凯赛生物[688065]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:08 |
125 |
14 |
14 |
集合竞价 |
| 09:18:38 |
125 |
14 |
14 |
集合竞价 |
| 09:18:41 |
125 |
14 |
14 |
集合竞价 |
| 09:19:50 |
125.01 |
14 |
14 |
集合竞价 |
| 09:20:05 |
125.02 |
14 |
14 |
集合竞价 |
| 09:20:11 |
125.02 |
14 |
14 |
集合竞价 |
| 09:20:38 |
125.02 |
14 |
14 |
集合竞价 |
| 09:20:50 |
126.2 |
14 |
14 |
集合竞价 |
| 09:21:56 |
126.2 |
14 |
14 |
集合竞价 |
| 09:22:50 |
126.3 |
14 |
14 |
集合竞价 |
| 09:23:20 |
126.33 |
14 |
14 |
集合竞价 |
| 09:23:29 |
126.39 |
14 |
14 |
集合竞价 |
| 09:23:53 |
126.39 |
14 |
14 |
集合竞价 |
| 09:24:08 |
126.5 |
14 |
14 |
集合竞价 |
| 09:24:20 |
126.5 |
17 |
17 |
集合竞价 |
| 09:24:23 |
126.31 |
28 |
28 |
集合竞价 |
| 09:24:35 |
126.8 |
28 |
28 |
集合竞价 |
| 09:24:44 |
126.8 |
28 |
28 |
集合竞价 |
| 09:24:50 |
128 |
28 |
28 |
集合竞价 |
| 09:24:53 |
128 |
28 |
28 |
集合竞价 |
| 09:24:56 |
128 |
28 |
28 |
集合竞价 |
| 09:24:59 |
128.94 |
28 |
28 |
集合竞价 |
| 09:25:03 |
128.94 |
28 |
56 |
卖出 |
| 09:30:02 |
129.55 |
2 |
58 |
买入 |
| 09:30:05 |
129.55 |
5 |
63 |
卖出 |
| 09:30:11 |
130.98 |
9 |
72 |
买入 |
| 09:30:14 |
130.97 |
9 |
81 |
卖出 |
| 09:30:17 |
129.03 |
3 |
84 |
卖出 |
| 09:30:20 |
129.19 |
8 |
92 |
卖出 |
| 09:30:23 |
129.19 |
9 |
101 |
卖出 |
| 09:30:26 |
129.03 |
6 |
107 |
卖出 |
| 09:30:29 |
129.03 |
10 |
117 |
买入 |
| 09:30:32 |
128.8 |
2 |
119 |
卖出 |
| 09:30:35 |
129 |
5 |
124 |
买入 |
| 09:30:38 |
129 |
6 |
130 |
买入 |
| 09:30:41 |
129.08 |
9 |
139 |
买入 |
| 09:30:44 |
129.18 |
4 |
143 |
买入 |
| 09:30:47 |
129.19 |
4 |
147 |
买入 |
| 09:30:53 |
129.19 |
7 |
154 |
卖出 |
| 09:30:56 |
129.19 |
5 |
159 |
卖出 |
| 09:30:59 |
129.18 |
2 |
161 |
买入 |
| 09:31:05 |
129.72 |
5 |
166 |
买入 |
| 09:31:11 |
129.68 |
2 |
168 |
卖出 |
| 09:31:14 |
130.01 |
19 |
187 |
买入 |
| 09:31:17 |
129.69 |
4 |
191 |
卖出 |
| 09:31:20 |
129.85 |
2 |
193 |
买入 |
| 09:31:23 |
129.85 |
4 |
197 |
买入 |
| 09:31:26 |
129.85 |
7 |
204 |
买入 |
| 09:31:29 |
129.38 |
0 |
204 |
卖出 |
| 09:31:32 |
129.38 |
3 |
207 |
卖出 |
| 09:31:35 |
129.34 |
13 |
220 |
卖出 |
| 09:31:38 |
129.38 |
2 |
222 |
卖出 |
| 09:31:44 |
129.63 |
4 |
226 |
买入 |
| 09:31:53 |
129.71 |
4 |
230 |
买入 |
| 09:31:56 |
129.32 |
7 |
237 |
卖出 |
| 09:31:59 |
129.31 |
4 |
241 |
卖出 |
| 09:32:05 |
129.85 |
6 |
247 |
买入 |
| 09:32:14 |
129.76 |
2 |
249 |
卖出 |
| 09:32:20 |
129.74 |
2 |
