
121 |
19327 |
卖出 |
| 09:36:18 |
40.08 |
37 |
19364 |
卖出 |
| 09:36:21 |
40.06 |
90 |
19454 |
卖出 |
| 09:36:24 |
40.09 |
67 |
19521 |
买入 |
| 09:36:27 |
40.16 |
108 |
19629 |
买入 |
| 09:36:30 |
40.16 |
20 |
19649 |
卖出 |
| 09:36:33 |
40.16 |
43 |
19692 |
卖出 |
| 09:36:36 |
40.13 |
41 |
19733 |
卖出 |
| 09:36:39 |
40.18 |
8 |
19741 |
买入 |
| 09:36:42 |
40.2 |
16 |
19757 |
买入 |
| 09:36:45 |
40.22 |
52 |
19809 |
买入 |
| 09:36:48 |
40.18 |
152 |
19961 |
买入 |
| 09:36:51 |
40.18 |
18 |
19979 |
买入 |
| 09:36:54 |
40.14 |
14 |
19993 |
卖出 |
| 09:36:57 |
40.18 |
43 |
20036 |
买入 |
| 09:37:00 |
40.14 |
93 |
20129 |
卖出 |
| 09:37:03 |
40.24 |
21 |
20150 |
买入 |
| 09:37:06 |
40.14 |
126 |
20276 |
卖出 |
| 09:37:09 |
40.14 |
44 |
20320 |
买入 |
| 09:37:12 |
40.24 |
23 |
20343 |
买入 |
| 09:37:15 |
40.14 |
35 |
20378 |
卖出 |
| 09:37:18 |
40.12 |
67 |
20445 |
卖出 |
| 09:37:21 |
40.12 |
75 |
20520 |
卖出 |
| 09:37:24 |
40.14 |
32 |
20552 |
卖出 |
| 09:37:27 |
40.14 |
27 |
20579 |
卖出 |
| 09:37:30 |
40.14 |
46 |
20625 |
卖出 |
| 09:37:33 |
40.14 |
4 |
20629 |
买入 |
| 09:37:36 |
40.13 |
12 |
20641 |
卖出 |
| 09:37:39 |
40.12 |
71 |
20712 |
卖出 |
| 09:37:42 |
40.12 |
32 |
20744 |
卖出 |
| 09:37:45 |
40.07 |
100 |
20844 |
卖出 |
| 09:37:48 |
40.13 |
133 |
20977 |
买入 |
| 09:37:51 |
40.1 |
22 |
20999 |
买入 |
| 09:37:54 |
40.05 |
57 |
21056 |
卖出 |
| 09:37:57 |
40.04 |
43 |
21099 |
卖出 |
| 09:38:00 |
40.09 |
31 |
21130 |
买入 |
| 09:38:03 |
40.04 |
133 |
21263 |
卖出 |
| 09:38:06 |
40.04 |
55 |
21318 |
买入 |
| 09:38:09 |
40.02 |
34 |
21352 |
卖出 |
| 09:38:12 |
40.18 |
219 |
21571 |
买入 |
| 09:38:15 |
40.18 |
33 |
21604 |
卖出 |
| 09:38:18 |
40.17 |
26 |
21630 |
卖出 |
| 09:38:21 |
40.2 |
16 |
21646 |
买入 |
| 09:38:24 |
40.2 |
15 |
21661 |
买入 |
| 09:38:27 |
40.24 |
37 |
21698 |
买入 |
| 09:38:30 |
40.26 |
66 |
21764 |
买入 |
| 09:38:33 |
40.2 |
35 |
21799 |
卖出 |
| 09:38:36 |
40.28 |
48 |
21847 |
买入 |
| 09:38:39 |
40.26 |
6 |
21853 |
卖出 |
| 09:38:42 |
40.28 |
67 |
21920 |
买入 |
| 09:38:45 |
40.26 |
117 |
22037 |
卖出 |
| 09:38:48 |
40.26 |
36 |
22073 |
卖出 |
| 09:38:51 |
40.31 |
83 |
22156 |
买入 |
| 09:38:57 |
40.3 |
2 |
22158 |
卖出 |
| 09:39:00 |
40.33 |
28 |
22186 |
买入 |
| 09:39:03 |
40.31 |
57 |
22243 |
卖出 |
| 09:39:06 |
40.35 |
22 |
22265 |
买入 |
| 09:39:09 |
40.35 |
105 |
22370 |
卖出 |
| 09:39:12 |
40.31 |
55 |
