药石科技[300725]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
85.51 |
1 |
1 |
集合竞价 |
| 09:15:12 |
85.51 |
4 |
4 |
集合竞价 |
| 09:16:42 |
85.53 |
4 |
4 |
集合竞价 |
| 09:17:00 |
85.51 |
4 |
4 |
集合竞价 |
| 09:17:54 |
85.51 |
6 |
6 |
集合竞价 |
| 09:19:06 |
85.51 |
7 |
7 |
集合竞价 |
| 09:19:15 |
85.54 |
7 |
7 |
集合竞价 |
| 09:19:24 |
85.51 |
7 |
7 |
集合竞价 |
| 09:19:42 |
85.51 |
7 |
7 |
集合竞价 |
| 09:20:12 |
85.51 |
18 |
18 |
集合竞价 |
| 09:20:21 |
85.51 |
22 |
22 |
集合竞价 |
| 09:20:48 |
85.51 |
23 |
23 |
集合竞价 |
| 09:20:57 |
85.51 |
24 |
24 |
集合竞价 |
| 09:21:06 |
85.51 |
24 |
24 |
集合竞价 |
| 09:21:15 |
85.5 |
25 |
25 |
集合竞价 |
| 09:21:24 |
85.5 |
25 |
25 |
集合竞价 |
| 09:21:33 |
85.5 |
25 |
25 |
集合竞价 |
| 09:21:51 |
85.5 |
25 |
25 |
集合竞价 |
| 09:22:00 |
85.5 |
26 |
26 |
集合竞价 |
| 09:22:09 |
85.5 |
26 |
26 |
集合竞价 |
| 09:22:27 |
85.5 |
26 |
26 |
集合竞价 |
| 09:22:36 |
85.5 |
34 |
34 |
集合竞价 |
| 09:22:45 |
85.5 |
34 |
34 |
集合竞价 |
| 09:23:12 |
85.51 |
44 |
44 |
集合竞价 |
| 09:23:21 |
85.5 |
55 |
55 |
集合竞价 |
| 09:23:30 |
85.55 |
69 |
69 |
集合竞价 |
| 09:23:39 |
85.55 |
77 |
77 |
集合竞价 |
| 09:23:48 |
85.55 |
78 |
78 |
集合竞价 |
| 09:23:57 |
85.55 |
79 |
79 |
集合竞价 |
| 09:24:06 |
85.55 |
89 |
89 |
集合竞价 |
| 09:24:15 |
85.55 |
94 |
94 |
集合竞价 |
| 09:24:24 |
85.55 |
95 |
95 |
集合竞价 |
| 09:24:33 |
85.55 |
98 |
98 |
集合竞价 |
| 09:24:42 |
85.55 |
101 |
101 |
集合竞价 |
| 09:24:51 |
85.57 |
105 |
105 |
集合竞价 |
| 09:25:00 |
85.56 |
166 |
166 |
集合竞价 |
| 09:25:03 |
85.8 |
166 |
332 |
卖出 |
| 09:30:03 |
85.94 |
55 |
387 |
买入 |
| 09:30:06 |
85.85 |
48 |
435 |
卖出 |
| 09:30:09 |
85.94 |
23 |
458 |
买入 |
| 09:30:12 |
85.85 |
33 |
491 |
卖出 |
| 09:30:15 |
85.94 |
15 |
506 |
买入 |
| 09:30:18 |
85.8 |
71 |
577 |
卖出 |
| 09:30:21 |
85.71 |
63 |
640 |
卖出 |
| 09:30:24 |
85.76 |
148 |
788 |
买入 |
| 09:30:27 |
85.67 |
4 |
792 |
卖出 |
| 09:30:30 |
85.66 |
12 |
804 |
卖出 |
| 09:30:33 |
85.71 |
30 |
834 |
买入 |
| 09:30:36 |
85.67 |
114 |
948 |
买入 |
| 09:30:39 |
85.53 |
18 |
966 |
卖出 |
| 09:30:42 |
85.42 |
50 |
1016 |
卖出 |
| 09:30:45 |
85.53 |
39 |
1055 |
买入 |
| 09:30:48 |
85.51 |
53 |
1108 |
卖出 |
| 09:30:51 |
85.14 |
22 |
1130 |
卖出 |
| 09:30:54 |
85 |
11 |
1141 |
卖出 |
| 09:30:57 |
84.84 |
25 |
1166 |
卖出 |
| 09:31:00 |
84.55 |
7 |
1173 |
卖出 |
| 09:31:03 |
84.82 |
2 |
1175 |
买入 |
| 09:31:06 |
84.53 |
47 |
1222 |
卖出 |