251 |
买入 |
| 09:32:26 |
129.75 |
2 |
253 |
买入 |
| 09:32:29 |
129.47 |
6 |
259 |
卖出 |
| 09:32:56 |
129.38 |
4 |
263 |
卖出 |
| 09:33:02 |
129.37 |
2 |
265 |
卖出 |
| 09:33:08 |
129.37 |
2 |
267 |
买入 |
| 09:33:11 |
129.07 |
1 |
268 |
卖出 |
| 09:33:17 |
129.37 |
17 |
285 |
买入 |
| 09:33:20 |
129.37 |
0 |
285 |
买入 |
| 09:33:23 |
129.72 |
8 |
293 |
买入 |
| 09:33:32 |
129.72 |
5 |
298 |
买入 |
| 09:33:35 |
129.69 |
12 |
310 |
卖出 |
| 09:33:41 |
129.68 |
2 |
312 |
卖出 |
| 09:33:44 |
129.39 |
4 |
316 |
卖出 |
| 09:33:59 |
129.39 |
4 |
320 |
买入 |
| 09:34:29 |
129 |
2 |
322 |
卖出 |
| 09:34:32 |
129 |
6 |
328 |
卖出 |
| 09:34:35 |
129 |
2 |
330 |
买入 |
| 09:34:38 |
129 |
7 |
337 |
买入 |
| 09:34:41 |
129 |
2 |
339 |
买入 |
| 09:34:44 |
129 |
5 |
344 |
买入 |
| 09:34:47 |
129.42 |
6 |
350 |
买入 |
| 09:34:50 |
129.74 |
6 |
356 |
买入 |
| 09:34:56 |
128.92 |
2 |
358 |
卖出 |
| 09:34:59 |
128.93 |
2 |
360 |
卖出 |
| 09:35:05 |
128.93 |
2 |
362 |
卖出 |
| 09:35:08 |
128.93 |
3 |
365 |
买入 |
| 09:35:11 |
129.02 |
15 |
380 |
买入 |
| 09:35:17 |
129.02 |
9 |
389 |
买入 |
| 09:35:20 |
128.53 |
2 |
391 |
卖出 |
| 09:35:47 |
128.66 |
2 |
393 |
卖出 |
| 09:35:50 |
128.97 |
2 |
395 |
买入 |
| 09:36:05 |
128.97 |
0 |
395 |
买入 |
| 09:36:26 |
129.33 |
2 |
397 |
买入 |
| 09:36:38 |
129.28 |
2 |
399 |
买入 |
| 09:36:41 |
129.28 |
0 |
399 |
买入 |
| 09:36:44 |
129.28 |
1 |
400 |
卖出 |
| 09:36:47 |
129.26 |
2 |
402 |
买入 |
| 09:36:53 |
129.27 |
2 |
404 |
买入 |
| 09:37:08 |
129.28 |
2 |
406 |
买入 |
| 09:37:26 |
129.28 |
2 |
408 |
买入 |
| 09:37:32 |
129.44 |
4 |
412 |
买入 |
| 09:37:35 |
129.54 |
2 |
414 |
买入 |
| 09:38:02 |
129.86 |
8 |
422 |
买入 |
| 09:38:05 |
129.84 |
5 |
427 |
卖出 |
| 09:38:08 |
130 |
3 |
430 |
买入 |
| 09:38:11 |
130 |
1 |
431 |
卖出 |
| 09:38:17 |
129.98 |
2 |
433 |
卖出 |
| 09:38:23 |
129.84 |
3 |
436 |
卖出 |
| 09:38:29 |
129.98 |
0 |
436 |
买入 |
| 09:38:41 |
130.25 |
2 |
438 |
买入 |
| 09:38:50 |
130.6 |
5 |
443 |
买入 |
| 09:38:59 |
130.47 |
2 |
445 |
买入 |
| 09:39:05 |
130.92 |
10 |
455 |
买入 |
| 09:39:08 |
130.44 |
3 |
458 |
卖出 |
| 09:39:23 |
130 |
6 |
464 |
卖出 |
| 09:39:26 |
129.84 |
4 |
468 |
卖出 |
| 09:39:32 |
129.53 |
2 |
470 |
卖出 |
| 09:39:38 |
129.81 |
8 |
478 |
买入 |
| 09:39:41 |
129.81 |
10 |
488 |
卖出 |
| 09:39:44 |
129.81 |
0 |
488 |
卖出 |
| 09:39:47 |
129.81 |
2 |
