可孚医疗[301087]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
88.9 |
653 |
653 |
集合竞价 |
| 09:15:12 |
88.9 |
1277 |
1277 |
集合竞价 |
| 09:15:21 |
88.9 |
1895 |
1895 |
集合竞价 |
| 09:15:30 |
88.9 |
1840 |
1840 |
集合竞价 |
| 09:15:39 |
88.9 |
1580 |
1580 |
集合竞价 |
| 09:15:48 |
88.9 |
1601 |
1601 |
集合竞价 |
| 09:15:57 |
88.89 |
1047 |
1047 |
集合竞价 |
| 09:16:06 |
88.89 |
1034 |
1034 |
集合竞价 |
| 09:16:15 |
88.89 |
1039 |
1039 |
集合竞价 |
| 09:16:24 |
88.89 |
1047 |
1047 |
集合竞价 |
| 09:16:33 |
88.89 |
1046 |
1046 |
集合竞价 |
| 09:16:42 |
88.89 |
1041 |
1041 |
集合竞价 |
| 09:16:51 |
88.89 |
1039 |
1039 |
集合竞价 |
| 09:17:00 |
88.89 |
1039 |
1039 |
集合竞价 |
| 09:17:09 |
88.88 |
901 |
901 |
集合竞价 |
| 09:17:18 |
88.88 |
903 |
903 |
集合竞价 |
| 09:17:27 |
88.88 |
885 |
885 |
集合竞价 |
| 09:17:36 |
88.88 |
921 |
921 |
集合竞价 |
| 09:17:45 |
88.88 |
793 |
793 |
集合竞价 |
| 09:17:54 |
88.86 |
768 |
768 |
集合竞价 |
| 09:18:03 |
88.86 |
790 |
790 |
集合竞价 |
| 09:18:12 |
88.86 |
789 |
789 |
集合竞价 |
| 09:18:21 |
88.8 |
786 |
786 |
集合竞价 |
| 09:18:30 |
88.8 |
781 |
781 |
集合竞价 |
| 09:18:39 |
88.04 |
788 |
788 |
集合竞价 |
| 09:18:48 |
88.79 |
852 |
852 |
集合竞价 |
| 09:18:57 |
88 |
812 |
812 |
集合竞价 |
| 09:19:06 |
88 |
820 |
820 |
集合竞价 |
| 09:19:15 |
88 |
878 |
878 |
集合竞价 |
| 09:19:24 |
87.97 |
786 |
786 |
集合竞价 |
| 09:19:33 |
87 |
760 |
760 |
集合竞价 |
| 09:19:42 |
86 |
745 |
745 |
集合竞价 |
| 09:19:51 |
83.2 |
725 |
725 |
集合竞价 |
| 09:20:00 |
82.08 |
723 |
723 |
集合竞价 |
| 09:20:03 |
82 |
722 |
722 |
集合竞价 |
| 09:20:12 |
82 |
726 |
726 |
集合竞价 |
| 09:20:21 |
81.79 |
729 |
729 |
集合竞价 |
| 09:20:30 |
81.89 |
737 |
737 |
集合竞价 |
| 09:20:39 |
81.79 |
760 |
760 |
集合竞价 |
| 09:20:48 |
81.49 |
786 |
786 |
集合竞价 |
| 09:20:57 |
81.49 |
791 |
791 |
集合竞价 |
| 09:21:06 |
81.49 |
810 |
810 |
集合竞价 |
| 09:21:15 |
80.54 |
821 |
821 |
集合竞价 |
| 09:21:24 |
80.31 |
828 |
828 |
集合竞价 |
| 09:21:33 |
81.49 |
1024 |
1024 |
集合竞价 |
| 09:21:42 |
81.49 |
1028 |
1028 |
集合竞价 |
| 09:21:51 |
80 |
1103 |
1103 |
集合竞价 |
| 09:22:00 |
80.03 |
1139 |