| 09:31:09 |
84.62 |
12 |
1234 |
买入 |
| 09:31:12 |
84.64 |
16 |
1250 |
买入 |
| 09:31:15 |
84.97 |
80 |
1330 |
买入 |
| 09:31:18 |
84.84 |
29 |
1359 |
卖出 |
| 09:31:21 |
84.94 |
50 |
1409 |
买入 |
| 09:31:24 |
84.98 |
51 |
1460 |
买入 |
| 09:31:27 |
84.84 |
42 |
1502 |
卖出 |
| 09:31:30 |
84.72 |
12 |
1514 |
卖出 |
| 09:31:33 |
84.83 |
20 |
1534 |
买入 |
| 09:31:36 |
84.69 |
4 |
1538 |
卖出 |
| 09:31:39 |
84.69 |
5 |
1543 |
卖出 |
| 09:31:42 |
84.68 |
17 |
1560 |
卖出 |
| 09:31:45 |
84.72 |
40 |
1600 |
买入 |
| 09:31:48 |
84.72 |
28 |
1628 |
买入 |
| 09:31:51 |
84.68 |
26 |
1654 |
卖出 |
| 09:31:54 |
84.73 |
14 |
1668 |
卖出 |
| 09:31:57 |
84.74 |
29 |
1697 |
卖出 |
| 09:32:00 |
84.8 |
5 |
1702 |
买入 |
| 09:32:03 |
84.74 |
13 |
1715 |
卖出 |
| 09:32:06 |
84.79 |
53 |
1768 |
买入 |
| 09:32:09 |
84.74 |
11 |
1779 |
卖出 |
| 09:32:12 |
84.89 |
23 |
1802 |
买入 |
| 09:32:15 |
84.92 |
9 |
1811 |
买入 |
| 09:32:18 |
84.93 |
4 |
1815 |
买入 |
| 09:32:21 |
84.92 |
26 |
1841 |
卖出 |
| 09:32:24 |
84.73 |
24 |
1865 |
卖出 |
| 09:32:27 |
84.73 |
11 |
1876 |
卖出 |
| 09:32:30 |
84.89 |
4 |
1880 |
买入 |
| 09:32:33 |
84.8 |
8 |
1888 |
卖出 |
| 09:32:36 |
84.8 |
19 |
1907 |
卖出 |
| 09:32:39 |
84.76 |
104 |
2011 |
卖出 |
| 09:32:42 |
84.77 |
26 |
2037 |
买入 |
| 09:32:45 |
84.8 |
28 |
2065 |
买入 |
| 09:32:48 |
84.8 |
11 |
2076 |
买入 |
| 09:32:51 |
84.73 |
10 |
2086 |
卖出 |
| 09:32:54 |
84.76 |
20 |
2106 |
买入 |
| 09:32:57 |
84.79 |
4 |
2110 |
买入 |
| 09:33:00 |
84.72 |
17 |
2127 |
卖出 |
| 09:33:03 |
84.5 |
121 |
2248 |
卖出 |
| 09:33:06 |
84.46 |
71 |
2319 |
卖出 |
| 09:33:09 |
84.52 |
61 |
2380 |
买入 |
| 09:33:12 |
84.31 |
26 |
2406 |
卖出 |
| 09:33:15 |
84.26 |
31 |
2437 |
卖出 |
| 09:33:18 |
84.16 |
30 |
2467 |
卖出 |
| 09:33:21 |
84.05 |
44 |
2511 |
卖出 |
| 09:33:24 |
84.09 |
19 |
2530 |
买入 |
| 09:33:27 |
84 |
30 |
2560 |
卖出 |
| 09:33:30 |
84.05 |
50 |
2610 |
买入 |
| 09:33:33 |
83.96 |
24 |
2634 |
卖出 |
| 09:33:36 |
84.01 |
17 |
2651 |
卖出 |
| 09:33:39 |
84 |
10 |
2661 |
卖出 |
| 09:33:42 |
84.01 |
38 |
2699 |
买入 |
| 09:33:45 |
84.16 |
10 |
2709 |
买入 |
| 09:33:48 |
84.26 |
49 |
2758 |
买入 |
| 09:33:51 |
84.47 |
22 |
2780 |
买入 |
| 09:33:54 |
84.55 |
53 |
2833 |
买入 |
| 09:33:57 |
84.44 |
22 |
2855 |
卖出 |
| 09:34:00 |
84.55 |
6 |
2861 |
买入 |
| 09:34:03 |
84.44 |
3 |
2864 |
卖出 |
| 09:34:06 |
84.55 |
1 |
