康弘药业[002773]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.55 |
40 |
40 |
集合竞价 |
| 09:15:09 |
13.43 |
104 |
104 |
集合竞价 |
| 09:15:27 |
13.35 |
106 |
106 |
集合竞价 |
| 09:15:36 |
13.43 |
119 |
119 |
集合竞价 |
| 09:15:54 |
13.43 |
119 |
119 |
集合竞价 |
| 09:16:03 |
13.43 |
107 |
107 |
集合竞价 |
| 09:16:21 |
13.55 |
136 |
136 |
集合竞价 |
| 09:16:57 |
13.43 |
106 |
106 |
集合竞价 |
| 09:17:06 |
13.43 |
107 |
107 |
集合竞价 |
| 09:17:15 |
13.44 |
107 |
107 |
集合竞价 |
| 09:17:33 |
13.3 |
90 |
90 |
集合竞价 |
| 09:18:27 |
13.3 |
90 |
90 |
集合竞价 |
| 09:18:36 |
13.43 |
107 |
107 |
集合竞价 |
| 09:18:45 |
13.43 |
110 |
110 |
集合竞价 |
| 09:18:54 |
13.43 |
107 |
107 |
集合竞价 |
| 09:19:03 |
13.43 |
107 |
107 |
集合竞价 |
| 09:19:21 |
13.43 |
107 |
107 |
集合竞价 |
| 09:19:30 |
13.43 |
107 |
107 |
集合竞价 |
| 09:19:48 |
13.43 |
133 |
133 |
集合竞价 |
| 09:19:57 |
13.43 |
138 |
138 |
集合竞价 |
| 09:20:09 |
13.43 |
143 |
143 |
集合竞价 |
| 09:21:21 |
13.44 |
166 |
166 |
集合竞价 |
| 09:21:30 |
13.44 |
170 |
170 |
集合竞价 |
| 09:21:48 |
13.44 |
173 |
173 |
集合竞价 |
| 09:22:06 |
13.44 |
173 |
173 |
集合竞价 |
| 09:22:15 |
13.44 |
173 |
173 |
集合竞价 |
| 09:22:42 |
13.44 |
173 |
173 |
集合竞价 |
| 09:22:51 |
13.44 |
178 |
178 |
集合竞价 |
| 09:23:00 |
13.44 |
201 |
201 |
集合竞价 |
| 09:23:09 |
13.44 |
201 |
201 |
集合竞价 |
| 09:23:18 |
13.44 |
241 |
241 |
集合竞价 |
| 09:23:27 |
13.44 |
241 |
241 |
集合竞价 |
| 09:23:36 |
13.44 |
242 |
242 |
集合竞价 |
| 09:23:45 |
13.44 |
242 |
242 |
集合竞价 |
| 09:23:54 |
13.44 |
272 |
272 |
集合竞价 |
| 09:24:03 |
13.44 |
272 |
272 |
集合竞价 |
| 09:24:12 |
13.44 |
274 |
274 |
集合竞价 |
| 09:24:21 |
13.45 |
299 |
299 |
集合竞价 |
| 09:24:30 |
13.45 |
299 |
299 |
集合竞价 |
| 09:24:39 |
13.46 |
299 |
299 |
集合竞价 |
| 09:24:48 |
13.49 |
309 |
309 |
集合竞价 |
| 09:24:57 |
13.49 |
329 |
329 |
集合竞价 |
| 09:25:00 |
13.61 |
481 |
810 |
卖出 |
| 09:30:00 |
13.63 |
54 |
864 |
买入 |
| 09:30:03 |
13.7 |
644 |
1508 |
买入 |
| 09:30:06 |
13.7 |
157 |
1665 |
卖出 |
| 09:30:09 |
13.78 |
195 |
1860 |
买入 |
| 09:30:12 |
13.78 |
34 |
1894 |
卖出 |
| 09:30:15 |
13.75 |
48 |
1942 |
卖出 |
| 09:30:18 |
13.77 |
222 |
2164 |
买入 |
| 09:30:21 |
13.85 |
151 |
2315 |
买入 |
| 09:30:24 |
13.78 |
65 |
2380 |
卖出 |
| 09:30:27 |
13.78 |
257 |
2637 |
卖出 |
| 09:30:30 |
13.78 |
84 |
2721 |
卖出 |
| 09:30:33 |
13.74 |
279 |
3000 |
卖出 |
| 09:30:36 |
13.77 |
401 |
3401 |
买入 |
| 09:30:39 |
13.77 |
109 |
3510 |
卖出 |
| 09:30:42 |
13.74 |
171 |
3681 |
卖出 |
| 09:30:45 |
13.69 |
52 |
3733 |
卖出 |
| 09:30:48 |
13.69 |
