前沿生物-U[688221]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.94 |
2 |
2 |
集合竞价 |
| 09:15:06 |
18.11 |
2 |
2 |
集合竞价 |
| 09:15:09 |
18.18 |
5 |
5 |
集合竞价 |
| 09:16:39 |
18.66 |
33 |
33 |
集合竞价 |
| 09:18:27 |
18.66 |
33 |
33 |
集合竞价 |
| 09:19:15 |
18.66 |
33 |
33 |
集合竞价 |
| 09:20:03 |
18.66 |
33 |
33 |
集合竞价 |
| 09:20:39 |
18.66 |
33 |
33 |
集合竞价 |
| 09:21:03 |
18.66 |
33 |
33 |
集合竞价 |
| 09:21:12 |
18.66 |
33 |
33 |
集合竞价 |
| 09:21:54 |
18.33 |
38 |
38 |
集合竞价 |
| 09:22:27 |
18.33 |
38 |
38 |
集合竞价 |
| 09:23:00 |
18.33 |
40 |
40 |
集合竞价 |
| 09:23:09 |
18.02 |
202 |
202 |
集合竞价 |
| 09:23:21 |
18 |
226 |
226 |
集合竞价 |
| 09:23:36 |
18.02 |
241 |
241 |
集合竞价 |
| 09:23:42 |
18 |
352 |
352 |
集合竞价 |
| 09:23:48 |
18 |
352 |
352 |
集合竞价 |
| 09:23:51 |
18 |
352 |
352 |
集合竞价 |
| 09:23:57 |
18.02 |
356 |
356 |
集合竞价 |
| 09:24:03 |
17.8 |
476 |
476 |
集合竞价 |
| 09:24:06 |
17.96 |
506 |
506 |
集合竞价 |
| 09:24:15 |
17.96 |
528 |
528 |
集合竞价 |
| 09:24:21 |
17.96 |
531 |
531 |
集合竞价 |
| 09:24:24 |
17.96 |
533 |
533 |
集合竞价 |
| 09:24:27 |
18.02 |
548 |
548 |
集合竞价 |
| 09:24:33 |
18.02 |
548 |
548 |
集合竞价 |
| 09:24:39 |
17.63 |
981 |
981 |
集合竞价 |
| 09:24:42 |
17.55 |
1026 |
1026 |
集合竞价 |
| 09:24:45 |
17.63 |
1031 |
1031 |
集合竞价 |
| 09:24:51 |
17.63 |
1031 |
1031 |
集合竞价 |
| 09:24:54 |
17.72 |
1031 |
1031 |
集合竞价 |
| 09:24:57 |
17.98 |
1083 |
1083 |
集合竞价 |
| 09:25:01 |
18.11 |
1098 |
1098 |
集合竞价 |
| 09:25:06 |
18.11 |
1098 |
2196 |
卖出 |
| 09:30:00 |
18.2 |
23 |
2219 |
买入 |
| 09:30:03 |
18.2 |
72 |
2291 |
卖出 |
| 09:30:06 |
18.2 |
28 |
2319 |
卖出 |
| 09:30:12 |
18.33 |
226 |
2545 |
买入 |
| 09:30:15 |
18.33 |
106 |
2651 |
卖出 |
| 09:30:18 |
18.4 |
138 |
2789 |
买入 |
| 09:30:21 |
18.35 |
2 |
2791 |
卖出 |
| 09:30:24 |
18.36 |
20 |
2811 |
买入 |
| 09:30:27 |
18.35 |
34 |
2845 |
卖出 |
| 09:30:30 |
18.35 |
63 |
2908 |
买入 |
| 09:30:33 |
18.35 |
11 |
2919 |
买入 |
| 09:30:36 |
18.3 |
50 |
2969 |
卖出 |
| 09:30:39 |
18.3 |
14 |
2983 |
卖出 |
| 09:30:42 |
18.37 |
8 |
2991 |
买入 |
| 09:30:45 |
18.39 |
67 |
3058 |
买入 |
| 09:30:48 |
18.38 |
113 |
3171 |
卖出 |
| 09:30:51 |
18.35 |
34 |
3205 |
卖出 |
| 09:30:54 |
18.35 |
27 |
3232 |
卖出 |
| 09:30:57 |
18.36 |
79 |
3311 |
卖出 |
| 09:31:00 |
18.39 |
100 |
3411 |
买入 |
| 09:31:03 |
18.36 |
206 |
3617 |
卖出 |
| 09:31:06 |
18.36 |
30 |
3647 |
卖出 |
| 09:31:09 |
18.36 |
4 |
3651 |
买入 |
| 09:31:12 |
18.35 |