2865 |
买入 |
| 09:34:09 |
84.55 |
11 |
2876 |
买入 |
| 09:34:12 |
84.47 |
7 |
2883 |
卖出 |
| 09:34:15 |
84.47 |
2 |
2885 |
卖出 |
| 09:34:18 |
84.35 |
6 |
2891 |
卖出 |
| 09:34:21 |
84.31 |
10 |
2901 |
卖出 |
| 09:34:24 |
84.28 |
13 |
2914 |
卖出 |
| 09:34:27 |
84.28 |
11 |
2925 |
卖出 |
| 09:34:30 |
84.26 |
9 |
2934 |
卖出 |
| 09:34:33 |
84.25 |
33 |
2967 |
卖出 |
| 09:34:36 |
84.26 |
23 |
2990 |
买入 |
| 09:34:39 |
84.25 |
8 |
2998 |
卖出 |
| 09:34:42 |
84.25 |
27 |
3025 |
卖出 |
| 09:34:45 |
84.27 |
12 |
3037 |
买入 |
| 09:34:48 |
84.18 |
30 |
3067 |
卖出 |
| 09:34:51 |
84.18 |
14 |
3081 |
卖出 |
| 09:34:54 |
84.26 |
13 |
3094 |
买入 |
| 09:34:57 |
84.19 |
14 |
3108 |
卖出 |
| 09:35:00 |
84 |
70 |
3178 |
卖出 |
| 09:35:03 |
84.16 |
1 |
3179 |
买入 |
| 09:35:06 |
84.17 |
3 |
3182 |
买入 |
| 09:35:09 |
84.14 |
13 |
3195 |
卖出 |
| 09:35:12 |
84.06 |
7 |
3202 |
卖出 |
| 09:35:15 |
84.06 |
20 |
3222 |
买入 |
| 09:35:18 |
84.06 |
7 |
3229 |
卖出 |
| 09:35:21 |
84.25 |
43 |
3272 |
买入 |
| 09:35:24 |
84.09 |
31 |
3303 |
卖出 |
| 09:35:27 |
84.45 |
10 |
3313 |
买入 |
| 09:35:30 |
84.27 |
1 |
3314 |
卖出 |
| 09:35:33 |
84.28 |
3 |
3317 |
买入 |
| 09:35:36 |
84.48 |
13 |
3330 |
买入 |
| 09:35:39 |
84.42 |
15 |
3345 |
卖出 |
| 09:35:42 |
84.46 |
11 |
3356 |
买入 |
| 09:35:45 |
84.34 |
2 |
3358 |
卖出 |
| 09:35:51 |
84.34 |
1 |
3359 |
卖出 |
| 09:35:54 |
84.1 |
9 |
3368 |
卖出 |
| 09:35:57 |
84.31 |
2 |
3370 |
买入 |
| 09:36:00 |
84.33 |
6 |
3376 |
买入 |
| 09:36:03 |
84.11 |
25 |
3401 |
卖出 |
| 09:36:06 |
84.11 |
3 |
3404 |
卖出 |
| 09:36:09 |
84.33 |
4 |
3408 |
买入 |
| 09:36:15 |
84.27 |
10 |
3418 |
卖出 |
| 09:36:18 |
84.34 |
4 |
3422 |
买入 |
| 09:36:21 |
84.34 |
6 |
3428 |
买入 |
| 09:36:24 |
84.36 |
37 |
3465 |
买入 |
| 09:36:27 |
84.3 |
3 |
3468 |
卖出 |
| 09:36:30 |
84.34 |
11 |
3479 |
买入 |
| 09:36:33 |
84.34 |
16 |
3495 |
卖出 |
| 09:36:36 |
84.34 |
2 |
3497 |
卖出 |
| 09:36:39 |
84.31 |
52 |
3549 |
卖出 |
| 09:36:42 |
84.34 |
12 |
3561 |
买入 |
| 09:36:45 |
84.23 |
5 |
3566 |
卖出 |
| 09:36:48 |
84.23 |
4 |
3570 |
卖出 |
| 09:36:51 |
84.23 |
6 |
3576 |
买入 |
| 09:36:54 |
84.18 |
28 |
3604 |
卖出 |
| 09:36:57 |
84.15 |
9 |
3613 |
卖出 |
| 09:37:00 |
84.2 |
60 |
3673 |
买入 |
| 09:37:03 |
84.23 |
24 |
3697 |
买入 |
| 09:37:06 |
84.15 |
1 |
3698 |
卖出 |
| 09:37:09 |
84.15 |
3 |
3701 |
买入 |
| 09:37:12 |
84.43 |
163 |
3864 |
