凯赛生物[688065]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:33 |
113 |
2 |
2 |
集合竞价 |
| 09:24:42 |
113 |
2 |
2 |
集合竞价 |
| 09:24:54 |
114.24 |
5 |
5 |
集合竞价 |
| 09:24:57 |
114.22 |
5 |
5 |
集合竞价 |
| 09:25:00 |
114.24 |
27 |
27 |
集合竞价 |
| 09:25:06 |
114.24 |
27 |
54 |
买入 |
| 09:30:00 |
114.24 |
3 |
57 |
买入 |
| 09:30:03 |
112.88 |
5 |
62 |
卖出 |
| 09:30:06 |
112.88 |
6 |
68 |
买入 |
| 09:30:12 |
112.86 |
10 |
78 |
买入 |
| 09:30:15 |
112.46 |
14 |
92 |
买入 |
| 09:30:18 |
112.88 |
16 |
108 |
买入 |
| 09:30:21 |
112.92 |
12 |
120 |
买入 |
| 09:30:24 |
113.11 |
20 |
140 |
买入 |
| 09:30:27 |
113.1 |
11 |
151 |
卖出 |
| 09:30:30 |
113.43 |
12 |
163 |
买入 |
| 09:30:33 |
113.43 |
8 |
171 |
买入 |
| 09:30:36 |
113.67 |
24 |
195 |
买入 |
| 09:30:39 |
113.34 |
14 |
209 |
卖出 |
| 09:30:42 |
113.31 |
8 |
217 |
卖出 |
| 09:30:45 |
113.04 |
6 |
223 |
卖出 |
| 09:30:48 |
112.87 |
35 |
258 |
卖出 |
| 09:30:51 |
112.88 |
8 |
266 |
买入 |
| 09:30:54 |
112.48 |
5 |
271 |
卖出 |
| 09:30:57 |
112.46 |
10 |
281 |
卖出 |
| 09:31:03 |
112.45 |
6 |
287 |
买入 |
| 09:31:06 |
112.11 |
8 |
295 |
卖出 |
| 09:31:09 |
112.08 |
2 |
297 |
卖出 |
| 09:31:12 |
112.14 |
6 |
303 |
买入 |
| 09:31:15 |
112.27 |
8 |
311 |
买入 |
| 09:31:18 |
112.09 |
10 |
321 |
卖出 |
| 09:31:21 |
112.29 |
26 |
347 |
卖出 |
| 09:31:24 |
112 |
4 |
351 |
卖出 |
| 09:31:27 |
112 |
12 |
363 |
卖出 |
| 09:31:30 |
112 |
24 |
387 |
卖出 |
| 09:31:33 |
111.99 |
10 |
397 |
卖出 |
| 09:31:36 |
111.89 |
9 |
406 |
卖出 |
| 09:31:42 |
111.45 |
3 |
409 |
卖出 |
| 09:31:45 |
111.6 |
6 |
415 |
卖出 |
| 09:31:48 |
111.42 |
6 |
421 |
卖出 |
| 09:31:51 |
111.32 |
2 |
423 |
卖出 |
| 09:31:54 |
111.29 |
7 |
430 |
卖出 |
| 09:31:57 |
111.32 |
67 |
497 |
买入 |
| 09:32:00 |
111.56 |
28 |
525 |
买入 |
| 09:32:03 |
111.32 |
20 |
545 |
卖出 |
| 09:32:09 |
111.32 |
10 |
555 |
卖出 |
| 09:32:12 |
111.27 |
19 |
574 |
卖出 |
| 09:32:15 |
111.27 |
8 |
582 |
买入 |
| 09:32:21 |
111.07 |
2 |
584 |
卖出 |
| 09:32:24 |
110.88 |
4 |
588 |
卖出 |
| 09:32:30 |
110.95 |
2 |
590 |
卖出 |
| 09:32:36 |
110.9 |
5 |
595 |
卖出 |
| 09:32:39 |
110.88 |
18 |
613 |
卖出 |
| 09:32:42 |
110.88 |
8 |
621 |
买入 |
| 09:32:45 |
110.88 |
5 |
626 |
买入 |
| 09:32:48 |
110.89 |
6 |
632 |
卖出 |
| 09:32:51 |
110.88 |
14 |
646 |
卖出 |
| 09:32:54 |
110.83 |
2 |
648 |
卖出 |
| 09:32:57 |
110.81 |
10 |
658 |
买入 |
| 09:33:00 |
110.59 |