246 |
3979 |
卖出 |
| 09:30:51 |
13.67 |
131 |
4110 |
卖出 |
| 09:30:54 |
13.68 |
144 |
4254 |
买入 |
| 09:30:57 |
13.64 |
31 |
4285 |
卖出 |
| 09:31:00 |
13.62 |
447 |
4732 |
卖出 |
| 09:31:03 |
13.61 |
264 |
4996 |
卖出 |
| 09:31:06 |
13.59 |
351 |
5347 |
卖出 |
| 09:31:09 |
13.59 |
45 |
5392 |
买入 |
| 09:31:12 |
13.6 |
39 |
5431 |
买入 |
| 09:31:15 |
13.58 |
116 |
5547 |
买入 |
| 09:31:18 |
13.54 |
90 |
5637 |
卖出 |
| 09:31:21 |
13.54 |
72 |
5709 |
买入 |
| 09:31:24 |
13.55 |
104 |
5813 |
买入 |
| 09:31:27 |
13.56 |
108 |
5921 |
买入 |
| 09:31:30 |
13.56 |
12 |
5933 |
买入 |
| 09:31:33 |
13.56 |
263 |
6196 |
卖出 |
| 09:31:36 |
13.54 |
63 |
6259 |
卖出 |
| 09:31:39 |
13.58 |
163 |
6422 |
买入 |
| 09:31:42 |
13.57 |
147 |
6569 |
卖出 |
| 09:31:45 |
13.54 |
85 |
6654 |
卖出 |
| 09:31:48 |
13.52 |
220 |
6874 |
卖出 |
| 09:31:51 |
13.53 |
31 |
6905 |
买入 |
| 09:31:54 |
13.55 |
58 |
6963 |
买入 |
| 09:31:57 |
13.55 |
57 |
7020 |
卖出 |
| 09:32:00 |
13.53 |
88 |
7108 |
卖出 |
| 09:32:03 |
13.55 |
38 |
7146 |
买入 |
| 09:32:06 |
13.53 |
37 |
7183 |
卖出 |
| 09:32:09 |
13.54 |
12 |
7195 |
买入 |
| 09:32:12 |
13.55 |
65 |
7260 |
买入 |
| 09:32:15 |
13.54 |
74 |
7334 |
卖出 |
| 09:32:18 |
13.55 |
217 |
7551 |
买入 |
| 09:32:21 |
13.58 |
106 |
7657 |
买入 |
| 09:32:27 |
13.61 |
50 |
7707 |
买入 |
| 09:32:30 |
13.59 |
29 |
7736 |
卖出 |
| 09:32:33 |
13.62 |
36 |
7772 |
买入 |
| 09:32:36 |
13.65 |
112 |
7884 |
买入 |
| 09:32:39 |
13.67 |
18 |
7902 |
买入 |
| 09:32:42 |
13.69 |
12 |
7914 |
买入 |
| 09:32:45 |
13.7 |
26 |
7940 |
买入 |
| 09:32:48 |
13.68 |
103 |
8043 |
卖出 |
| 09:32:51 |
13.74 |
199 |
8242 |
买入 |
| 09:32:54 |
13.74 |
111 |
8353 |
买入 |
| 09:32:57 |
13.76 |
78 |
8431 |
买入 |
| 09:33:00 |
13.76 |
1 |
8432 |
买入 |
| 09:33:03 |
13.76 |
12 |
8444 |
卖出 |
| 09:33:06 |
13.8 |
58 |
8502 |
买入 |
| 09:33:09 |
13.81 |
5 |
8507 |
买入 |
| 09:33:12 |
13.81 |
103 |
8610 |
买入 |
| 09:33:15 |
13.82 |
35 |
8645 |
买入 |
| 09:33:18 |
13.82 |
43 |
8688 |
卖出 |
| 09:33:21 |
13.84 |
6 |
8694 |
买入 |
| 09:33:24 |
13.83 |
134 |
8828 |
卖出 |
| 09:33:27 |
13.85 |
38 |
8866 |
买入 |
| 09:33:30 |
13.84 |
137 |
9003 |
卖出 |
| 09:33:33 |
13.85 |
53 |
9056 |
买入 |
| 09:33:36 |
13.86 |
233 |
9289 |
买入 |
| 09:33:39 |
13.85 |
62 |
9351 |
买入 |
| 09:33:42 |
13.85 |
80 |
9431 |
卖出 |
| 09:33:45 |
13.9 |
139 |
9570 |
买入 |
| 09:33:48 |
13.86 |
49 |
9619 |
卖出 |
| 09:33:51 |
13.92 |
2 |
9621 |
买入 |
| 09:33:54 |
13.9 |
65 |
9686 |
买入 |
| 09:33:57 |
13.87 |
74 |
9760 |
卖出 |