1139 |
集合竞价 |
| 09:22:09 |
80.03 |
1146 |
1146 |
集合竞价 |
| 09:22:18 |
80.03 |
1205 |
1205 |
集合竞价 |
| 09:22:27 |
80.03 |
1237 |
1237 |
集合竞价 |
| 09:22:36 |
80.03 |
1257 |
1257 |
集合竞价 |
| 09:22:45 |
80.03 |
1282 |
1282 |
集合竞价 |
| 09:22:54 |
80.03 |
1310 |
1310 |
集合竞价 |
| 09:23:03 |
80.03 |
1340 |
1340 |
集合竞价 |
| 09:23:12 |
80.03 |
1417 |
1417 |
集合竞价 |
| 09:23:21 |
80.03 |
1454 |
1454 |
集合竞价 |
| 09:23:30 |
80.03 |
1480 |
1480 |
集合竞价 |
| 09:23:39 |
80.03 |
1721 |
1721 |
集合竞价 |
| 09:23:48 |
80.03 |
1732 |
1732 |
集合竞价 |
| 09:23:57 |
80.03 |
1957 |
1957 |
集合竞价 |
| 09:24:06 |
80 |
2098 |
2098 |
集合竞价 |
| 09:24:15 |
80 |
2250 |
2250 |
集合竞价 |
| 09:24:24 |
80 |
2423 |
2423 |
集合竞价 |
| 09:24:33 |
80 |
2601 |
2601 |
集合竞价 |
| 09:24:42 |
79 |
2799 |
2799 |
集合竞价 |
| 09:24:51 |
78.78 |
3075 |
3075 |
集合竞价 |
| 09:25:00 |
78 |
3524 |
3524 |
集合竞价 |
| 09:25:03 |
78 |
3727 |
7251 |
买入 |
| 09:30:03 |
77 |
2037 |
9288 |
卖出 |
| 09:30:06 |
77.04 |
1276 |
10564 |
买入 |
| 09:30:09 |
77 |
880 |
11444 |
卖出 |
| 09:30:12 |
77 |
344 |
11788 |
买入 |
| 09:30:15 |
77.02 |
575 |
12363 |
买入 |
| 09:30:18 |
76.6 |
341 |
12704 |
卖出 |
| 09:30:21 |
76.6 |
171 |
12875 |
买入 |
| 09:30:24 |
76.67 |
353 |
13228 |
买入 |
| 09:30:27 |
75.88 |
232 |
13460 |
卖出 |
| 09:30:30 |
76.25 |
158 |
13618 |
买入 |
| 09:30:33 |
75 |
481 |
14099 |
卖出 |
| 09:30:36 |
75 |
137 |
14236 |
买入 |
| 09:30:39 |
75 |
174 |
14410 |
买入 |
| 09:30:42 |
74.83 |
224 |
14634 |
卖出 |
| 09:30:45 |
76.86 |
429 |
15063 |
买入 |
| 09:30:48 |
75 |
175 |
15238 |
卖出 |
| 09:30:51 |
75 |
63 |
15301 |
卖出 |
| 09:30:54 |
76 |
328 |
15629 |
买入 |
| 09:30:57 |
76 |
364 |
15993 |
卖出 |
| 09:31:00 |
76 |
206 |
16199 |
卖出 |
| 09:31:03 |
75.8 |
77 |
16276 |
卖出 |
| 09:31:06 |
76 |
253 |
16529 |
买入 |
| 09:31:09 |
75.11 |
273 |
16802 |
卖出 |
| 09:31:12 |
76 |
730 |
17532 |
买入 |
| 09:31:15 |
75.2 |
725 |
18257 |
卖出 |
| 09:31:18 |
75.02 |
376 |
18633 |
卖出 |
| 09:31:21 |
74.92 |
329 |
18962 |
卖出 |
| 09:31:24 |
74.91 |
246 |
19208 |
卖出 |
| 09:31:27 |
