科前生物[688526]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:15 |
25.96 |
2 |
2 |
集合竞价 |
| 09:21:39 |
25.91 |
2 |
2 |
集合竞价 |
| 09:21:57 |
25.48 |
6 |
6 |
集合竞价 |
| 09:22:00 |
25.47 |
8 |
8 |
集合竞价 |
| 09:24:21 |
25.58 |
8 |
8 |
集合竞价 |
| 09:24:45 |
25.58 |
8 |
8 |
集合竞价 |
| 09:24:51 |
25.54 |
15 |
15 |
集合竞价 |
| 09:24:57 |
25.3 |
28 |
28 |
集合竞价 |
| 09:25:00 |
25 |
41 |
41 |
集合竞价 |
| 09:25:06 |
25 |
41 |
82 |
买入 |
| 09:30:03 |
25.54 |
17 |
99 |
买入 |
| 09:30:09 |
25.54 |
40 |
139 |
买入 |
| 09:30:12 |
25.53 |
11 |
150 |
卖出 |
| 09:30:15 |
25.51 |
114 |
264 |
卖出 |
| 09:30:18 |
25.54 |
13 |
277 |
买入 |
| 09:30:21 |
25.68 |
14 |
291 |
买入 |
| 09:30:24 |
25.68 |
33 |
324 |
买入 |
| 09:30:27 |
25.68 |
2 |
326 |
买入 |
| 09:30:30 |
25.6 |
20 |
346 |
卖出 |
| 09:30:33 |
25.68 |
32 |
378 |
买入 |
| 09:30:36 |
25.68 |
26 |
404 |
买入 |
| 09:30:42 |
25.8 |
4 |
408 |
买入 |
| 09:30:45 |
25.71 |
10 |
418 |
卖出 |
| 09:30:48 |
25.74 |
31 |
449 |
买入 |
| 09:30:51 |
25.71 |
7 |
456 |
卖出 |
| 09:30:54 |
25.63 |
9 |
465 |
卖出 |
| 09:30:57 |
25.64 |
7 |
472 |
买入 |
| 09:31:00 |
25.63 |
118 |
590 |
卖出 |
| 09:31:03 |
25.68 |
17 |
607 |
买入 |
| 09:31:06 |
25.58 |
37 |
644 |
卖出 |
| 09:31:09 |
25.58 |
25 |
669 |
卖出 |
| 09:31:12 |
25.58 |
6 |
675 |
买入 |
| 09:31:15 |
25.58 |
11 |
686 |
买入 |
| 09:31:18 |
25.58 |
12 |
698 |
买入 |
| 09:31:24 |
25.5 |
4 |
702 |
买入 |
| 09:31:27 |
25.5 |
40 |
742 |
买入 |
| 09:31:30 |
25.5 |
21 |
763 |
买入 |
| 09:31:33 |
25.56 |
41 |
804 |
买入 |
| 09:31:36 |
25.56 |
7 |
811 |
买入 |
| 09:31:39 |
25.51 |
14 |
825 |
卖出 |
| 09:31:42 |
25.49 |
2 |
827 |
卖出 |
| 09:31:45 |
25.4 |
29 |
856 |
卖出 |
| 09:31:48 |
25.4 |
20 |
876 |
卖出 |
| 09:31:51 |
25.36 |
26 |
902 |
卖出 |
| 09:31:54 |
25.36 |
37 |
939 |
买入 |
| 09:31:57 |
25.4 |
51 |
990 |
买入 |
| 09:32:00 |
25.4 |
1 |
991 |
卖出 |
| 09:32:03 |
25.1 |
52 |
1043 |
卖出 |
| 09:32:09 |
25.39 |
2 |
1045 |
卖出 |
| 09:32:12 |
25.4 |
9 |
1054 |
买入 |
| 09:32:15 |
25.39 |
15 |
1069 |
卖出 |
| 09:32:18 |
25.39 |
7 |
1076 |
卖出 |
| 09:32:21 |
25.39 |
6 |
1082 |
买入 |
| 09:32:24 |
25.39 |
12 |
1094 |
买入 |
| 09:32:27 |
25.38 |
7 |
1101 |
卖出 |
| 09:32:33 |
25.38 |
4 |
1105 |
买入 |
| 09:32:36 |
25.38 |
2 |
1107 |
买入 |
| 09:32:45 |
25.46 |
14 |
1121 |
买入 |
| 09:32:48 |
25.45 |
5 |
1126 |
卖出 |
| 09:32:51 |
25.47 |
8 |