6 |
664 |
卖出 |
| 09:33:03 |
110.65 |
12 |
676 |
买入 |
| 09:33:06 |
110.59 |
4 |
680 |
卖出 |
| 09:33:09 |
110.65 |
12 |
692 |
买入 |
| 09:33:15 |
110.43 |
9 |
701 |
卖出 |
| 09:33:18 |
110.42 |
6 |
707 |
卖出 |
| 09:33:21 |
110.4 |
2 |
709 |
卖出 |
| 09:33:24 |
110.38 |
2 |
711 |
卖出 |
| 09:33:27 |
110.3 |
6 |
717 |
卖出 |
| 09:33:30 |
110.3 |
11 |
728 |
卖出 |
| 09:33:36 |
110.21 |
2 |
730 |
卖出 |
| 09:33:39 |
110 |
7 |
737 |
卖出 |
| 09:33:42 |
110 |
3 |
740 |
卖出 |
| 09:33:48 |
110 |
2 |
742 |
卖出 |
| 09:33:51 |
110.4 |
15 |
757 |
买入 |
| 09:33:54 |
110.4 |
2 |
759 |
买入 |
| 09:33:57 |
110.4 |
34 |
793 |
买入 |
| 09:34:00 |
110.4 |
2 |
795 |
买入 |
| 09:34:03 |
110.4 |
21 |
816 |
买入 |
| 09:34:06 |
110.4 |
33 |
849 |
买入 |
| 09:34:09 |
110.39 |
4 |
853 |
买入 |
| 09:34:12 |
110.4 |
7 |
860 |
买入 |
| 09:34:15 |
110.39 |
2 |
862 |
卖出 |
| 09:34:18 |
110.39 |
4 |
866 |
卖出 |
| 09:34:21 |
110.39 |
1 |
867 |
卖出 |
| 09:34:24 |
110.2 |
4 |
871 |
卖出 |
| 09:34:27 |
110.18 |
4 |
875 |
卖出 |
| 09:34:30 |
110 |
11 |
886 |
卖出 |
| 09:34:33 |
110 |
15 |
901 |
卖出 |
| 09:34:36 |
109.81 |
2 |
903 |
卖出 |
| 09:34:39 |
109.83 |
4 |
907 |
买入 |
| 09:34:42 |
109.99 |
4 |
911 |
买入 |
| 09:34:45 |
109.98 |
2 |
913 |
买入 |
| 09:34:51 |
109.97 |
4 |
917 |
买入 |
| 09:34:57 |
109.58 |
8 |
925 |
卖出 |
| 09:35:00 |
109.6 |
3 |
928 |
买入 |
| 09:35:03 |
109.48 |
12 |
940 |
卖出 |
| 09:35:06 |
109.57 |
7 |
947 |
买入 |
| 09:35:09 |
109.57 |
2 |
949 |
买入 |
| 09:35:12 |
109.57 |
2 |
951 |
买入 |
| 09:35:15 |
109.48 |
2 |
953 |
卖出 |
| 09:35:18 |
109.57 |
2 |
955 |
买入 |
| 09:35:21 |
109.92 |
2 |
957 |
买入 |
| 09:35:24 |
109.6 |
2 |
959 |
卖出 |
| 09:35:27 |
109.57 |
2 |
961 |
卖出 |
| 09:35:42 |
109.56 |
2 |
963 |
买入 |
| 09:35:45 |
109.58 |
1 |
964 |
卖出 |
| 09:36:00 |
108.99 |
2 |
966 |
卖出 |
| 09:36:06 |
109.03 |
2 |
968 |
买入 |
| 09:36:09 |
109.18 |
4 |
972 |
买入 |
| 09:36:12 |
109.29 |
4 |
976 |
买入 |
| 09:36:15 |
109.35 |
2 |
978 |
买入 |
| 09:36:18 |
109.4 |
5 |
983 |
买入 |
| 09:36:30 |
109.55 |
2 |
985 |
买入 |
| 09:36:33 |
109.6 |
8 |
993 |
买入 |
| 09:36:36 |
109.56 |
24 |
1017 |
卖出 |
| 09:36:39 |
109.55 |
6 |
1023 |
卖出 |
| 09:36:42 |
109.55 |
8 |
1031 |
买入 |
| 09:36:48 |
109.29 |
9 |
1040 |
卖出 |
| 09:36:51 |
109.48 |
2 |
1042 |
买入 |
| 09:36:57 |
109.29 |
2 |
1044 |
卖出 |
| 09:37:00 |
109 |
6 |
1050 |
卖出 |