| 09:34:00 |
13.9 |
102 |
9862 |
买入 |
| 09:34:03 |
13.9 |
98 |
9960 |
买入 |
| 09:34:06 |
13.86 |
107 |
10067 |
卖出 |
| 09:34:09 |
13.86 |
58 |
10125 |
卖出 |
| 09:34:12 |
13.86 |
109 |
10234 |
卖出 |
| 09:34:15 |
13.85 |
253 |
10487 |
卖出 |
| 09:34:18 |
13.84 |
60 |
10547 |
卖出 |
| 09:34:21 |
13.84 |
77 |
10624 |
卖出 |
| 09:34:24 |
13.83 |
119 |
10743 |
卖出 |
| 09:34:27 |
13.84 |
31 |
10774 |
买入 |
| 09:34:30 |
13.84 |
94 |
10868 |
买入 |
| 09:34:33 |
13.84 |
169 |
11037 |
买入 |
| 09:34:36 |
13.86 |
93 |
11130 |
买入 |
| 09:34:39 |
13.88 |
367 |
11497 |
买入 |
| 09:34:42 |
13.88 |
21 |
11518 |
买入 |
| 09:34:45 |
13.87 |
2 |
11520 |
卖出 |
| 09:34:48 |
13.9 |
95 |
11615 |
买入 |
| 09:34:51 |
13.88 |
181 |
11796 |
卖出 |
| 09:34:54 |
13.88 |
104 |
11900 |
买入 |
| 09:34:57 |
13.87 |
8 |
11908 |
卖出 |
| 09:35:00 |
13.84 |
90 |
11998 |
卖出 |
| 09:35:03 |
13.85 |
34 |
12032 |
买入 |
| 09:35:06 |
13.88 |
40 |
12072 |
买入 |
| 09:35:09 |
13.84 |
3 |
12075 |
卖出 |
| 09:35:12 |
13.85 |
23 |
12098 |
买入 |
| 09:35:15 |
13.85 |
75 |
12173 |
卖出 |
| 09:35:18 |
13.84 |
10 |
12183 |
卖出 |
| 09:35:21 |
13.84 |
155 |
12338 |
卖出 |
| 09:35:24 |
13.83 |
44 |
12382 |
卖出 |
| 09:35:27 |
13.83 |
22 |
12404 |
买入 |
| 09:35:30 |
13.81 |
1 |
12405 |
卖出 |
| 09:35:33 |
13.82 |
32 |
12437 |
买入 |
| 09:35:36 |
13.84 |
131 |
12568 |
买入 |
| 09:35:39 |
13.81 |
148 |
12716 |
卖出 |
| 09:35:42 |
13.81 |
43 |
12759 |
买入 |
| 09:35:45 |
13.84 |
44 |
12803 |
买入 |
| 09:35:48 |
13.81 |
57 |
12860 |
卖出 |
| 09:35:51 |
13.8 |
23 |
12883 |
卖出 |
| 09:35:54 |
13.8 |
8 |
12891 |
卖出 |
| 09:35:57 |
13.8 |
35 |
12926 |
卖出 |
| 09:36:00 |
13.83 |
15 |
12941 |
买入 |
| 09:36:03 |
13.84 |
25 |
12966 |
买入 |
| 09:36:06 |
13.83 |
153 |
13119 |
卖出 |
| 09:36:09 |
13.83 |
143 |
13262 |
卖出 |
| 09:36:12 |
13.83 |
531 |
13793 |
卖出 |
| 09:36:15 |
13.81 |
293 |
14086 |
卖出 |
| 09:36:18 |
13.82 |
12 |
14098 |
买入 |
| 09:36:21 |
13.81 |
62 |
14160 |
卖出 |
| 09:36:24 |
13.8 |
61 |
14221 |
卖出 |
| 09:36:27 |
13.79 |
119 |
14340 |
卖出 |
| 09:36:30 |
13.78 |
36 |
14376 |
卖出 |
| 09:36:33 |
13.78 |
12 |
14388 |
卖出 |
| 09:36:36 |
13.78 |
17 |
14405 |
卖出 |
| 09:36:39 |
13.79 |
205 |
14610 |
买入 |
| 09:36:42 |
13.78 |
69 |
14679 |
卖出 |
| 09:36:45 |
13.78 |
37 |
14716 |
卖出 |
| 09:36:48 |
13.78 |
4 |
14720 |
买入 |
| 09:36:51 |
13.78 |
11 |
14731 |
买入 |
| 09:36:54 |
13.76 |
20 |
14751 |
卖出 |
| 09:36:57 |
13.78 |
72 |
14823 |
买入 |
| 09:37:00 |
13.75 |
33 |
14856 |
卖出 |
| 09:37:03 |
13.75 |