24 |
3675 |
卖出 |
| 09:31:15 |
18.35 |
20 |
3695 |
买入 |
| 09:31:18 |
18.35 |
31 |
3726 |
卖出 |
| 09:31:21 |
18.36 |
72 |
3798 |
买入 |
| 09:31:24 |
18.38 |
122 |
3920 |
买入 |
| 09:31:27 |
18.37 |
67 |
3987 |
卖出 |
| 09:31:30 |
18.37 |
27 |
4014 |
买入 |
| 09:31:33 |
18.36 |
4 |
4018 |
卖出 |
| 09:31:36 |
18.35 |
8 |
4026 |
卖出 |
| 09:31:39 |
18.36 |
71 |
4097 |
卖出 |
| 09:31:45 |
18.36 |
61 |
4158 |
买入 |
| 09:31:48 |
18.36 |
32 |
4190 |
买入 |
| 09:31:51 |
18.35 |
2 |
4192 |
卖出 |
| 09:31:54 |
18.35 |
53 |
4245 |
买入 |
| 09:31:57 |
18.3 |
31 |
4276 |
卖出 |
| 09:32:00 |
18.35 |
26 |
4302 |
买入 |
| 09:32:03 |
18.35 |
7 |
4309 |
买入 |
| 09:32:06 |
18.36 |
25 |
4334 |
买入 |
| 09:32:09 |
18.36 |
92 |
4426 |
买入 |
| 09:32:12 |
18.4 |
12 |
4438 |
买入 |
| 09:32:15 |
18.42 |
83 |
4521 |
买入 |
| 09:32:18 |
18.46 |
53 |
4574 |
买入 |
| 09:32:21 |
18.48 |
2 |
4576 |
买入 |
| 09:32:24 |
18.49 |
179 |
4755 |
买入 |
| 09:32:27 |
18.49 |
42 |
4797 |
卖出 |
| 09:32:30 |
18.58 |
6 |
4803 |
买入 |
| 09:32:36 |
18.55 |
2 |
4805 |
买入 |
| 09:32:39 |
18.56 |
16 |
4821 |
买入 |
| 09:32:42 |
18.56 |
27 |
4848 |
买入 |
| 09:32:45 |
18.56 |
124 |
4972 |
买入 |
| 09:32:48 |
18.55 |
54 |
5026 |
卖出 |
| 09:32:51 |
18.55 |
18 |
5044 |
卖出 |
| 09:32:54 |
18.48 |
45 |
5089 |
卖出 |
| 09:32:57 |
18.48 |
10 |
5099 |
卖出 |
| 09:33:00 |
18.48 |
163 |
5262 |
卖出 |
| 09:33:03 |
18.49 |
6 |
5268 |
买入 |
| 09:33:06 |
18.5 |
6 |
5274 |
买入 |
| 09:33:09 |
18.49 |
12 |
5286 |
卖出 |
| 09:33:12 |
18.49 |
76 |
5362 |
卖出 |
| 09:33:15 |
18.5 |
53 |
5415 |
买入 |
| 09:33:18 |
18.49 |
10 |
5425 |
卖出 |
| 09:33:24 |
18.49 |
10 |
5435 |
买入 |
| 09:33:27 |
18.45 |
100 |
5535 |
卖出 |
| 09:33:30 |
18.45 |
131 |
5666 |
卖出 |
| 09:33:36 |
18.48 |
32 |
5698 |
卖出 |
| 09:33:39 |
18.48 |
66 |
5764 |
卖出 |
| 09:33:42 |
18.45 |
17 |
5781 |
卖出 |
| 09:33:45 |
18.47 |
22 |
5803 |
买入 |
| 09:33:48 |
18.45 |
19 |
5822 |
卖出 |
| 09:33:51 |
18.43 |
35 |
5857 |
卖出 |
| 09:33:54 |
18.42 |
4 |
5861 |
卖出 |
| 09:33:57 |
18.42 |
8 |
5869 |
卖出 |
| 09:34:00 |
18.39 |
44 |
5913 |
卖出 |
| 09:34:03 |
18.43 |
14 |
5927 |
买入 |
| 09:34:06 |
18.47 |
20 |
5947 |
买入 |
| 09:34:09 |
18.39 |
8 |
5955 |
卖出 |
| 09:34:12 |
18.38 |
61 |
6016 |
卖出 |
| 09:34:15 |
18.37 |
59 |
6075 |
卖出 |
| 09:34:18 |
18.36 |
27 |
6102 |
卖出 |
| 09:34:21 |
18.33 |
65 |
6167 |
卖出 |
| 09:34:24 |
18.36 |
15 |
6182 |
买入 |
| 09:34:27 |
18.33 |