75.01 |
169 |
19377 |
买入 |
| 09:31:30 |
74.57 |
186 |
19563 |
卖出 |
| 09:31:33 |
74.56 |
363 |
19926 |
卖出 |
| 09:31:36 |
74.45 |
104 |
20030 |
卖出 |
| 09:31:39 |
74.39 |
193 |
20223 |
卖出 |
| 09:31:42 |
74.1 |
134 |
20357 |
卖出 |
| 09:31:45 |
74.4 |
107 |
20464 |
买入 |
| 09:31:48 |
74.57 |
155 |
20619 |
买入 |
| 09:31:51 |
74.1 |
160 |
20779 |
卖出 |
| 09:31:54 |
74.09 |
171 |
20950 |
买入 |
| 09:31:57 |
74.4 |
143 |
21093 |
买入 |
| 09:32:00 |
74.1 |
125 |
21218 |
卖出 |
| 09:32:03 |
74.39 |
106 |
21324 |
买入 |
| 09:32:06 |
74.11 |
80 |
21404 |
卖出 |
| 09:32:09 |
74.25 |
535 |
21939 |
卖出 |
| 09:32:12 |
74.38 |
91 |
22030 |
买入 |
| 09:32:15 |
74.25 |
106 |
22136 |
卖出 |
| 09:32:18 |
74.4 |
94 |
22230 |
买入 |
| 09:32:21 |
74.36 |
175 |
22405 |
卖出 |
| 09:32:24 |
74.66 |
55 |
22460 |
买入 |
| 09:32:27 |
74.5 |
293 |
22753 |
卖出 |
| 09:32:30 |
74.9 |
324 |
23077 |
买入 |
| 09:32:33 |
75.01 |
182 |
23259 |
买入 |
| 09:32:36 |
74.99 |
304 |
23563 |
卖出 |
| 09:32:39 |
75.01 |
194 |
23757 |
买入 |
| 09:32:42 |
75.01 |
250 |
24007 |
买入 |
| 09:32:45 |
75.06 |
230 |
24237 |
买入 |
| 09:32:48 |
74.8 |
401 |
24638 |
卖出 |
| 09:32:51 |
74.75 |
333 |
24971 |
卖出 |
| 09:32:54 |
74.8 |
328 |
25299 |
买入 |
| 09:32:57 |
74.8 |
239 |
25538 |
卖出 |
| 09:33:00 |
75 |
217 |
25755 |
买入 |
| 09:33:03 |
74.98 |
142 |
25897 |
卖出 |
| 09:33:06 |
75 |
101 |
25998 |
买入 |
| 09:33:09 |
75 |
80 |
26078 |
卖出 |
| 09:33:12 |
75 |
141 |
26219 |
卖出 |
| 09:33:15 |
74.63 |
508 |
26727 |
卖出 |
| 09:33:18 |
74.98 |
219 |
26946 |
买入 |
| 09:33:21 |
74.51 |
171 |
27117 |
卖出 |
| 09:33:24 |
74.38 |
328 |
27445 |
卖出 |
| 09:33:27 |
74.4 |
275 |
27720 |
买入 |
| 09:33:30 |
74.28 |
72 |
27792 |
卖出 |
| 09:33:33 |
74.3 |
84 |
27876 |
买入 |
| 09:33:36 |
74.3 |
62 |
27938 |
买入 |
| 09:33:39 |
74.1 |
268 |
28206 |
卖出 |
| 09:33:42 |
74.1 |
125 |
28331 |
卖出 |
| 09:33:45 |
74.2 |
65 |
28396 |
买入 |
| 09:33:48 |
74.09 |
49 |
28445 |
卖出 |
| 09:33:51 |
74.1 |
49 |
28494 |
买入 |
| 09:33:54 |
74.08 |
69 |
28563 |
卖出 |
| 09:33:57 |
74.07 |
