可孚医疗[301087]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
68.5 |
5 |
5 |
集合竞价 |
| 09:15:12 |
76.92 |
337 |
337 |
集合竞价 |
| 09:15:21 |
76.67 |
337 |
337 |
集合竞价 |
| 09:15:39 |
69.5 |
55 |
55 |
集合竞价 |
| 09:15:48 |
69.88 |
80 |
80 |
集合竞价 |
| 09:16:15 |
69.5 |
55 |
55 |
集合竞价 |
| 09:16:24 |
69.5 |
55 |
55 |
集合竞价 |
| 09:16:33 |
69.5 |
55 |
55 |
集合竞价 |
| 09:16:42 |
69.5 |
55 |
55 |
集合竞价 |
| 09:16:51 |
69.5 |
59 |
59 |
集合竞价 |
| 09:17:18 |
69.51 |
59 |
59 |
集合竞价 |
| 09:17:27 |
69.51 |
59 |
59 |
集合竞价 |
| 09:17:45 |
69.51 |
59 |
59 |
集合竞价 |
| 09:17:54 |
69.51 |
60 |
60 |
集合竞价 |
| 09:18:03 |
69.51 |
70 |
70 |
集合竞价 |
| 09:18:21 |
69.51 |
70 |
70 |
集合竞价 |
| 09:18:30 |
69.51 |
72 |
72 |
集合竞价 |
| 09:18:39 |
69.51 |
75 |
75 |
集合竞价 |
| 09:18:48 |
69.51 |
78 |
78 |
集合竞价 |
| 09:19:15 |
69.5 |
75 |
75 |
集合竞价 |
| 09:19:42 |
69.5 |
75 |
75 |
集合竞价 |
| 09:19:51 |
69.5 |
75 |
75 |
集合竞价 |
| 09:20:00 |
69.5 |
75 |
75 |
集合竞价 |
| 09:20:03 |
69.5 |
75 |
75 |
集合竞价 |
| 09:20:12 |
69.5 |
75 |
75 |
集合竞价 |
| 09:20:30 |
69.49 |
75 |
75 |
集合竞价 |
| 09:20:48 |
69.49 |
77 |
77 |
集合竞价 |
| 09:21:15 |
69.49 |
78 |
78 |
集合竞价 |
| 09:21:24 |
69.49 |
78 |
78 |
集合竞价 |
| 09:21:33 |
69.48 |
78 |
78 |
集合竞价 |
| 09:21:42 |
69.48 |
78 |
78 |
集合竞价 |
| 09:21:51 |
69.48 |
80 |
80 |
集合竞价 |
| 09:22:00 |
69.48 |
81 |
81 |
集合竞价 |
| 09:22:09 |
69.43 |
81 |
81 |
集合竞价 |
| 09:22:18 |
69.43 |
84 |
84 |
集合竞价 |
| 09:22:27 |
69.48 |
90 |
90 |
集合竞价 |
| 09:22:36 |
69.43 |
90 |
90 |
集合竞价 |
| 09:22:45 |
69.37 |
92 |
92 |
集合竞价 |
| 09:22:54 |
69.36 |
93 |
93 |
集合竞价 |
| 09:23:12 |
69.28 |
95 |
95 |
集合竞价 |
| 09:23:21 |
69.24 |
97 |
97 |
集合竞价 |
| 09:23:30 |
69.2 |
116 |
116 |
集合竞价 |
| 09:23:39 |
69.2 |
126 |
126 |
集合竞价 |
| 09:23:48 |
69.2 |
138 |
138 |
集合竞价 |
| 09:23:57 |
69.2 |
183 |
183 |
集合竞价 |
| 09:24:06 |
69.2 |
190 |
190 |
集合竞价 |
| 09:24:15 |
69.2 |
241 |
241 |
集合竞价 |
| 09:24:24 |
69.2 |
268 |
268 |
集合竞价 |
| 09:24:33 |
69.2 |
326 |
326 |
集合竞价 |
| 09:24:42 |
69.06 |
377 |
377 |
集合竞价 |
| 09:24:51 |
69.03 |
391 |
391 |
集合竞价 |
| 09:25:00 |
69 |
416 |
416 |
集合竞价 |
| 09:25:03 |
69.19 |
637 |
1053 |
买入 |
| 09:30:03 |
69.19 |
301 |
1354 |
买入 |
| 09:30:06 |
69.2 |
166 |
1520 |
买入 |
| 09:30:09 |
69.21 |
84 |
1604 |
买入 |
| 09:30:12 |
69.19 |
70 |
1674 |
卖出 |
| 09:30:15 |
69.33 |
55 |
1729 |
买入 |
| 09:30:18 |