2 |
6184 |
卖出 |
| 09:34:30 |
18.33 |
25 |
6209 |
卖出 |
| 09:34:33 |
18.2 |
472 |
6681 |
卖出 |
| 09:34:36 |
18.2 |
122 |
6803 |
买入 |
| 09:34:39 |
18.2 |
95 |
6898 |
买入 |
| 09:34:42 |
18.2 |
203 |
7101 |
买入 |
| 09:34:45 |
18.19 |
26 |
7127 |
卖出 |
| 09:34:48 |
18.19 |
126 |
7253 |
买入 |
| 09:34:51 |
18.19 |
90 |
7343 |
卖出 |
| 09:34:54 |
18.18 |
120 |
7463 |
卖出 |
| 09:34:57 |
18.18 |
46 |
7509 |
买入 |
| 09:35:00 |
18.15 |
176 |
7685 |
卖出 |
| 09:35:03 |
18.13 |
85 |
7770 |
卖出 |
| 09:35:06 |
18.15 |
7 |
7777 |
买入 |
| 09:35:09 |
18.15 |
2 |
7779 |
卖出 |
| 09:35:15 |
18.32 |
34 |
7813 |
买入 |
| 09:35:18 |
18.15 |
61 |
7874 |
卖出 |
| 09:35:21 |
18.2 |
22 |
7896 |
卖出 |
| 09:35:24 |
18.2 |
19 |
7915 |
买入 |
| 09:35:33 |
18.21 |
61 |
7976 |
买入 |
| 09:35:36 |
18.29 |
101 |
8077 |
买入 |
| 09:35:39 |
18.21 |
3 |
8080 |
买入 |
| 09:35:42 |
18.21 |
17 |
8097 |
买入 |
| 09:35:45 |
18.22 |
8 |
8105 |
买入 |
| 09:35:48 |
18.21 |
61 |
8166 |
卖出 |
| 09:35:51 |
18.2 |
45 |
8211 |
卖出 |
| 09:35:54 |
18.16 |
33 |
8244 |
卖出 |
| 09:35:57 |
18.2 |
73 |
8317 |
买入 |
| 09:36:00 |
18.18 |
32 |
8349 |
卖出 |
| 09:36:03 |
18.21 |
59 |
8408 |
买入 |
| 09:36:06 |
18.22 |
18 |
8426 |
买入 |
| 09:36:09 |
18.2 |
118 |
8544 |
卖出 |
| 09:36:15 |
18.29 |
6 |
8550 |
买入 |
| 09:36:18 |
18.29 |
19 |
8569 |
买入 |
| 09:36:21 |
18.31 |
10 |
8579 |
买入 |
| 09:36:24 |
18.31 |
8 |
8587 |
买入 |
| 09:36:27 |
18.32 |
2 |
8589 |
卖出 |
| 09:36:30 |
18.33 |
8 |
8597 |
买入 |
| 09:36:33 |
18.31 |
95 |
8692 |
卖出 |
| 09:36:36 |
18.35 |
20 |
8712 |
买入 |
| 09:36:39 |
18.31 |
44 |
8756 |
卖出 |
| 09:36:42 |
18.3 |
7 |
8763 |
卖出 |
| 09:36:45 |
18.3 |
30 |
8793 |
买入 |
| 09:36:48 |
18.3 |
46 |
8839 |
买入 |
| 09:36:51 |
18.3 |
21 |
8860 |
买入 |
| 09:36:54 |
18.32 |
83 |
8943 |
买入 |
| 09:36:57 |
18.37 |
15 |
8958 |
买入 |
| 09:37:00 |
18.4 |
72 |
9030 |
买入 |
| 09:37:03 |
18.46 |
128 |
9158 |
买入 |
| 09:37:06 |
18.47 |
98 |
9256 |
买入 |
| 09:37:09 |
18.48 |
76 |
9332 |
买入 |
| 09:37:12 |
18.49 |
76 |
9408 |
买入 |
| 09:37:15 |
18.46 |
104 |
9512 |
卖出 |
| 09:37:18 |
18.49 |
11 |
9523 |
买入 |
| 09:37:21 |
18.45 |
46 |
9569 |
卖出 |
| 09:37:24 |
18.48 |
13 |
9582 |
买入 |
| 09:37:27 |
18.49 |
18 |
9600 |
买入 |
| 09:37:30 |
18.49 |
16 |
9616 |
买入 |
| 09:37:33 |
18.51 |
43 |
9659 |
买入 |
| 09:37:36 |
18.53 |
163 |
9822 |
买入 |
| 09:37:39 |
18.53 |
4 |
9826 |
买入 |
| 09:37:42 |
18.57 |
143 |