125 |
28688 |
卖出 |
| 09:34:00 |
74.07 |
45 |
28733 |
买入 |
| 09:34:03 |
74.09 |
64 |
28797 |
买入 |
| 09:34:06 |
74 |
95 |
28892 |
卖出 |
| 09:34:09 |
73.95 |
45 |
28937 |
卖出 |
| 09:34:12 |
73.8 |
54 |
28991 |
卖出 |
| 09:34:15 |
73.9 |
80 |
29071 |
买入 |
| 09:34:18 |
73.8 |
66 |
29137 |
卖出 |
| 09:34:21 |
73.79 |
41 |
29178 |
卖出 |
| 09:34:24 |
73.9 |
173 |
29351 |
买入 |
| 09:34:27 |
73.5 |
46 |
29397 |
卖出 |
| 09:34:30 |
73.27 |
123 |
29520 |
卖出 |
| 09:34:33 |
73 |
116 |
29636 |
卖出 |
| 09:34:36 |
73 |
38 |
29674 |
买入 |
| 09:34:39 |
73.2 |
130 |
29804 |
买入 |
| 09:34:42 |
72.96 |
8 |
29812 |
卖出 |
| 09:34:45 |
72.9 |
13 |
29825 |
卖出 |
| 09:34:48 |
72.9 |
82 |
29907 |
买入 |
| 09:34:51 |
72.7 |
77 |
29984 |
买入 |
| 09:34:54 |
72.73 |
77 |
30061 |
买入 |
| 09:34:57 |
72.7 |
86 |
30147 |
卖出 |
| 09:35:00 |
72.7 |
45 |
30192 |
卖出 |
| 09:35:03 |
72.7 |
60 |
30252 |
买入 |
| 09:35:06 |
72.7 |
30 |
30282 |
买入 |
| 09:35:09 |
72.58 |
190 |
30472 |
卖出 |
| 09:35:12 |
72.72 |
163 |
30635 |
买入 |
| 09:35:15 |
72.73 |
19 |
30654 |
买入 |
| 09:35:18 |
72.73 |
10 |
30664 |
买入 |
| 09:35:21 |
72.73 |
106 |
30770 |
买入 |
| 09:35:24 |
72.74 |
102 |
30872 |
买入 |
| 09:35:27 |
72.95 |
22 |
30894 |
买入 |
| 09:35:30 |
72.96 |
101 |
30995 |
买入 |
| 09:35:33 |
72.95 |
144 |
31139 |
卖出 |
| 09:35:36 |
72.84 |
315 |
31454 |
卖出 |
| 09:35:39 |
72.97 |
194 |
31648 |
买入 |
| 09:35:42 |
72.8 |
174 |
31822 |
卖出 |
| 09:35:45 |
72.76 |
106 |
31928 |
卖出 |
| 09:35:48 |
73 |
60 |
31988 |
买入 |
| 09:35:51 |
73.19 |
75 |
32063 |
买入 |
| 09:35:54 |
73.19 |
9 |
32072 |
买入 |
| 09:35:57 |
73.19 |
40 |
32112 |
买入 |
| 09:36:00 |
73.19 |
24 |
32136 |
买入 |
| 09:36:03 |
73.2 |
28 |
32164 |
买入 |
| 09:36:06 |
73.2 |
15 |
32179 |
买入 |
| 09:36:09 |
73.5 |
30 |
32209 |
买入 |
| 09:36:12 |
73.4 |
4 |
32213 |
卖出 |
| 09:36:15 |
73.4 |
7 |
32220 |
卖出 |
| 09:36:18 |
73.7 |
15 |
32235 |
买入 |
| 09:36:21 |
73.5 |
68 |
32303 |
卖出 |
| 09:36:24 |
73.68 |
30 |
32333 |
买入 |
| 09:36:27 |
73.8 |
46 |
32379 |
买入 |
| 09:36:30 |
73.86 |