| 09:37:03 |
109.35 |
11 |
1061 |
买入 |
| 09:37:06 |
109.35 |
4 |
1065 |
卖出 |
| 09:37:09 |
109 |
4 |
1069 |
卖出 |
| 09:37:12 |
109 |
2 |
1071 |
卖出 |
| 09:37:15 |
109.05 |
2 |
1073 |
买入 |
| 09:37:18 |
109.05 |
4 |
1077 |
买入 |
| 09:37:21 |
109.32 |
4 |
1081 |
买入 |
| 09:37:24 |
109 |
4 |
1085 |
卖出 |
| 09:37:30 |
109.01 |
6 |
1091 |
卖出 |
| 09:37:33 |
109.32 |
2 |
1093 |
买入 |
| 09:37:39 |
109.32 |
4 |
1097 |
买入 |
| 09:37:42 |
109.33 |
6 |
1103 |
买入 |
| 09:37:51 |
109.47 |
2 |
1105 |
买入 |
| 09:37:54 |
109.54 |
2 |
1107 |
买入 |
| 09:37:57 |
109.54 |
1 |
1108 |
买入 |
| 09:38:00 |
109.54 |
4 |
1112 |
卖出 |
| 09:38:06 |
109.47 |
2 |
1114 |
卖出 |
| 09:38:09 |
109.32 |
2 |
1116 |
卖出 |
| 09:38:12 |
109.06 |
2 |
1118 |
卖出 |
| 09:38:15 |
109.06 |
4 |
1122 |
卖出 |
| 09:38:18 |
109.17 |
4 |
1126 |
买入 |
| 09:38:24 |
109.3 |
2 |
1128 |
买入 |
| 09:38:27 |
109.3 |
8 |
1136 |
买入 |
| 09:38:39 |
109.15 |
8 |
1144 |
卖出 |
| 09:38:42 |
109.15 |
14 |
1158 |
买入 |
| 09:38:48 |
109.2 |
2 |
1160 |
卖出 |
| 09:38:51 |
109.1 |
9 |
1169 |
卖出 |
| 09:38:57 |
109.1 |
2 |
1171 |
卖出 |
| 09:39:00 |
109.14 |
4 |
1175 |
买入 |
| 09:39:03 |
109.06 |
4 |
1179 |
卖出 |
| 09:39:06 |
109 |
32 |
1211 |
卖出 |
| 09:39:09 |
108.89 |
11 |
1222 |
卖出 |
| 09:39:12 |
108.88 |
12 |
1234 |
卖出 |
| 09:39:15 |
108.68 |
15 |
1249 |
卖出 |
| 09:39:18 |
108.68 |
2 |
1251 |
卖出 |
| 09:39:21 |
108.01 |
83 |
1334 |
卖出 |
| 09:39:27 |
108.43 |
2 |
1336 |
卖出 |
| 09:39:33 |
108.51 |
3 |
1339 |
买入 |
| 09:39:36 |
108.54 |
8 |
1347 |
买入 |
| 09:39:42 |
108.68 |
6 |
1353 |
买入 |
| 09:39:45 |
108.56 |
10 |
1363 |
卖出 |
| 09:39:51 |
108.54 |
8 |
1371 |
卖出 |
| 09:39:54 |
108.43 |
4 |
1375 |
卖出 |
| 09:40:09 |
108.53 |
2 |
1377 |
买入 |
| 09:40:12 |
109.17 |
9 |
1386 |
买入 |
| 09:40:15 |
108.56 |
34 |
1420 |
卖出 |
| 09:40:18 |
109.07 |
4 |
1424 |
买入 |
| 09:40:21 |
109.07 |
4 |
1428 |
买入 |
| 09:40:24 |
109.18 |
2 |
1430 |
买入 |
| 09:40:27 |
109.18 |
5 |
1435 |
买入 |
| 09:40:36 |
109.55 |
10 |
1445 |
买入 |
| 09:40:39 |
109.45 |
3 |
1448 |
卖出 |
| 09:40:45 |
109.55 |
2 |
1450 |
卖出 |
| 09:40:51 |
109.54 |
2 |
1452 |
买入 |
| 09:40:57 |
109.45 |
1 |
1453 |
卖出 |
| 09:41:03 |
109.78 |
27 |
1480 |
买入 |
| 09:41:15 |
109.49 |
2 |
1482 |
卖出 |
| 09:41:18 |
109.49 |
2 |
1484 |
卖出 |
| 09:41:21 |
109.51 |
2 |
1486 |
买入 |
| 09:41:24 |
109.51 |
0 |
1486 |