1134 |
买入 |
| 09:32:54 |
25.49 |
4 |
1138 |
买入 |
| 09:33:00 |
25.44 |
5 |
1143 |
卖出 |
| 09:33:03 |
25.44 |
5 |
1148 |
卖出 |
| 09:33:06 |
25.38 |
6 |
1154 |
卖出 |
| 09:33:09 |
25.48 |
6 |
1160 |
买入 |
| 09:33:24 |
25.42 |
3 |
1163 |
卖出 |
| 09:33:30 |
25.48 |
41 |
1204 |
买入 |
| 09:33:33 |
25.51 |
7 |
1211 |
买入 |
| 09:33:39 |
25.51 |
81 |
1292 |
买入 |
| 09:33:42 |
25.58 |
18 |
1310 |
买入 |
| 09:33:45 |
25.51 |
50 |
1360 |
卖出 |
| 09:33:48 |
25.48 |
8 |
1368 |
卖出 |
| 09:33:54 |
25.46 |
3 |
1371 |
卖出 |
| 09:33:57 |
25.45 |
14 |
1385 |
买入 |
| 09:34:00 |
25.46 |
3 |
1388 |
买入 |
| 09:34:03 |
25.38 |
5 |
1393 |
卖出 |
| 09:34:06 |
25.4 |
3 |
1396 |
买入 |
| 09:34:15 |
25.39 |
7 |
1403 |
买入 |
| 09:34:18 |
25.37 |
2 |
1405 |
卖出 |
| 09:34:21 |
25.48 |
28 |
1433 |
买入 |
| 09:34:24 |
25.3 |
3 |
1436 |
卖出 |
| 09:34:27 |
25.37 |
9 |
1445 |
买入 |
| 09:34:36 |
25.27 |
8 |
1453 |
卖出 |
| 09:34:42 |
25.28 |
204 |
1657 |
买入 |
| 09:34:45 |
25.25 |
20 |
1677 |
卖出 |
| 09:34:48 |
25.23 |
20 |
1697 |
买入 |
| 09:34:51 |
25.25 |
27 |
1724 |
买入 |
| 09:34:54 |
25.28 |
6 |
1730 |
买入 |
| 09:35:03 |
25.25 |
8 |
1738 |
卖出 |
| 09:35:06 |
25.24 |
8 |
1746 |
卖出 |
| 09:35:09 |
25.23 |
4 |
1750 |
卖出 |
| 09:35:12 |
25.16 |
2 |
1752 |
卖出 |
| 09:35:15 |
25.11 |
4 |
1756 |
卖出 |
| 09:35:18 |
25.16 |
9 |
1765 |
买入 |
| 09:35:21 |
25.15 |
9 |
1774 |
卖出 |
| 09:35:24 |
25.15 |
11 |
1785 |
买入 |
| 09:35:30 |
25.11 |
2 |
1787 |
卖出 |
| 09:35:33 |
25.16 |
0 |
1787 |
买入 |
| 09:35:39 |
25.11 |
34 |
1821 |
卖出 |
| 09:35:42 |
25.11 |
265 |
2086 |
买入 |
| 09:35:45 |
25.31 |
10 |
2096 |
买入 |
| 09:35:48 |
25.33 |
16 |
2112 |
卖出 |
| 09:35:54 |
25.33 |
2 |
2114 |
买入 |
| 09:35:57 |
25.33 |
4 |
2118 |
买入 |
| 09:36:00 |
25.34 |
8 |
2126 |
买入 |
| 09:36:03 |
25.35 |
36 |
2162 |
买入 |
| 09:36:15 |
25.34 |
4 |
2166 |
卖出 |
| 09:36:18 |
25.4 |
15 |
2181 |
买入 |
| 09:36:21 |
25.4 |
3 |
2184 |
买入 |
| 09:36:30 |
25.4 |
20 |
2204 |
卖出 |
| 09:36:33 |
25.39 |
15 |
2219 |
卖出 |
| 09:36:39 |
25.38 |
4 |
2223 |
买入 |
| 09:36:42 |
25.34 |
10 |
2233 |
卖出 |
| 09:36:45 |
25.33 |
11 |
2244 |
卖出 |
| 09:36:48 |
25.33 |
3 |
2247 |
卖出 |
| 09:36:54 |
25.38 |
29 |
2276 |
买入 |
| 09:36:57 |
25.39 |
18 |
2294 |
买入 |
| 09:37:03 |
25.48 |
3 |
2297 |
买入 |
| 09:37:24 |
25.44 |
20 |
2317 |
买入 |
| 09:37:27 |
25.44 |