490 |
买入 |
| 09:40:08 |
129.71 |
7 |
497 |
卖出 |
| 09:40:20 |
129.29 |
5 |
502 |
卖出 |
| 09:40:23 |
129.64 |
22 |
524 |
买入 |
| 09:40:26 |
129.22 |
5 |
529 |
卖出 |
| 09:40:29 |
129.28 |
5 |
534 |
买入 |
| 09:40:32 |
129.28 |
2 |
536 |
卖出 |
| 09:40:35 |
129.29 |
2 |
538 |
卖出 |
| 09:40:41 |
129.48 |
2 |
540 |
买入 |
| 09:40:56 |
129.03 |
11 |
551 |
卖出 |
| 09:41:08 |
129.3 |
4 |
555 |
买入 |
| 09:41:56 |
129.08 |
2 |
557 |
卖出 |
| 09:42:02 |
129.3 |
2 |
559 |
买入 |
| 09:42:08 |
129.34 |
4 |
563 |
买入 |
| 09:42:32 |
129.3 |
2 |
565 |
卖出 |
| 09:42:47 |
129.07 |
4 |
569 |
卖出 |
| 09:42:50 |
129.07 |
2 |
571 |
卖出 |
| 09:43:23 |
129.07 |
5 |
576 |
卖出 |
| 09:43:35 |
129.07 |
2 |
578 |
卖出 |
| 09:43:41 |
129.01 |
9 |
587 |
卖出 |
| 09:43:44 |
128.9 |
8 |
595 |
卖出 |
| 09:43:50 |
128.9 |
4 |
599 |
卖出 |
| 09:43:53 |
128.9 |
2 |
601 |
卖出 |
| 09:43:56 |
129 |
2 |
603 |
买入 |
| 09:44:02 |
128.99 |
2 |
605 |
买入 |
| 09:44:08 |
128.9 |
1 |
606 |
卖出 |
| 09:44:17 |
128.9 |
4 |
610 |
卖出 |
| 09:44:32 |
128.9 |
2 |
612 |
卖出 |
| 09:44:35 |
128.9 |
3 |
615 |
卖出 |
| 09:44:44 |
128.99 |
6 |
621 |
买入 |
| 09:45:11 |
128.99 |
1 |
622 |
卖出 |
| 09:45:14 |
128.91 |
5 |
627 |
卖出 |
| 09:45:17 |
128.9 |
6 |
633 |
卖出 |
| 09:45:20 |
128.9 |
2 |
635 |
卖出 |
| 09:45:23 |
128.89 |
72 |
707 |
卖出 |
| 09:45:50 |
128.9 |
1 |
708 |
买入 |
| 09:45:59 |
128.95 |
4 |
712 |
买入 |
| 09:46:02 |
129.07 |
0 |
712 |
买入 |
| 09:46:14 |
129.07 |
4 |
716 |
买入 |
| 09:46:17 |
129.39 |
31 |
747 |
买入 |
| 09:46:38 |
129.3 |
2 |
749 |
卖出 |
| 09:46:41 |
129.3 |
2 |
751 |
买入 |
| 09:46:44 |
129.31 |
2 |
753 |
买入 |
| 09:46:47 |
129.45 |
4 |
757 |
买入 |
| 09:46:56 |
129.77 |
2 |
759 |
买入 |
| 09:47:02 |
129.77 |
1 |
760 |
卖出 |
| 09:47:08 |
129.77 |
2 |
762 |
买入 |
| 09:47:11 |
129.79 |
7 |
769 |
买入 |
| 09:47:14 |
129.79 |
2 |
771 |
买入 |
| 09:47:17 |
129.79 |
1 |
772 |
卖出 |
| 09:47:23 |
129.81 |
2 |
774 |
买入 |
| 09:48:05 |
129.61 |
2 |
776 |
卖出 |
| 09:48:08 |
129.47 |
6 |
782 |
卖出 |
| 09:48:11 |
129.47 |
2 |
784 |
卖出 |
| 09:48:20 |
129.47 |
6 |
790 |
买入 |
| 09:48:23 |
129.47 |
3 |
793 |
买入 |
| 09:49:14 |
129.33 |
2 |
795 |
卖出 |
| 09:49:17 |
129.25 |
2 |
797 |
卖出 |
| 09:49:35 |
129 |
4 |
801 |
卖出 |
| 09:49:41 |
129 |
2 |
803 |
卖出 |
| 09:49:44 |
129.01 |
2 |
805 |
买入 |
| 09:49:47 |
129 |
10 |
815 |