卖出 |
| 09:41:30 |
109.48 |
2 |
1488 |
买入 |
| 09:41:42 |
109.49 |
2 |
1490 |
买入 |
| 09:41:57 |
109.3 |
8 |
1498 |
卖出 |
| 09:42:12 |
109.34 |
2 |
1500 |
买入 |
| 09:42:36 |
109.34 |
2 |
1502 |
买入 |
| 09:42:39 |
109.34 |
2 |
1504 |
买入 |
| 09:42:42 |
109.49 |
2 |
1506 |
买入 |
| 09:42:45 |
109.66 |
6 |
1512 |
买入 |
| 09:42:48 |
109.66 |
2 |
1514 |
买入 |
| 09:42:51 |
109.66 |
2 |
1516 |
买入 |
| 09:42:54 |
109.62 |
10 |
1526 |
卖出 |
| 09:42:57 |
109.97 |
10 |
1536 |
买入 |
| 09:43:00 |
109.98 |
2 |
1538 |
买入 |
| 09:43:06 |
109.82 |
4 |
1542 |
卖出 |
| 09:43:09 |
109.81 |
8 |
1550 |
卖出 |
| 09:43:12 |
109.92 |
4 |
1554 |
买入 |
| 09:43:27 |
109.89 |
2 |
1556 |
买入 |
| 09:43:33 |
109.66 |
5 |
1561 |
卖出 |
| 09:43:48 |
109.48 |
4 |
1565 |
买入 |
| 09:43:51 |
109.48 |
2 |
1567 |
买入 |
| 09:43:54 |
109.38 |
2 |
1569 |
卖出 |
| 09:44:09 |
109.48 |
2 |
1571 |
买入 |
| 09:44:24 |
109.39 |
2 |
1573 |
卖出 |
| 09:44:27 |
109.47 |
2 |
1575 |
买入 |
| 09:44:33 |
109.47 |
7 |
1582 |
买入 |
| 09:44:39 |
109.47 |
2 |
1584 |
买入 |
| 09:44:57 |
109.23 |
1 |
1585 |
卖出 |
| 09:45:00 |
109.02 |
1 |
1586 |
卖出 |
| 09:45:12 |
109.23 |
2 |
1588 |
买入 |
| 09:45:18 |
108.96 |
2 |
1590 |
卖出 |
| 09:45:27 |
109.08 |
4 |
1594 |
买入 |
| 09:45:33 |
108.99 |
2 |
1596 |
卖出 |
| 09:45:36 |
108.99 |
3 |
1599 |
卖出 |
| 09:45:39 |
108.93 |
0 |
1599 |
卖出 |
| 09:45:51 |
108.93 |
2 |
1601 |
买入 |
| 09:46:03 |
108.91 |
2 |
1603 |
卖出 |
| 09:46:12 |
108.92 |
4 |
1607 |
买入 |
| 09:46:15 |
108.93 |
2 |
1609 |
买入 |
| 09:46:18 |
108.94 |
5 |
1614 |
买入 |
| 09:46:21 |
108.94 |
0 |
1614 |
卖出 |
| 09:46:24 |
108.93 |
2 |
1616 |
卖出 |
| 09:46:27 |
108.93 |
0 |
1616 |
卖出 |
| 09:46:30 |
108.92 |
0 |
1616 |
卖出 |
| 09:46:39 |
108.68 |
2 |
1618 |
买入 |
| 09:46:42 |
109.02 |
10 |
1628 |
买入 |
| 09:46:51 |
109.01 |
2 |
1630 |
买入 |
| 09:47:00 |
109.03 |
7 |
1637 |
买入 |
| 09:47:18 |
109.02 |
5 |
1642 |
卖出 |
| 09:47:21 |
108.94 |
4 |
1646 |
卖出 |
| 09:47:24 |
108.71 |
2 |
1648 |
卖出 |
| 09:47:27 |
108.92 |
10 |
1658 |
买入 |
| 09:47:30 |
108.92 |
1 |
1659 |
卖出 |
| 09:47:36 |
109.02 |
10 |
1669 |
买入 |
| 09:47:42 |
108.7 |
2 |
1671 |
卖出 |
| 09:47:48 |
108.85 |
4 |
1675 |
买入 |
| 09:48:06 |
109.02 |
2 |
1677 |
买入 |
| 09:48:12 |
108.85 |
4 |
1681 |
卖出 |
| 09:48:24 |
108.85 |
2 |
1683 |
买入 |
| 09:48:33 |
108.84 |
2 |
1685 |
买入 |
| 09:48:39 |