22425 |
卖出 |
| 09:39:15 |
40.27 |
80 |
22505 |
卖出 |
| 09:39:18 |
40.29 |
61 |
22566 |
买入 |
| 09:39:21 |
40.29 |
43 |
22609 |
买入 |
| 09:39:24 |
40.3 |
3 |
22612 |
买入 |
| 09:39:27 |
40.26 |
26 |
22638 |
卖出 |
| 09:39:30 |
40.24 |
41 |
22679 |
卖出 |
| 09:39:33 |
40.24 |
30 |
22709 |
买入 |
| 09:39:36 |
40.22 |
40 |
22749 |
卖出 |
| 09:39:39 |
40.21 |
36 |
22785 |
卖出 |
| 09:39:42 |
40.21 |
21 |
22806 |
卖出 |
| 09:39:45 |
40.22 |
17 |
22823 |
买入 |
| 09:39:48 |
40.21 |
21 |
22844 |
卖出 |
| 09:39:51 |
40.2 |
26 |
22870 |
卖出 |
| 09:39:54 |
40.2 |
27 |
22897 |
卖出 |
| 09:39:57 |
40.2 |
23 |
22920 |
买入 |
| 09:40:00 |
40.2 |
54 |
22974 |
买入 |
| 09:40:03 |
40.17 |
160 |
23134 |
卖出 |
| 09:40:06 |
40.16 |
17 |
23151 |
卖出 |
| 09:40:09 |
40.16 |
16 |
23167 |
买入 |
| 09:40:12 |
40.11 |
4 |
23171 |
卖出 |
| 09:40:15 |
40.1 |
22 |
23193 |
买入 |
| 09:40:18 |
40.09 |
11 |
23204 |
卖出 |
| 09:40:21 |
40.1 |
41 |
23245 |
买入 |
| 09:40:24 |
40.04 |
45 |
23290 |
卖出 |
| 09:40:27 |
40.03 |
17 |
23307 |
卖出 |
| 09:40:30 |
40.02 |
25 |
23332 |
卖出 |
| 09:40:33 |
40.03 |
48 |
23380 |
买入 |
| 09:40:36 |
39.96 |
187 |
23567 |
卖出 |
| 09:40:39 |
40.01 |
142 |
23709 |
买入 |
| 09:40:42 |
39.95 |
41 |
23750 |
卖出 |
| 09:40:45 |
39.95 |
27 |
23777 |
买入 |
| 09:40:48 |
39.91 |
8 |
23785 |
卖出 |
| 09:40:51 |
39.91 |
10 |
23795 |
买入 |
| 09:40:54 |
39.9 |
50 |
23845 |
卖出 |
| 09:40:57 |
39.87 |
30 |
23875 |
卖出 |
| 09:41:00 |
39.89 |
7 |
23882 |
买入 |
| 09:41:03 |
39.88 |
55 |
23937 |
卖出 |
| 09:41:06 |
39.86 |
36 |
23973 |
卖出 |
| 09:41:09 |
39.92 |
599 |
24572 |
买入 |
| 09:41:12 |
39.93 |
84 |
24656 |
卖出 |
| 09:41:15 |
40.04 |
185 |
24841 |
买入 |
| 09:41:18 |
39.96 |
15 |
24856 |
卖出 |
| 09:41:21 |
40.03 |
59 |
24915 |
买入 |
| 09:41:24 |
40.08 |
15 |
24930 |
买入 |
| 09:41:27 |
40.11 |
30 |
24960 |
买入 |
| 09:41:30 |
40.08 |
25 |
24985 |
卖出 |
| 09:41:33 |
40.08 |
44 |
25029 |
卖出 |
| 09:41:36 |
40.16 |
53 |
25082 |
买入 |
| 09:41:39 |
40.09 |
51 |
25133 |
卖出 |
| 09:41:42 |
40.19 |
13 |
25146 |
买入 |
| 09:41:45 |
40.19 |
2 |
25148 |
卖出 |
| 09:41:48 |
40.19 |
9 |
25157 |
卖出 |
| 09:41:51 |
40.1 |
17 |
25174 |
卖出 |
| 09:41:54 |
40.16 |
29 |
25203 |
买入 |
| 09:41:57 |
40.11 |
107 |
25310 |
卖出 |
| 09:42:00 |
40.11 |
3 |
25313 |
卖出 |
| 09:42:03 |
40.16 |
26 |
25339 |
买入 |
| 09:42:06 |
40.16 |
12 |
25351 |
买入 |