卖出 |
| 09:49:50 |
128.98 |
2 |
817 |
卖出 |
| 09:49:59 |
128.98 |
2 |
819 |
卖出 |
| 09:50:02 |
128.98 |
6 |
825 |
卖出 |
| 09:50:05 |
128.98 |
2 |
827 |
卖出 |
| 09:50:11 |
128.9 |
2 |
829 |
卖出 |
| 09:50:41 |
128.71 |
5 |
834 |
卖出 |
| 09:50:53 |
128.69 |
5 |
839 |
卖出 |
| 09:51:02 |
128.68 |
2 |
841 |
卖出 |
| 09:51:26 |
128.95 |
2 |
843 |
买入 |
| 09:51:29 |
128.96 |
2 |
845 |
买入 |
| 09:51:32 |
128.97 |
14 |
859 |
买入 |
| 09:51:38 |
128.98 |
2 |
861 |
买入 |
| 09:52:02 |
128.98 |
4 |
865 |
买入 |
| 09:52:05 |
128.8 |
17 |
882 |
卖出 |
| 09:52:08 |
128.78 |
4 |
886 |
卖出 |
| 09:52:14 |
128.78 |
2 |
888 |
卖出 |
| 09:52:17 |
128.68 |
1 |
889 |
卖出 |
| 09:52:29 |
128.68 |
2 |
891 |
买入 |
| 09:52:32 |
128.68 |
0 |
891 |
买入 |
| 09:52:35 |
128.78 |
3 |
894 |
买入 |
| 09:52:38 |
128.8 |
14 |
908 |
买入 |
| 09:52:41 |
128.8 |
7 |
915 |
买入 |
| 09:53:02 |
128.8 |
2 |
917 |
卖出 |
| 09:53:05 |
128.8 |
2 |
919 |
卖出 |
| 09:53:08 |
128.8 |
5 |
924 |
卖出 |
| 09:53:29 |
128.77 |
2 |
926 |
买入 |
| 09:53:47 |
128.77 |
2 |
928 |
买入 |
| 09:53:53 |
128.77 |
2 |
930 |
买入 |
| 09:54:02 |
128.65 |
2 |
932 |
卖出 |
| 09:54:05 |
128.64 |
2 |
934 |
卖出 |
| 09:54:11 |
128.63 |
4 |
938 |
卖出 |
| 09:54:14 |
128.62 |
2 |
940 |
卖出 |
| 09:54:17 |
128.62 |
4 |
944 |
卖出 |
| 09:54:20 |
128.5 |
120 |
1064 |
卖出 |
| 09:54:26 |
128.3 |
2 |
1066 |
卖出 |
| 09:54:32 |
128.3 |
2 |
1068 |
卖出 |
| 09:54:35 |
128.5 |
5 |
1073 |
买入 |
| 09:55:29 |
128.31 |
5 |
1078 |
卖出 |
| 09:55:47 |
128.31 |
21 |
1099 |
卖出 |
| 09:55:53 |
128.3 |
2 |
1101 |
卖出 |
| 09:55:56 |
128.3 |
99 |
1200 |
卖出 |
| 09:55:59 |
128.1 |
6 |
1206 |
卖出 |
| 09:56:02 |
128.1 |
72 |
1278 |
卖出 |
| 09:56:05 |
128.01 |
34 |
1312 |
卖出 |
| 09:56:08 |
128.01 |
2 |
1314 |
卖出 |
| 09:56:11 |
128.01 |
5 |
1319 |
卖出 |
| 09:56:20 |
128 |
2 |
1321 |
卖出 |
| 09:56:26 |
128.09 |
2 |
1323 |
买入 |
| 09:56:29 |
128.19 |
20 |
1343 |
买入 |
| 09:56:32 |
128.18 |
2 |
1345 |
卖出 |
| 09:56:35 |
128.31 |
2 |
1347 |
买入 |
| 09:56:38 |
128.31 |
2 |
1349 |
买入 |
| 09:56:41 |
128.31 |
1 |
1350 |
买入 |
| 09:56:53 |
128.5 |
6 |
1356 |
买入 |
| 09:56:56 |
128.49 |
2 |
1358 |
卖出 |
| 09:57:41 |
128.71 |
8 |
1366 |
买入 |
| 09:57:44 |
128.8 |
11 |
1377 |
买入 |
| 09:58:20 |
128.8 |
2 |
1379 |
卖出 |
| 09:59:08 |
128.8 |
3 |
1382 |
卖出 |
| 09:59:11 |
128.7 |
2 |
1384 |
卖出 |