买入 |
| 09:37:15 |
84.39 |
40 |
3904 |
卖出 |
| 09:37:18 |
84.55 |
3 |
3907 |
买入 |
| 09:37:27 |
84.51 |
13 |
3920 |
卖出 |
| 09:37:30 |
84.4 |
12 |
3932 |
卖出 |
| 09:37:33 |
84.5 |
3 |
3935 |
买入 |
| 09:37:36 |
84.39 |
12 |
3947 |
卖出 |
| 09:37:39 |
84.3 |
37 |
3984 |
卖出 |
| 09:37:42 |
84.37 |
4 |
3988 |
买入 |
| 09:37:45 |
84.37 |
3 |
3991 |
买入 |
| 09:37:48 |
84.6 |
97 |
4088 |
买入 |
| 09:37:51 |
84.42 |
30 |
4118 |
卖出 |
| 09:37:54 |
84.41 |
4 |
4122 |
卖出 |
| 09:37:57 |
84.65 |
1 |
4123 |
买入 |
| 09:38:00 |
84.44 |
5 |
4128 |
卖出 |
| 09:38:03 |
84.72 |
2 |
4130 |
买入 |
| 09:38:06 |
84.69 |
1 |
4131 |
卖出 |
| 09:38:09 |
84.48 |
4 |
4135 |
卖出 |
| 09:38:12 |
84.63 |
25 |
4160 |
买入 |
| 09:38:15 |
84.77 |
19 |
4179 |
买入 |
| 09:38:18 |
84.95 |
12 |
4191 |
买入 |
| 09:38:21 |
85 |
7 |
4198 |
买入 |
| 09:38:24 |
84.95 |
17 |
4215 |
卖出 |
| 09:38:27 |
84.91 |
5 |
4220 |
卖出 |
| 09:38:30 |
84.95 |
5 |
4225 |
买入 |
| 09:38:33 |
85.04 |
5 |
4230 |
买入 |
| 09:38:36 |
85.05 |
1 |
4231 |
买入 |
| 09:38:39 |
84.94 |
4 |
4235 |
卖出 |
| 09:38:42 |
84.99 |
11 |
4246 |
买入 |
| 09:38:48 |
85.05 |
3 |
4249 |
买入 |
| 09:38:54 |
84.96 |
4 |
4253 |
卖出 |
| 09:38:57 |
85.04 |
3 |
4256 |
买入 |
| 09:39:00 |
84.92 |
24 |
4280 |
卖出 |
| 09:39:03 |
84.97 |
26 |
4306 |
买入 |
| 09:39:06 |
84.97 |
18 |
4324 |
买入 |
| 09:39:09 |
84.91 |
19 |
4343 |
卖出 |
| 09:39:12 |
84.91 |
30 |
4373 |
卖出 |
| 09:39:15 |
84.94 |
15 |
4388 |
买入 |
| 09:39:18 |
84.84 |
7 |
4395 |
卖出 |
| 09:39:21 |
84.84 |
4 |
4399 |
卖出 |
| 09:39:24 |
84.81 |
28 |
4427 |
卖出 |
| 09:39:27 |
84.82 |
9 |
4436 |
买入 |
| 09:39:30 |
84.82 |
4 |
4440 |
买入 |
| 09:39:33 |
84.65 |
3 |
4443 |
卖出 |
| 09:39:36 |
84.76 |
2 |
4445 |
买入 |
| 09:39:39 |
84.82 |
36 |
4481 |
买入 |
| 09:39:42 |
84.83 |
4 |
4485 |
买入 |
| 09:39:45 |
84.68 |
10 |
4495 |
卖出 |
| 09:39:48 |
84.83 |
2 |
4497 |
买入 |
| 09:39:54 |
84.8 |
1 |
4498 |
买入 |
| 09:39:57 |
84.82 |
5 |
4503 |
买入 |
| 09:40:00 |
84.82 |
2 |
4505 |
买入 |
| 09:40:03 |
84.8 |
1 |
4506 |
卖出 |
| 09:40:06 |
84.94 |
31 |
4537 |
买入 |
| 09:40:09 |
84.91 |
24 |
4561 |
卖出 |
| 09:40:12 |
85.3 |
4 |
4565 |
买入 |
| 09:40:15 |
85.29 |
10 |
4575 |
买入 |
| 09:40:18 |
85.05 |
9 |
4584 |
卖出 |
| 09:40:21 |
85.05 |
10 |
4594 |
卖出 |
| 09:40:24 |
84.91 |
22 |
4616 |
卖出 |
| 09:40:27 |
84.83 |
11 |
4627 |
卖出 |
| 09:40:33 |