10 |
2327 |
卖出 |
| 09:37:30 |
25.4 |
46 |
2373 |
卖出 |
| 09:37:33 |
25.38 |
54 |
2427 |
卖出 |
| 09:37:36 |
25.36 |
20 |
2447 |
卖出 |
| 09:37:39 |
25.29 |
72 |
2519 |
卖出 |
| 09:37:42 |
25.32 |
16 |
2535 |
买入 |
| 09:37:45 |
25.32 |
2 |
2537 |
买入 |
| 09:37:54 |
25.33 |
6 |
2543 |
买入 |
| 09:37:57 |
25.33 |
2 |
2545 |
买入 |
| 09:38:03 |
25.35 |
2 |
2547 |
买入 |
| 09:38:06 |
25.34 |
33 |
2580 |
卖出 |
| 09:38:18 |
25.35 |
7 |
2587 |
卖出 |
| 09:38:21 |
25.35 |
20 |
2607 |
卖出 |
| 09:38:27 |
25.31 |
21 |
2628 |
卖出 |
| 09:38:33 |
25.3 |
10 |
2638 |
卖出 |
| 09:38:36 |
25.25 |
18 |
2656 |
卖出 |
| 09:38:39 |
25.3 |
58 |
2714 |
买入 |
| 09:39:09 |
25.35 |
23 |
2737 |
买入 |
| 09:39:15 |
25.3 |
10 |
2747 |
卖出 |
| 09:39:21 |
25.25 |
8 |
2755 |
卖出 |
| 09:39:24 |
25.25 |
4 |
2759 |
买入 |
| 09:39:27 |
25.25 |
2 |
2761 |
卖出 |
| 09:39:45 |
25.34 |
6 |
2767 |
买入 |
| 09:40:06 |
25.36 |
4 |
2771 |
买入 |
| 09:40:09 |
25.39 |
5 |
2776 |
买入 |
| 09:40:27 |
25.36 |
2 |
2778 |
卖出 |
| 09:40:33 |
25.36 |
8 |
2786 |
卖出 |
| 09:40:36 |
25.36 |
4 |
2790 |
买入 |
| 09:40:39 |
25.42 |
12 |
2802 |
买入 |
| 09:40:42 |
25.41 |
3 |
2805 |
卖出 |
| 09:40:45 |
25.37 |
5 |
2810 |
卖出 |
| 09:40:48 |
25.37 |
4 |
2814 |
卖出 |
| 09:40:51 |
25.37 |
5 |
2819 |
卖出 |
| 09:40:54 |
25.39 |
20 |
2839 |
买入 |
| 09:40:57 |
25.37 |
8 |
2847 |
卖出 |
| 09:41:00 |
25.37 |
15 |
2862 |
卖出 |
| 09:41:03 |
25.31 |
14 |
2876 |
卖出 |
| 09:41:06 |
25.31 |
2 |
2878 |
卖出 |
| 09:41:09 |
25.31 |
4 |
2882 |
卖出 |
| 09:41:15 |
25.3 |
17 |
2899 |
卖出 |
| 09:41:18 |
25.31 |
17 |
2916 |
买入 |
| 09:41:21 |
25.31 |
52 |
2968 |
买入 |
| 09:41:24 |
25.31 |
207 |
3175 |
买入 |
| 09:41:27 |
25.33 |
18 |
3193 |
买入 |
| 09:41:30 |
25.38 |
3 |
3196 |
买入 |
| 09:41:33 |
25.33 |
0 |
3196 |
卖出 |
| 09:41:36 |
25.33 |
6 |
3202 |
买入 |
| 09:41:39 |
25.33 |
6 |
3208 |
买入 |
| 09:41:42 |
25.32 |
7 |
3215 |
买入 |
| 09:41:45 |
25.3 |
4 |
3219 |
卖出 |
| 09:41:48 |
25.33 |
3 |
3222 |
买入 |
| 09:41:51 |
25.33 |
9 |
3231 |
卖出 |
| 09:41:54 |
25.3 |
8 |
3239 |
卖出 |
| 09:41:57 |
25.25 |
71 |
3310 |
卖出 |
| 09:42:00 |
25.29 |
28 |
3338 |
买入 |
| 09:42:03 |
25.22 |
2 |
3340 |
卖出 |
| 09:42:06 |
25.22 |
2 |
3342 |
卖出 |
| 09:42:09 |
25.29 |
18 |
3360 |
买入 |
| 09:42:15 |
25.28 |
15 |
3375 |
买入 |
| 09:42:21 |
25.21 |
10 |
3385 |
卖出 |
| 09:42:24 |