69.36 |
29 |
1758 |
买入 |
| 09:30:21 |
69.33 |
75 |
1833 |
卖出 |
| 09:30:24 |
69.43 |
7 |
1840 |
买入 |
| 09:30:27 |
69.36 |
67 |
1907 |
卖出 |
| 09:30:30 |
69.48 |
47 |
1954 |
买入 |
| 09:30:33 |
69.49 |
79 |
2033 |
买入 |
| 09:30:36 |
69.48 |
42 |
2075 |
卖出 |
| 09:30:39 |
69.48 |
48 |
2123 |
卖出 |
| 09:30:42 |
69.56 |
21 |
2144 |
买入 |
| 09:30:45 |
69.64 |
29 |
2173 |
买入 |
| 09:30:48 |
69.65 |
36 |
2209 |
买入 |
| 09:30:51 |
69.7 |
31 |
2240 |
买入 |
| 09:30:54 |
69.7 |
4 |
2244 |
卖出 |
| 09:30:57 |
69.86 |
28 |
2272 |
买入 |
| 09:31:00 |
69.85 |
8 |
2280 |
卖出 |
| 09:31:03 |
69.9 |
100 |
2380 |
买入 |
| 09:31:06 |
69.97 |
24 |
2404 |
买入 |
| 09:31:09 |
69.98 |
12 |
2416 |
买入 |
| 09:31:12 |
69.98 |
79 |
2495 |
买入 |
| 09:31:15 |
70.13 |
120 |
2615 |
买入 |
| 09:31:18 |
70.1 |
17 |
2632 |
卖出 |
| 09:31:21 |
70.23 |
22 |
2654 |
买入 |
| 09:31:24 |
70.25 |
17 |
2671 |
买入 |
| 09:31:27 |
70.23 |
15 |
2686 |
卖出 |
| 09:31:30 |
70.34 |
25 |
2711 |
买入 |
| 09:31:33 |
70.34 |
50 |
2761 |
买入 |
| 09:31:36 |
70.3 |
95 |
2856 |
卖出 |
| 09:31:39 |
70.34 |
66 |
2922 |
买入 |
| 09:31:42 |
70.36 |
134 |
3056 |
买入 |
| 09:31:45 |
70.23 |
127 |
3183 |
卖出 |
| 09:31:48 |
70.15 |
80 |
3263 |
卖出 |
| 09:31:51 |
70.18 |
69 |
3332 |
买入 |
| 09:31:54 |
70.23 |
145 |
3477 |
买入 |
| 09:31:57 |
70.3 |
304 |
3781 |
买入 |
| 09:32:00 |
70.15 |
33 |
3814 |
卖出 |
| 09:32:03 |
70.18 |
18 |
3832 |
买入 |
| 09:32:06 |
70.17 |
6 |
3838 |
卖出 |
| 09:32:09 |
70.16 |
26 |
3864 |
买入 |
| 09:32:12 |
70.1 |
38 |
3902 |
卖出 |
| 09:32:15 |
70.15 |
39 |
3941 |
买入 |
| 09:32:18 |
70.15 |
24 |
3965 |
买入 |
| 09:32:21 |
70.22 |
136 |
4101 |
买入 |
| 09:32:24 |
70.22 |
38 |
4139 |
卖出 |
| 09:32:27 |
70.22 |
26 |
4165 |
卖出 |
| 09:32:30 |
70.23 |
54 |
4219 |
买入 |
| 09:32:33 |
70.15 |
21 |
4240 |
卖出 |
| 09:32:36 |
70.22 |
11 |
4251 |
买入 |
| 09:32:39 |
70.2 |
36 |
4287 |
卖出 |
| 09:32:42 |
70.23 |
111 |
4398 |
买入 |
| 09:32:45 |
70.22 |
51 |
4449 |
卖出 |
| 09:32:48 |
70.26 |
40 |
4489 |
买入 |
| 09:32:51 |
70.26 |
23 |
4512 |
买入 |
| 09:32:54 |
70.24 |
26 |
4538 |
买入 |
| 09:32:57 |
70.24 |
27 |
4565 |
卖出 |
| 09:33:00 |
70.26 |
24 |
4589 |
买入 |
| 09:33:03 |
70.25 |
26 |
4615 |
买入 |
| 09:33:06 |
70.26 |
30 |
4645 |
买入 |
| 09:33:09 |
70.26 |
41 |
4686 |
买入 |
| 09:33:12 |
70.25 |
24 |
4710 |
卖出 |
| 09:33:15 |
70.24 |
32 |
4742 |
卖出 |
| 09:33:18 |