84.83 |
19 |
4646 |
卖出 |
| 09:40:36 |
84.83 |
5 |
4651 |
卖出 |
| 09:40:39 |
84.83 |
13 |
4664 |
卖出 |
| 09:40:42 |
84.85 |
8 |
4672 |
买入 |
| 09:40:45 |
84.82 |
8 |
4680 |
卖出 |
| 09:40:48 |
84.89 |
6 |
4686 |
买入 |
| 09:40:51 |
84.85 |
15 |
4701 |
卖出 |
| 09:40:54 |
85 |
18 |
4719 |
买入 |
| 09:40:57 |
85.06 |
49 |
4768 |
买入 |
| 09:41:00 |
85.05 |
7 |
4775 |
卖出 |
| 09:41:03 |
85.07 |
1 |
4776 |
买入 |
| 09:41:06 |
85.05 |
2 |
4778 |
卖出 |
| 09:41:09 |
85.22 |
26 |
4804 |
买入 |
| 09:41:12 |
85.22 |
3 |
4807 |
买入 |
| 09:41:15 |
85.22 |
1 |
4808 |
买入 |
| 09:41:18 |
85.11 |
2 |
4810 |
卖出 |
| 09:41:21 |
85.21 |
10 |
4820 |
买入 |
| 09:41:24 |
85.23 |
4 |
4824 |
买入 |
| 09:41:30 |
85.23 |
5 |
4829 |
买入 |
| 09:41:33 |
85.3 |
10 |
4839 |
买入 |
| 09:41:36 |
85.23 |
3 |
4842 |
卖出 |
| 09:41:39 |
85.21 |
3 |
4845 |
卖出 |
| 09:41:42 |
85.15 |
3 |
4848 |
卖出 |
| 09:41:45 |
85.07 |
2 |
4850 |
卖出 |
| 09:41:48 |
85.21 |
5 |
4855 |
买入 |
| 09:42:00 |
85.21 |
10 |
4865 |
买入 |
| 09:42:03 |
85.21 |
4 |
4869 |
买入 |
| 09:42:06 |
85.21 |
6 |
4875 |
卖出 |
| 09:42:09 |
85.21 |
4 |
4879 |
卖出 |
| 09:42:15 |
85.16 |
6 |
4885 |
卖出 |
| 09:42:18 |
85.11 |
22 |
4907 |
卖出 |
| 09:42:21 |
85.21 |
25 |
4932 |
买入 |
| 09:42:24 |
85.1 |
5 |
4937 |
卖出 |
| 09:42:27 |
85.1 |
2 |
4939 |
卖出 |
| 09:42:30 |
85.1 |
1 |
4940 |
卖出 |
| 09:42:33 |
85.15 |
15 |
4955 |
买入 |
| 09:42:36 |
85.15 |
5 |
4960 |
卖出 |
| 09:42:39 |
85.11 |
4 |
4964 |
卖出 |
| 09:42:42 |
85.1 |
8 |
4972 |
卖出 |
| 09:42:45 |
85.29 |
34 |
5006 |
买入 |
| 09:42:51 |
85.29 |
41 |
5047 |
买入 |
| 09:42:54 |
85.29 |
4 |
5051 |
卖出 |
| 09:42:57 |
85.37 |
6 |
5057 |
买入 |
| 09:43:00 |
85.6 |
58 |
5115 |
买入 |
| 09:43:03 |
85.31 |
7 |
5122 |
卖出 |
| 09:43:06 |
85.29 |
32 |
5154 |
买入 |
| 09:43:09 |
85.25 |
3 |
5157 |
卖出 |
| 09:43:12 |
85.31 |
2 |
5159 |
买入 |
| 09:43:15 |
85.39 |
11 |
5170 |
买入 |
| 09:43:24 |
85.29 |
7 |
5177 |
卖出 |
| 09:43:27 |
85.3 |
5 |
5182 |
买入 |
| 09:43:30 |
85.29 |
5 |
5187 |
卖出 |
| 09:43:33 |
85.28 |
5 |
5192 |
卖出 |
| 09:43:36 |
85.24 |
15 |
5207 |
卖出 |
| 09:43:39 |
85.25 |
9 |
5216 |
买入 |
| 09:43:42 |
85.2 |
2 |
5218 |
卖出 |
| 09:43:45 |
85.23 |
2 |
5220 |
买入 |
| 09:43:48 |
85.18 |
1 |
5221 |
买入 |
| 09:43:51 |
85.17 |
2 |
5223 |
买入 |
| 09:43:54 |
85.17 |
3 |
5226 |
买入 |
| 09:43:57 |
85.15 |
2 |
5228 |
买入 |