25.21 |
2 |
3387 |
买入 |
| 09:42:27 |
25.18 |
14 |
3401 |
卖出 |
| 09:42:30 |
25.27 |
2 |
3403 |
买入 |
| 09:42:33 |
25.15 |
2 |
3405 |
卖出 |
| 09:42:36 |
25.18 |
6 |
3411 |
买入 |
| 09:42:39 |
25.18 |
45 |
3456 |
卖出 |
| 09:42:42 |
25.29 |
12 |
3468 |
买入 |
| 09:42:45 |
25.13 |
4 |
3472 |
卖出 |
| 09:42:48 |
25.21 |
6 |
3478 |
买入 |
| 09:42:51 |
25.21 |
109 |
3587 |
买入 |
| 09:42:54 |
25.24 |
16 |
3603 |
买入 |
| 09:42:57 |
25.24 |
4 |
3607 |
卖出 |
| 09:43:00 |
25.29 |
2 |
3609 |
买入 |
| 09:43:03 |
25.24 |
2 |
3611 |
卖出 |
| 09:43:06 |
25.24 |
14 |
3625 |
卖出 |
| 09:43:09 |
25.24 |
90 |
3715 |
卖出 |
| 09:43:12 |
25.29 |
16 |
3731 |
买入 |
| 09:43:15 |
25.18 |
4 |
3735 |
卖出 |
| 09:43:21 |
25.19 |
2 |
3737 |
卖出 |
| 09:43:24 |
25.22 |
2 |
3739 |
买入 |
| 09:43:27 |
25.22 |
4 |
3743 |
卖出 |
| 09:43:30 |
25.22 |
2 |
3745 |
卖出 |
| 09:43:33 |
25.19 |
4 |
3749 |
卖出 |
| 09:43:36 |
25.19 |
2 |
3751 |
卖出 |
| 09:43:39 |
25.19 |
4 |
3755 |
卖出 |
| 09:43:42 |
25.2 |
3 |
3758 |
卖出 |
| 09:43:45 |
25.2 |
4 |
3762 |
卖出 |
| 09:43:48 |
25.2 |
0 |
3762 |
买入 |
| 09:43:51 |
25.19 |
2 |
3764 |
卖出 |
| 09:43:54 |
25.19 |
2 |
3766 |
卖出 |
| 09:43:57 |
25.18 |
41 |
3807 |
卖出 |
| 09:44:00 |
25.18 |
17 |
3824 |
买入 |
| 09:44:03 |
25.18 |
14 |
3838 |
卖出 |
| 09:44:06 |
25.2 |
142 |
3980 |
买入 |
| 09:44:09 |
25.23 |
2 |
3982 |
卖出 |
| 09:44:12 |
25.29 |
4 |
3986 |
买入 |
| 09:44:15 |
25.18 |
4 |
3990 |
卖出 |
| 09:44:21 |
25.19 |
2 |
3992 |
卖出 |
| 09:44:24 |
25.19 |
2 |
3994 |
卖出 |
| 09:44:27 |
25.2 |
4 |
3998 |
买入 |
| 09:44:33 |
25.19 |
2 |
4000 |
卖出 |
| 09:44:36 |
25.2 |
2 |
4002 |
买入 |
| 09:44:39 |
25.2 |
2 |
4004 |
卖出 |
| 09:44:45 |
25.2 |
4 |
4008 |
卖出 |
| 09:44:48 |
25.2 |
4 |
4012 |
买入 |
| 09:44:51 |
25.25 |
14 |
4026 |
买入 |
| 09:44:54 |
25.25 |
5 |
4031 |
卖出 |
| 09:44:57 |
25.25 |
3 |
4034 |
买入 |
| 09:45:00 |
25.2 |
3 |
4037 |
卖出 |
| 09:45:06 |
25.24 |
7 |
4044 |
买入 |
| 09:45:09 |
25.21 |
2 |
4046 |
卖出 |
| 09:45:12 |
25.19 |
6 |
4052 |
卖出 |
| 09:45:15 |
25.19 |
4 |
4056 |
卖出 |
| 09:45:18 |
25.19 |
3 |
4059 |
卖出 |
| 09:45:21 |
25.19 |
0 |
4059 |
卖出 |
| 09:45:33 |
25.23 |
3 |
4062 |
买入 |
| 09:45:42 |
25.26 |
1 |
4063 |
卖出 |
| 09:46:00 |
25.3 |
4 |
4067 |
买入 |
| 09:46:03 |
25.23 |
2 |
4069 |
卖出 |
| 09:46:06 |
25.3 |
3 |
4072 |
买入 |
| 09:46:09 |
25.3 |
9 |
4081 |