70.25 |
13 |
4755 |
买入 |
| 09:33:21 |
70.25 |
2 |
4757 |
买入 |
| 09:33:24 |
70.25 |
15 |
4772 |
买入 |
| 09:33:27 |
70.24 |
73 |
4845 |
买入 |
| 09:33:30 |
70.22 |
31 |
4876 |
卖出 |
| 09:33:33 |
70.19 |
12 |
4888 |
卖出 |
| 09:33:36 |
70.21 |
10 |
4898 |
买入 |
| 09:33:39 |
70.15 |
1 |
4899 |
卖出 |
| 09:33:45 |
70.14 |
2 |
4901 |
卖出 |
| 09:33:48 |
70.19 |
62 |
4963 |
买入 |
| 09:33:51 |
70.1 |
2 |
4965 |
买入 |
| 09:33:54 |
70.13 |
20 |
4985 |
买入 |
| 09:33:57 |
70.01 |
24 |
5009 |
卖出 |
| 09:34:00 |
70 |
6 |
5015 |
卖出 |
| 09:34:03 |
70 |
58 |
5073 |
卖出 |
| 09:34:06 |
69.99 |
22 |
5095 |
卖出 |
| 09:34:09 |
69.89 |
37 |
5132 |
卖出 |
| 09:34:12 |
69.99 |
17 |
5149 |
买入 |
| 09:34:15 |
69.88 |
46 |
5195 |
卖出 |
| 09:34:18 |
69.88 |
5 |
5200 |
买入 |
| 09:34:21 |
69.97 |
18 |
5218 |
买入 |
| 09:34:24 |
69.8 |
13 |
5231 |
卖出 |
| 09:34:30 |
69.8 |
19 |
5250 |
买入 |
| 09:34:33 |
69.7 |
6 |
5256 |
卖出 |
| 09:34:36 |
69.8 |
62 |
5318 |
买入 |
| 09:34:39 |
69.7 |
34 |
5352 |
卖出 |
| 09:34:42 |
69.83 |
15 |
5367 |
买入 |
| 09:34:45 |
69.7 |
3 |
5370 |
卖出 |
| 09:34:48 |
69.8 |
23 |
5393 |
买入 |
| 09:34:51 |
69.86 |
15 |
5408 |
买入 |
| 09:34:54 |
69.83 |
16 |
5424 |
卖出 |
| 09:34:57 |
69.89 |
28 |
5452 |
买入 |
| 09:35:00 |
69.7 |
39 |
5491 |
卖出 |
| 09:35:06 |
69.73 |
2 |
5493 |
买入 |
| 09:35:09 |
69.73 |
16 |
5509 |
卖出 |
| 09:35:15 |
69.8 |
11 |
5520 |
买入 |
| 09:35:18 |
69.81 |
3 |
5523 |
买入 |
| 09:35:21 |
69.87 |
39 |
5562 |
买入 |
| 09:35:24 |
69.84 |
9 |
5571 |
卖出 |
| 09:35:27 |
69.87 |
4 |
5575 |
买入 |
| 09:35:30 |
69.75 |
9 |
5584 |
卖出 |
| 09:35:33 |
69.85 |
29 |
5613 |
买入 |
| 09:35:36 |
69.89 |
15 |
5628 |
买入 |
| 09:35:39 |
69.85 |
17 |
5645 |
卖出 |
| 09:35:42 |
69.73 |
9 |
5654 |
卖出 |
| 09:35:45 |
69.83 |
22 |
5676 |
买入 |
| 09:35:48 |
69.73 |
37 |
5713 |
卖出 |
| 09:35:51 |
69.72 |
19 |
5732 |
卖出 |
| 09:35:54 |
69.71 |
37 |
5769 |
卖出 |
| 09:35:57 |
69.88 |
23 |
5792 |
买入 |
| 09:36:00 |
69.71 |
11 |
5803 |
卖出 |
| 09:36:03 |
69.88 |
37 |
5840 |
买入 |
| 09:36:06 |
69.88 |
6 |
5846 |
买入 |
| 09:36:09 |
69.8 |
53 |
5899 |
卖出 |
| 09:36:12 |
69.9 |
39 |
5938 |
买入 |
| 09:36:15 |
69.84 |
16 |
5954 |
卖出 |
| 09:36:18 |
69.9 |
27 |
5981 |
买入 |
| 09:36:21 |
69.8 |
24 |
6005 |
卖出 |
| 09:36:24 |
69.88 |
27 |
6032 |
买入 |
| 09:36:27 |
69.88 |
16 |
6048 |
买入 |
| 09:36:30 |
69.84 |
7 |
6055 |
卖出 |