108.85 |
4 |
1689 |
买入 |
| 09:48:42 |
108.85 |
5 |
1694 |
买入 |
| 09:48:45 |
109.08 |
2 |
1696 |
买入 |
| 09:48:48 |
109.38 |
2 |
1698 |
买入 |
| 09:49:00 |
109.38 |
9 |
1707 |
买入 |
| 09:49:03 |
109.37 |
10 |
1717 |
卖出 |
| 09:49:09 |
109.34 |
2 |
1719 |
买入 |
| 09:49:15 |
108.51 |
62 |
1781 |
卖出 |
| 09:49:30 |
109.05 |
2 |
1783 |
买入 |
| 09:49:36 |
109.31 |
4 |
1787 |
买入 |
| 09:49:42 |
109.21 |
2 |
1789 |
卖出 |
| 09:49:48 |
109.28 |
2 |
1791 |
买入 |
| 09:50:12 |
109.13 |
2 |
1793 |
卖出 |
| 09:50:15 |
109.08 |
4 |
1797 |
卖出 |
| 09:50:18 |
109.06 |
4 |
1801 |
卖出 |
| 09:50:24 |
109.05 |
4 |
1805 |
买入 |
| 09:50:27 |
108.87 |
2 |
1807 |
卖出 |
| 09:50:30 |
109 |
10 |
1817 |
买入 |
| 09:50:36 |
109 |
2 |
1819 |
买入 |
| 09:50:42 |
108.81 |
2 |
1821 |
卖出 |
| 09:50:45 |
108.81 |
2 |
1823 |
卖出 |
| 09:50:54 |
108.99 |
10 |
1833 |
买入 |
| 09:51:06 |
109.01 |
5 |
1838 |
买入 |
| 09:51:09 |
109.31 |
10 |
1848 |
买入 |
| 09:51:15 |
108.99 |
7 |
1855 |
卖出 |
| 09:51:18 |
108.99 |
2 |
1857 |
卖出 |
| 09:51:27 |
109.21 |
2 |
1859 |
买入 |
| 09:51:39 |
109 |
10 |
1869 |
卖出 |
| 09:51:42 |
109 |
10 |
1879 |
卖出 |
| 09:51:45 |
109.21 |
2 |
1881 |
买入 |
| 09:51:48 |
109.28 |
2 |
1883 |
买入 |
| 09:51:57 |
109.21 |
10 |
1893 |
卖出 |
| 09:52:03 |
109.39 |
4 |
1897 |
买入 |
| 09:52:12 |
109.15 |
2 |
1899 |
卖出 |
| 09:52:21 |
109.13 |
2 |
1901 |
买入 |
| 09:52:24 |
109.13 |
2 |
1903 |
买入 |
| 09:52:27 |
108.99 |
9 |
1912 |
卖出 |
| 09:52:30 |
108.81 |
14 |
1926 |
卖出 |
| 09:52:33 |
108.8 |
2 |
1928 |
卖出 |
| 09:52:36 |
108.82 |
2 |
1930 |
卖出 |
| 09:52:48 |
108.66 |
11 |
1941 |
卖出 |
| 09:52:51 |
108.71 |
4 |
1945 |
卖出 |
| 09:53:00 |
108.71 |
13 |
1958 |
卖出 |
| 09:53:03 |
108.7 |
2 |
1960 |
买入 |
| 09:53:06 |
108.66 |
12 |
1972 |
卖出 |
| 09:53:18 |
108.6 |
2 |
1974 |
卖出 |
| 09:53:24 |
108.66 |
49 |
2023 |
买入 |
| 09:53:27 |
108.66 |
2 |
2025 |
卖出 |
| 09:53:36 |
108.51 |
0 |
2025 |
卖出 |
| 09:53:39 |
108.51 |
2 |
2027 |
卖出 |
| 09:54:00 |
108.62 |
3 |
2030 |
买入 |
| 09:54:03 |
108.51 |
5 |
2035 |
卖出 |
| 09:54:06 |
108.51 |
6 |
2041 |
卖出 |
| 09:54:21 |
108.71 |
3 |
2044 |
买入 |
| 09:54:24 |
108.71 |
0 |
2044 |
买入 |
| 09:54:27 |
108.71 |
2 |
2046 |
卖出 |
| 09:54:42 |
108.71 |
1 |
2047 |
卖出 |
| 09:54:51 |
108.87 |
2 |
2049 |
卖出 |
| 09:55:06 |
108.66 |
8 |
2057 |
卖出 |
| 09:55:18 |
108.71 |
7 |
2064 |
买入 |