48 |
32427 |
买入 |
| 09:36:33 |
73.86 |
2 |
32429 |
买入 |
| 09:36:36 |
73.86 |
26 |
32455 |
卖出 |
| 09:36:39 |
73.88 |
12 |
32467 |
买入 |
| 09:36:42 |
73.89 |
21 |
32488 |
买入 |
| 09:36:45 |
74 |
82 |
32570 |
买入 |
| 09:36:48 |
73.99 |
91 |
32661 |
卖出 |
| 09:36:51 |
74.09 |
7 |
32668 |
买入 |
| 09:36:54 |
74.09 |
15 |
32683 |
买入 |
| 09:36:57 |
74.28 |
9 |
32692 |
买入 |
| 09:37:00 |
74.15 |
17 |
32709 |
卖出 |
| 09:37:03 |
74.74 |
7 |
32716 |
买入 |
| 09:37:06 |
74.74 |
54 |
32770 |
买入 |
| 09:37:09 |
74.73 |
27 |
32797 |
卖出 |
| 09:37:12 |
74.8 |
72 |
32869 |
买入 |
| 09:37:15 |
74.74 |
86 |
32955 |
卖出 |
| 09:37:18 |
74.76 |
25 |
32980 |
买入 |
| 09:37:21 |
74.85 |
84 |
33064 |
买入 |
| 09:37:24 |
74.81 |
112 |
33176 |
卖出 |
| 09:37:27 |
74.8 |
41 |
33217 |
卖出 |
| 09:37:30 |
74.9 |
139 |
33356 |
买入 |
| 09:37:33 |
75 |
134 |
33490 |
买入 |
| 09:37:36 |
74.8 |
462 |
33952 |
卖出 |
| 09:37:39 |
74.94 |
226 |
34178 |
买入 |
| 09:37:42 |
74.94 |
100 |
34278 |
买入 |
| 09:37:45 |
75 |
133 |
34411 |
买入 |
| 09:37:48 |
74.98 |
42 |
34453 |
卖出 |
| 09:37:51 |
75 |
43 |
34496 |
买入 |
| 09:37:54 |
75.02 |
44 |
34540 |
买入 |
| 09:37:57 |
75.1 |
101 |
34641 |
买入 |
| 09:38:00 |
75.01 |
83 |
34724 |
卖出 |
| 09:38:03 |
75.49 |
73 |
34797 |
买入 |
| 09:38:06 |
75.11 |
35 |
34832 |
卖出 |
| 09:38:09 |
75.27 |
83 |
34915 |
买入 |
| 09:38:12 |
75.12 |
151 |
35066 |
卖出 |
| 09:38:15 |
75.09 |
179 |
35245 |
卖出 |
| 09:38:18 |
74.97 |
183 |
35428 |
卖出 |
| 09:38:21 |
74.95 |
121 |
35549 |
卖出 |
| 09:38:24 |
74.93 |
47 |
35596 |
卖出 |
| 09:38:27 |
74.9 |
79 |
35675 |
卖出 |
| 09:38:30 |
74.89 |
53 |
35728 |
卖出 |
| 09:38:33 |
74.8 |
41 |
35769 |
卖出 |
| 09:38:36 |
74.84 |
111 |
35880 |
买入 |
| 09:38:39 |
74.74 |
49 |
35929 |
卖出 |
| 09:38:42 |
74.74 |
25 |
35954 |
买入 |
| 09:38:45 |
74.72 |
92 |
36046 |
卖出 |
| 09:38:48 |
74.72 |
46 |
36092 |
卖出 |
| 09:38:51 |
74.72 |
10 |
36102 |
买入 |
| 09:38:54 |
74.51 |
79 |
36181 |
卖出 |
| 09:38:57 |
74.6 |
74 |
36255 |
买入 |
| 09:39:00 |
74.6 |
20 |
36275 |
买入 |