9969 |
买入 |
| 09:37:45 |
18.58 |
111 |
10080 |
买入 |
| 09:37:48 |
18.58 |
236 |
10316 |
买入 |
| 09:37:51 |
18.55 |
87 |
10403 |
卖出 |
| 09:37:54 |
18.56 |
96 |
10499 |
买入 |
| 09:37:57 |
18.55 |
77 |
10576 |
卖出 |
| 09:38:00 |
18.59 |
57 |
10633 |
买入 |
| 09:38:03 |
18.56 |
39 |
10672 |
卖出 |
| 09:38:06 |
18.55 |
87 |
10759 |
卖出 |
| 09:38:09 |
18.55 |
0 |
10759 |
卖出 |
| 09:38:12 |
18.59 |
23 |
10782 |
买入 |
| 09:38:15 |
18.59 |
68 |
10850 |
买入 |
| 09:38:18 |
18.58 |
10 |
10860 |
买入 |
| 09:38:24 |
18.58 |
77 |
10937 |
买入 |
| 09:38:30 |
18.57 |
2 |
10939 |
买入 |
| 09:38:33 |
18.46 |
127 |
11066 |
卖出 |
| 09:38:36 |
18.45 |
29 |
11095 |
买入 |
| 09:38:39 |
18.52 |
4 |
11099 |
买入 |
| 09:38:48 |
18.4 |
25 |
11124 |
卖出 |
| 09:38:51 |
18.4 |
17 |
11141 |
卖出 |
| 09:38:54 |
18.47 |
50 |
11191 |
买入 |
| 09:39:00 |
18.39 |
286 |
11477 |
卖出 |
| 09:39:03 |
18.37 |
36 |
11513 |
卖出 |
| 09:39:06 |
18.39 |
76 |
11589 |
买入 |
| 09:39:09 |
18.39 |
2 |
11591 |
买入 |
| 09:39:12 |
18.39 |
346 |
11937 |
买入 |
| 09:39:15 |
18.39 |
19 |
11956 |
卖出 |
| 09:39:18 |
18.39 |
9 |
11965 |
买入 |
| 09:39:21 |
18.39 |
18 |
11983 |
卖出 |
| 09:39:24 |
18.39 |
10 |
11993 |
卖出 |
| 09:39:27 |
18.41 |
26 |
12019 |
卖出 |
| 09:39:30 |
18.39 |
8 |
12027 |
卖出 |
| 09:39:33 |
18.39 |
146 |
12173 |
卖出 |
| 09:39:36 |
18.39 |
14 |
12187 |
卖出 |
| 09:39:39 |
18.39 |
23 |
12210 |
卖出 |
| 09:39:42 |
18.35 |
5 |
12215 |
卖出 |
| 09:39:45 |
18.4 |
22 |
12237 |
卖出 |
| 09:39:48 |
18.4 |
60 |
12297 |
卖出 |
| 09:39:51 |
18.4 |
19 |
12316 |
卖出 |
| 09:39:54 |
18.4 |
15 |
12331 |
卖出 |
| 09:39:57 |
18.36 |
15 |
12346 |
卖出 |
| 09:40:00 |
18.36 |
13 |
12359 |
卖出 |
| 09:40:03 |
18.37 |
6 |
12365 |
买入 |
| 09:40:06 |
18.37 |
4 |
12369 |
卖出 |
| 09:40:09 |
18.38 |
8 |
12377 |
买入 |
| 09:40:12 |
18.38 |
9 |
12386 |
卖出 |
| 09:40:15 |
18.38 |
13 |
12399 |
卖出 |
| 09:40:18 |
18.38 |
2 |
12401 |
卖出 |
| 09:40:21 |
18.38 |
39 |
12440 |
卖出 |
| 09:40:24 |
18.39 |
36 |
12476 |
买入 |
| 09:40:27 |
18.37 |
21 |
12497 |
卖出 |
| 09:40:30 |
18.37 |
4 |
12501 |
卖出 |
| 09:40:33 |
18.38 |
67 |
12568 |
买入 |
| 09:40:36 |
18.38 |
70 |
12638 |
买入 |
| 09:40:39 |
18.35 |
164 |
12802 |
卖出 |
| 09:40:42 |
18.38 |
77 |
12879 |
买入 |
| 09:40:45 |
18.38 |
40 |
12919 |
卖出 |
| 09:40:48 |
18.39 |
49 |
12968 |
买入 |
| 09:40:51 |
18.34 |
63 |
13031 |
卖出 |
| 09:40:54 |
18.34 |
48 |
13079 |
卖出 |
| 09:40:57 |