| 09:36:33 |
69.8 |
14 |
6069 |
卖出 |
| 09:36:36 |
69.86 |
31 |
6100 |
买入 |
| 09:36:39 |
69.81 |
6 |
6106 |
卖出 |
| 09:36:42 |
69.84 |
1 |
6107 |
买入 |
| 09:36:45 |
69.88 |
18 |
6125 |
买入 |
| 09:36:51 |
69.88 |
6 |
6131 |
买入 |
| 09:36:54 |
69.87 |
20 |
6151 |
卖出 |
| 09:36:57 |
69.81 |
10 |
6161 |
卖出 |
| 09:37:00 |
69.84 |
3 |
6164 |
买入 |
| 09:37:03 |
69.84 |
13 |
6177 |
买入 |
| 09:37:06 |
69.84 |
1 |
6178 |
买入 |
| 09:37:09 |
69.84 |
9 |
6187 |
买入 |
| 09:37:12 |
69.8 |
19 |
6206 |
卖出 |
| 09:37:15 |
69.84 |
2 |
6208 |
卖出 |
| 09:37:18 |
69.88 |
13 |
6221 |
买入 |
| 09:37:21 |
69.84 |
2 |
6223 |
卖出 |
| 09:37:24 |
69.81 |
2 |
6225 |
买入 |
| 09:37:27 |
69.86 |
4 |
6229 |
买入 |
| 09:37:30 |
69.84 |
6 |
6235 |
卖出 |
| 09:37:33 |
69.84 |
15 |
6250 |
卖出 |
| 09:37:36 |
69.84 |
14 |
6264 |
卖出 |
| 09:37:39 |
69.86 |
13 |
6277 |
买入 |
| 09:37:45 |
69.85 |
9 |
6286 |
卖出 |
| 09:37:48 |
69.88 |
53 |
6339 |
买入 |
| 09:37:51 |
69.88 |
39 |
6378 |
买入 |
| 09:37:54 |
69.87 |
37 |
6415 |
卖出 |
| 09:37:57 |
69.94 |
6 |
6421 |
买入 |
| 09:38:00 |
69.94 |
1 |
6422 |
卖出 |
| 09:38:06 |
69.99 |
18 |
6440 |
买入 |
| 09:38:09 |
69.99 |
6 |
6446 |
买入 |
| 09:38:12 |
70 |
45 |
6491 |
买入 |
| 09:38:15 |
70.06 |
10 |
6501 |
买入 |
| 09:38:21 |
70.07 |
25 |
6526 |
买入 |
| 09:38:24 |
70.09 |
7 |
6533 |
买入 |
| 09:38:27 |
70.17 |
7 |
6540 |
买入 |
| 09:38:30 |
70.17 |
29 |
6569 |
买入 |
| 09:38:33 |
70.21 |
35 |
6604 |
买入 |
| 09:38:36 |
70.21 |
2 |
6606 |
买入 |
| 09:38:39 |
70.23 |
14 |
6620 |
买入 |
| 09:38:42 |
70.22 |
25 |
6645 |
卖出 |
| 09:38:45 |
70.21 |
14 |
6659 |
卖出 |
| 09:38:48 |
70.29 |
47 |
6706 |
买入 |
| 09:38:51 |
70.24 |
12 |
6718 |
卖出 |
| 09:38:54 |
70.3 |
28 |
6746 |
买入 |
| 09:38:57 |
70.3 |
9 |
6755 |
买入 |
| 09:39:00 |
70.3 |
8 |
6763 |
买入 |
| 09:39:03 |
70.3 |
26 |
6789 |
买入 |
| 09:39:06 |
70.3 |
6 |
6795 |
卖出 |
| 09:39:09 |
70.35 |
30 |
6825 |
买入 |
| 09:39:12 |
70.3 |
26 |
6851 |
卖出 |
| 09:39:15 |
70.32 |
14 |
6865 |
买入 |
| 09:39:18 |
70.34 |
11 |
6876 |
买入 |
| 09:39:21 |
70.32 |
34 |
6910 |
卖出 |
| 09:39:24 |
70.34 |
46 |
6956 |
买入 |
| 09:39:27 |
70.38 |
51 |
7007 |
买入 |
| 09:39:30 |
70.35 |
12 |
7019 |
卖出 |
| 09:39:33 |
70.42 |
15 |
7034 |
买入 |
| 09:39:36 |
70.35 |
20 |
7054 |
卖出 |
| 09:39:39 |
70.47 |
45 |
7099 |
买入 |
| 09:39:42 |
70.47 |
6 |
7105 |
卖出 |
| 09:39:45 |
70.47 |
21 |