| 09:59:35 |
128.8 |
2 |
1386 |
买入 |
| 10:00:14 |
128.6 |
5 |
1391 |
卖出 |
| 10:00:23 |
128.6 |
2 |
1393 |
卖出 |
| 10:00:32 |
128.8 |
2 |
1395 |
买入 |
| 10:00:35 |
128.65 |
2 |
1397 |
卖出 |
| 10:00:44 |
128.65 |
2 |
1399 |
卖出 |
| 10:00:53 |
128.66 |
1 |
1400 |
买入 |
| 10:00:56 |
128.66 |
3 |
1403 |
卖出 |
| 10:00:59 |
128.6 |
48 |
1451 |
卖出 |
| 10:01:02 |
128.57 |
13 |
1464 |
卖出 |
| 10:01:05 |
128.48 |
9 |
1473 |
卖出 |
| 10:01:08 |
128.46 |
3 |
1476 |
卖出 |
| 10:01:11 |
128.18 |
2 |
1478 |
卖出 |
| 10:01:20 |
128.45 |
4 |
1482 |
买入 |
| 10:01:53 |
128.1 |
22 |
1504 |
卖出 |
| 10:01:56 |
128.1 |
4 |
1508 |
卖出 |
| 10:01:59 |
128.43 |
4 |
1512 |
买入 |
| 10:02:05 |
128.19 |
5 |
1517 |
卖出 |
| 10:02:11 |
128.44 |
4 |
1521 |
买入 |
| 10:02:20 |
128.2 |
4 |
1525 |
卖出 |
| 10:02:38 |
128.44 |
2 |
1527 |
买入 |
| 10:02:41 |
128.3 |
2 |
1529 |
卖出 |
| 10:03:20 |
128.35 |
4 |
1533 |
卖出 |
| 10:03:23 |
128.3 |
3 |
1536 |
卖出 |
| 10:03:26 |
128.26 |
6 |
1542 |
卖出 |
| 10:03:32 |
128.18 |
12 |
1554 |
卖出 |
| 10:03:35 |
128.18 |
4 |
1558 |
卖出 |
| 10:03:59 |
128.18 |
4 |
1562 |
卖出 |
| 10:04:08 |
128.18 |
3 |
1565 |
卖出 |
| 10:04:11 |
128.17 |
10 |
1575 |
卖出 |
| 10:04:14 |
128.18 |
2 |
1577 |
卖出 |
| 10:04:23 |
128.17 |
3 |
1580 |
卖出 |
| 10:04:26 |
128.11 |
9 |
1589 |
卖出 |
| 10:04:29 |
128.09 |
2 |
1591 |
卖出 |
| 10:04:32 |
128.05 |
3 |
1594 |
卖出 |
| 10:04:59 |
128.22 |
2 |
1596 |
买入 |
| 10:05:29 |
128.28 |
2 |
1598 |
买入 |
| 10:05:32 |
128.28 |
2 |
1600 |
买入 |
| 10:05:38 |
128.28 |
0 |
1600 |
买入 |
| 10:05:41 |
128.28 |
1 |
1601 |
卖出 |
| 10:06:05 |
128.14 |
2 |
1603 |
卖出 |
| 10:06:32 |
128.14 |
3 |
1606 |
卖出 |
| 10:06:35 |
128.09 |
2 |
1608 |
卖出 |
| 10:06:41 |
128.14 |
2 |
1610 |
买入 |
| 10:06:47 |
128.3 |
10 |
1620 |
买入 |
| 10:06:53 |
128.05 |
2 |
1622 |
卖出 |
| 10:06:56 |
128.05 |
2 |
1624 |
卖出 |
| 10:07:05 |
128.04 |
4 |
1628 |
卖出 |
| 10:07:08 |
128.43 |
12 |
1640 |
买入 |
| 10:07:44 |
128.41 |
2 |
1642 |
买入 |
| 10:10:47 |
128.13 |
4 |
1646 |
卖出 |
| 10:10:53 |
128.12 |
6 |
1652 |
卖出 |
| 10:10:56 |
128.1 |
11 |
1663 |
卖出 |
| 10:10:59 |
128.07 |
13 |
1676 |
卖出 |
| 10:11:02 |
128.07 |
1 |
1677 |
卖出 |
| 10:11:05 |
128.02 |
3 |
1680 |
卖出 |
| 10:11:11 |
128.01 |
22 |
1702 |
卖出 |
| 10:11:14 |
128 |
66 |
1768 |
卖出 |
| 10:11:29 |
127.8 |
2 |
1770 |
卖出 |