18.34 |
7 |
13086 |
卖出 |
| 09:41:03 |
18.38 |
19 |
13105 |
买入 |
| 09:41:09 |
18.34 |
5 |
13110 |
卖出 |
| 09:41:12 |
18.39 |
8 |
13118 |
买入 |
| 09:41:15 |
18.4 |
2 |
13120 |
买入 |
| 09:41:21 |
18.4 |
9 |
13129 |
买入 |
| 09:41:27 |
18.42 |
8 |
13137 |
卖出 |
| 09:41:30 |
18.42 |
30 |
13167 |
卖出 |
| 09:41:33 |
18.42 |
0 |
13167 |
卖出 |
| 09:41:36 |
18.42 |
20 |
13187 |
买入 |
| 09:41:39 |
18.42 |
34 |
13221 |
买入 |
| 09:41:42 |
18.48 |
56 |
13277 |
买入 |
| 09:41:45 |
18.48 |
24 |
13301 |
买入 |
| 09:41:48 |
18.48 |
9 |
13310 |
买入 |
| 09:41:51 |
18.48 |
7 |
13317 |
卖出 |
| 09:41:54 |
18.48 |
0 |
13317 |
卖出 |
| 09:41:57 |
18.48 |
30 |
13347 |
买入 |
| 09:42:00 |
18.48 |
5 |
13352 |
卖出 |
| 09:42:03 |
18.46 |
30 |
13382 |
买入 |
| 09:42:06 |
18.46 |
10 |
13392 |
买入 |
| 09:42:09 |
18.46 |
30 |
13422 |
买入 |
| 09:42:15 |
18.45 |
8 |
13430 |
买入 |
| 09:42:18 |
18.41 |
10 |
13440 |
卖出 |
| 09:42:21 |
18.41 |
128 |
13568 |
卖出 |
| 09:42:24 |
18.39 |
10 |
13578 |
卖出 |
| 09:42:27 |
18.39 |
93 |
13671 |
卖出 |
| 09:42:30 |
18.39 |
17 |
13688 |
卖出 |
| 09:42:33 |
18.36 |
6 |
13694 |
卖出 |
| 09:42:36 |
18.36 |
40 |
13734 |
卖出 |
| 09:42:42 |
18.36 |
4 |
13738 |
买入 |
| 09:42:48 |
18.38 |
2 |
13740 |
买入 |
| 09:42:51 |
18.34 |
30 |
13770 |
卖出 |
| 09:42:54 |
18.39 |
2 |
13772 |
买入 |
| 09:42:57 |
18.41 |
11 |
13783 |
买入 |
| 09:43:00 |
18.41 |
2 |
13785 |
买入 |
| 09:43:03 |
18.36 |
39 |
13824 |
卖出 |
| 09:43:09 |
18.36 |
44 |
13868 |
买入 |
| 09:43:12 |
18.4 |
12 |
13880 |
买入 |
| 09:43:15 |
18.34 |
30 |
13910 |
卖出 |
| 09:43:18 |
18.34 |
10 |
13920 |
买入 |
| 09:43:21 |
18.34 |
129 |
14049 |
买入 |
| 09:43:24 |
18.33 |
127 |
14176 |
卖出 |
| 09:43:27 |
18.4 |
7 |
14183 |
买入 |
| 09:43:33 |
18.38 |
30 |
14213 |
卖出 |
| 09:43:36 |
18.38 |
7 |
14220 |
买入 |
| 09:43:39 |
18.37 |
6 |
14226 |
买入 |
| 09:43:45 |
18.33 |
100 |
14326 |
卖出 |
| 09:43:51 |
18.31 |
103 |
14429 |
卖出 |
| 09:43:54 |
18.36 |
17 |
14446 |
卖出 |
| 09:43:57 |
18.36 |
87 |
14533 |
卖出 |
| 09:44:00 |
18.36 |
4 |
14537 |
买入 |
| 09:44:03 |
18.36 |
1 |
14538 |
卖出 |
| 09:44:12 |
18.32 |
135 |
14673 |
卖出 |
| 09:44:30 |
18.28 |
532 |
15205 |
卖出 |
| 09:44:33 |
18.28 |
3 |
15208 |
买入 |
| 09:44:36 |
18.28 |
2 |
15210 |
买入 |
| 09:44:39 |
18.28 |
0 |
15210 |
买入 |
| 09:44:42 |
18.29 |
84 |
15294 |
买入 |
| 09:44:45 |
18.28 |
15 |
15309 |
卖出 |
| 09:44:51 |
18.25 |
7 |
15316 |
卖出 |