卖出 |
| 09:46:33 |
25.34 |
5 |
4086 |
买入 |
| 09:46:48 |
25.3 |
2 |
4088 |
卖出 |
| 09:46:51 |
25.3 |
6 |
4094 |
卖出 |
| 09:46:57 |
25.3 |
3 |
4097 |
买入 |
| 09:47:18 |
25.29 |
11 |
4108 |
卖出 |
| 09:47:21 |
25.3 |
6 |
4114 |
买入 |
| 09:47:24 |
25.3 |
4 |
4118 |
卖出 |
| 09:47:27 |
25.31 |
20 |
4138 |
买入 |
| 09:47:30 |
25.3 |
3 |
4141 |
卖出 |
| 09:47:36 |
25.3 |
3 |
4144 |
卖出 |
| 09:47:39 |
25.3 |
19 |
4163 |
卖出 |
| 09:47:42 |
25.31 |
13 |
4176 |
买入 |
| 09:47:45 |
25.27 |
2 |
4178 |
卖出 |
| 09:47:51 |
25.27 |
2 |
4180 |
卖出 |
| 09:48:00 |
25.27 |
2 |
4182 |
卖出 |
| 09:48:06 |
25.27 |
10 |
4192 |
卖出 |
| 09:48:09 |
25.28 |
2 |
4194 |
买入 |
| 09:48:12 |
25.29 |
2 |
4196 |
买入 |
| 09:48:15 |
25.4 |
100 |
4296 |
买入 |
| 09:48:18 |
25.39 |
12 |
4308 |
买入 |
| 09:48:21 |
25.29 |
7 |
4315 |
卖出 |
| 09:48:33 |
25.34 |
3 |
4318 |
买入 |
| 09:48:36 |
25.38 |
4 |
4322 |
买入 |
| 09:48:57 |
25.38 |
20 |
4342 |
买入 |
| 09:49:15 |
25.37 |
7 |
4349 |
买入 |
| 09:49:18 |
25.38 |
2 |
4351 |
买入 |
| 09:49:27 |
25.39 |
15 |
4366 |
买入 |
| 09:49:30 |
25.39 |
2 |
4368 |
买入 |
| 09:49:36 |
25.38 |
3 |
4371 |
卖出 |
| 09:49:39 |
25.37 |
4 |
4375 |
卖出 |
| 09:50:00 |
25.39 |
6 |
4381 |
买入 |
| 09:50:03 |
25.4 |
47 |
4428 |
买入 |
| 09:50:06 |
25.48 |
15 |
4443 |
买入 |
| 09:50:15 |
25.46 |
20 |
4463 |
买入 |
| 09:50:18 |
25.4 |
2 |
4465 |
卖出 |
| 09:50:24 |
25.4 |
3 |
4468 |
卖出 |
| 09:50:27 |
25.4 |
64 |
4532 |
卖出 |
| 09:50:30 |
25.39 |
5 |
4537 |
卖出 |
| 09:50:39 |
25.35 |
4 |
4541 |
卖出 |
| 09:50:42 |
25.32 |
34 |
4575 |
卖出 |
| 09:50:45 |
25.32 |
7 |
4582 |
卖出 |
| 09:50:48 |
25.33 |
5 |
4587 |
买入 |
| 09:50:54 |
25.32 |
14 |
4601 |
卖出 |
| 09:50:57 |
25.31 |
140 |
4741 |
卖出 |
| 09:51:00 |
25.27 |
24 |
4765 |
卖出 |
| 09:51:03 |
25.27 |
4 |
4769 |
卖出 |
| 09:51:06 |
25.27 |
3 |
4772 |
卖出 |
| 09:51:15 |
25.24 |
23 |
4795 |
卖出 |
| 09:51:18 |
25.3 |
22 |
4817 |
买入 |
| 09:51:21 |
25.24 |
40 |
4857 |
卖出 |
| 09:51:24 |
25.23 |
32 |
4889 |
卖出 |
| 09:51:27 |
25.26 |
8 |
4897 |
买入 |
| 09:51:33 |
25.23 |
2 |
4899 |
卖出 |
| 09:51:39 |
25.23 |
10 |
4909 |
卖出 |
| 09:51:57 |
25.26 |
3 |
4912 |
买入 |
| 09:52:00 |
25.26 |
6 |
4918 |
卖出 |
| 09:52:12 |
25.22 |
11 |
4929 |
卖出 |
| 09:52:15 |
25.18 |
56 |
4985 |
卖出 |
| 09:52:18 |
25.18 |
12 |
4997 |
买入 |
| 09:52:21 |
25.18 |
2 |
4999 |
买入 |