7126 |
卖出 |
| 09:39:48 |
70.5 |
21 |
7147 |
买入 |
| 09:39:51 |
70.49 |
43 |
7190 |
卖出 |
| 09:39:54 |
70.49 |
29 |
7219 |
卖出 |
| 09:39:57 |
70.55 |
49 |
7268 |
买入 |
| 09:40:00 |
70.56 |
6 |
7274 |
买入 |
| 09:40:03 |
70.55 |
7 |
7281 |
卖出 |
| 09:40:06 |
70.58 |
28 |
7309 |
买入 |
| 09:40:09 |
70.59 |
28 |
7337 |
买入 |
| 09:40:12 |
70.66 |
28 |
7365 |
买入 |
| 09:40:15 |
70.59 |
27 |
7392 |
卖出 |
| 09:40:18 |
70.66 |
4 |
7396 |
买入 |
| 09:40:21 |
70.66 |
63 |
7459 |
买入 |
| 09:40:24 |
70.66 |
41 |
7500 |
买入 |
| 09:40:27 |
70.66 |
23 |
7523 |
买入 |
| 09:40:30 |
70.66 |
40 |
7563 |
卖出 |
| 09:40:33 |
70.68 |
46 |
7609 |
买入 |
| 09:40:36 |
70.66 |
11 |
7620 |
卖出 |
| 09:40:39 |
70.69 |
21 |
7641 |
买入 |
| 09:40:42 |
70.69 |
26 |
7667 |
买入 |
| 09:40:45 |
70.7 |
27 |
7694 |
买入 |
| 09:40:48 |
70.69 |
49 |
7743 |
买入 |
| 09:40:51 |
70.65 |
95 |
7838 |
卖出 |
| 09:40:54 |
70.69 |
59 |
7897 |
买入 |
| 09:40:57 |
70.66 |
47 |
7944 |
卖出 |
| 09:41:00 |
70.65 |
5 |
7949 |
卖出 |
| 09:41:03 |
70.58 |
154 |
8103 |
卖出 |
| 09:41:06 |
70.58 |
34 |
8137 |
买入 |
| 09:41:09 |
70.58 |
4 |
8141 |
买入 |
| 09:41:12 |
70.57 |
19 |
8160 |
买入 |
| 09:41:15 |
70.5 |
43 |
8203 |
卖出 |
| 09:41:18 |
70.5 |
10 |
8213 |
买入 |
| 09:41:21 |
70.44 |
10 |
8223 |
卖出 |
| 09:41:24 |
70.48 |
22 |
8245 |
买入 |
| 09:41:27 |
70.48 |
2 |
8247 |
买入 |
| 09:41:30 |
70.43 |
25 |
8272 |
卖出 |
| 09:41:33 |
70.43 |
48 |
8320 |
卖出 |
| 09:41:36 |
70.48 |
35 |
8355 |
买入 |
| 09:41:39 |
70.43 |
1 |
8356 |
买入 |
| 09:41:45 |
70.41 |
11 |
8367 |
卖出 |
| 09:41:48 |
70.42 |
30 |
8397 |
买入 |
| 09:41:51 |
70.39 |
16 |
8413 |
卖出 |
| 09:41:54 |
70.41 |
16 |
8429 |
买入 |
| 09:41:57 |
70.39 |
18 |
8447 |
卖出 |
| 09:42:00 |
70.39 |
23 |
8470 |
卖出 |
| 09:42:03 |
70.37 |
36 |
8506 |
卖出 |
| 09:42:06 |
70.38 |
15 |
8521 |
买入 |
| 09:42:09 |
70.36 |
28 |
8549 |
卖出 |
| 09:42:12 |
70.38 |
5 |
8554 |
买入 |
| 09:42:15 |
70.37 |
41 |
8595 |
卖出 |
| 09:42:18 |
70.38 |
27 |
8622 |
买入 |
| 09:42:21 |
70.36 |
1 |
8623 |
卖出 |
| 09:42:24 |
70.36 |
19 |
8642 |
卖出 |
| 09:42:27 |
70.35 |
2 |
8644 |
买入 |
| 09:42:30 |
70.37 |
21 |
8665 |
买入 |
| 09:42:33 |
70.37 |
24 |
8689 |
卖出 |
| 09:42:36 |
70.37 |
4 |
8693 |
卖出 |
| 09:42:39 |
70.38 |
18 |
8711 |
买入 |
| 09:42:42 |
70.38 |
28 |
8739 |
买入 |
| 09:42:45 |
70.38 |
17 |
8756 |
卖出 |
| 09:42:48 |
70.39 |
1 |
8757 |
买入 |