| 09:39:03 |
74.6 |
30 |
36305 |
买入 |
| 09:39:06 |
74.54 |
29 |
36334 |
卖出 |
| 09:39:09 |
74.6 |
34 |
36368 |
买入 |
| 09:39:12 |
74.6 |
66 |
36434 |
买入 |
| 09:39:15 |
74.6 |
112 |
36546 |
买入 |
| 09:39:18 |
74.7 |
75 |
36621 |
买入 |
| 09:39:21 |
74.6 |
56 |
36677 |
卖出 |
| 09:39:24 |
74.68 |
38 |
36715 |
买入 |
| 09:39:27 |
74.7 |
23 |
36738 |
买入 |
| 09:39:30 |
74.8 |
119 |
36857 |
买入 |
| 09:39:33 |
74.87 |
25 |
36882 |
买入 |
| 09:39:36 |
74.87 |
42 |
36924 |
卖出 |
| 09:39:39 |
74.9 |
50 |
36974 |
买入 |
| 09:39:42 |
74.88 |
29 |
37003 |
卖出 |
| 09:39:45 |
74.93 |
50 |
37053 |
买入 |
| 09:39:48 |
74.9 |
83 |
37136 |
卖出 |
| 09:39:51 |
75 |
77 |
37213 |
买入 |
| 09:39:54 |
74.9 |
484 |
37697 |
卖出 |
| 09:39:57 |
75.01 |
164 |
37861 |
买入 |
| 09:40:00 |
75.01 |
35 |
37896 |
卖出 |
| 09:40:03 |
75.02 |
82 |
37978 |
买入 |
| 09:40:06 |
75.05 |
137 |
38115 |
买入 |
| 09:40:09 |
75 |
108 |
38223 |
卖出 |
| 09:40:12 |
75.05 |
108 |
38331 |
买入 |
| 09:40:15 |
75.08 |
80 |
38411 |
买入 |
| 09:40:18 |
75.06 |
197 |
38608 |
卖出 |
| 09:40:21 |
75.08 |
28 |
38636 |
买入 |
| 09:40:24 |
75.11 |
79 |
38715 |
买入 |
| 09:40:27 |
75.15 |
27 |
38742 |
买入 |
| 09:40:30 |
75.12 |
12 |
38754 |
卖出 |
| 09:40:33 |
75.19 |
19 |
38773 |
买入 |
| 09:40:36 |
75.2 |
22 |
38795 |
买入 |
| 09:40:39 |
75.26 |
33 |
38828 |
买入 |
| 09:40:42 |
75.4 |
18 |
38846 |
买入 |
| 09:40:48 |
75.4 |
34 |
38880 |
买入 |
| 09:40:51 |
75.5 |
7 |
38887 |
买入 |
| 09:40:54 |
75.5 |
16 |
38903 |
买入 |
| 09:40:57 |
75.5 |
51 |
38954 |
卖出 |
| 09:41:00 |
75.58 |
67 |
39021 |
买入 |
| 09:41:03 |
75.69 |
13 |
39034 |
买入 |
| 09:41:06 |
75.79 |
2 |
39036 |
买入 |
| 09:41:09 |
75.89 |
16 |
39052 |
买入 |
| 09:41:12 |
75.99 |
22 |
39074 |
买入 |
| 09:41:15 |
75.99 |
524 |
39598 |
买入 |
| 09:41:18 |
75.97 |
35 |
39633 |
卖出 |
| 09:41:21 |
76 |
58 |
39691 |
买入 |
| 09:41:24 |
76.1 |
42 |
39733 |
买入 |
| 09:41:27 |
76.17 |
36 |
39769 |
买入 |
| 09:41:30 |
76.38 |
17 |
39786 |
买入 |
| 09:41:33 |
76.23 |
618 |
40404 |
卖出 |
| 09:41:36 |
76.3 |
30 |
40434 |
买入 |