4 |
14860 |
买入 |
| 09:37:06 |
13.75 |
18 |
14878 |
买入 |
| 09:37:09 |
13.75 |
75 |
14953 |
买入 |
| 09:37:12 |
13.75 |
60 |
15013 |
卖出 |
| 09:37:18 |
13.78 |
26 |
15039 |
买入 |
| 09:37:21 |
13.76 |
3 |
15042 |
卖出 |
| 09:37:24 |
13.79 |
93 |
15135 |
买入 |
| 09:37:27 |
13.79 |
4 |
15139 |
卖出 |
| 09:37:30 |
13.79 |
5 |
15144 |
卖出 |
| 09:37:33 |
13.8 |
27 |
15171 |
买入 |
| 09:37:39 |
13.83 |
84 |
15255 |
买入 |
| 09:37:42 |
13.83 |
8 |
15263 |
买入 |
| 09:37:45 |
13.83 |
66 |
15329 |
买入 |
| 09:37:48 |
13.83 |
9 |
15338 |
卖出 |
| 09:37:51 |
13.84 |
27 |
15365 |
买入 |
| 09:37:54 |
13.85 |
14 |
15379 |
买入 |
| 09:37:57 |
13.85 |
7 |
15386 |
买入 |
| 09:38:00 |
13.85 |
38 |
15424 |
买入 |
| 09:38:03 |
13.85 |
40 |
15464 |
卖出 |
| 09:38:06 |
13.83 |
768 |
16232 |
卖出 |
| 09:38:09 |
13.79 |
45 |
16277 |
卖出 |
| 09:38:12 |
13.78 |
8 |
16285 |
卖出 |
| 09:38:15 |
13.79 |
21 |
16306 |
买入 |
| 09:38:18 |
13.77 |
10 |
16316 |
卖出 |
| 09:38:21 |
13.8 |
70 |
16386 |
买入 |
| 09:38:24 |
13.79 |
13 |
16399 |
卖出 |
| 09:38:27 |
13.78 |
4 |
16403 |
卖出 |
| 09:38:33 |
13.79 |
3 |
16406 |
买入 |
| 09:38:36 |
13.8 |
55 |
16461 |
买入 |
| 09:38:39 |
13.8 |
23 |
16484 |
买入 |
| 09:38:42 |
13.8 |
85 |
16569 |
买入 |
| 09:38:45 |
13.8 |
77 |
16646 |
卖出 |
| 09:38:48 |
13.79 |
1 |
16647 |
卖出 |
| 09:38:51 |
13.79 |
188 |
16835 |
卖出 |
| 09:38:54 |
13.78 |
21 |
16856 |
卖出 |
| 09:38:57 |
13.78 |
18 |
16874 |
买入 |
| 09:39:00 |
13.76 |
17 |
16891 |
卖出 |
| 09:39:03 |
13.75 |
69 |
16960 |
卖出 |
| 09:39:06 |
13.74 |
41 |
17001 |
卖出 |
| 09:39:09 |
13.74 |
8 |
17009 |
卖出 |
| 09:39:12 |
13.74 |
25 |
17034 |
卖出 |
| 09:39:15 |
13.73 |
49 |
17083 |
卖出 |
| 09:39:18 |
13.73 |
3 |
17086 |
卖出 |
| 09:39:21 |
13.73 |
183 |
17269 |
卖出 |
| 09:39:24 |
13.73 |
36 |
17305 |
卖出 |
| 09:39:30 |
13.75 |
27 |
17332 |
买入 |
| 09:39:33 |
13.76 |
69 |
17401 |
买入 |
| 09:39:36 |
13.73 |
244 |
17645 |
卖出 |
| 09:39:42 |
13.77 |
1 |
17646 |
买入 |
| 09:39:45 |
13.75 |
32 |
17678 |
卖出 |
| 09:39:48 |
13.75 |
2 |
17680 |
买入 |
| 09:39:51 |
13.73 |
2 |
17682 |
卖出 |
| 09:39:54 |
13.73 |
23 |
17705 |
卖出 |
| 09:39:57 |
13.73 |
9 |
17714 |
买入 |
| 09:40:00 |
13.72 |
3 |
17717 |
卖出 |
| 09:40:03 |
13.72 |
25 |
17742 |
卖出 |
| 09:40:06 |
13.72 |
137 |
17879 |
卖出 |
| 09:40:09 |
13.71 |
40 |
17919 |
卖出 |
| 09:40:12 |
13.7 |
13 |
17932 |
卖出 |
| 09:40:15 |
13.72 |
215 |
18147 |
买入 |
| 09:40:18 |
13.7 |
3 |
18150 |
买入 |
| 09:40:24 |
13.7 |
9 |
18159 |
卖出 |
| 09:40:30 |
13.7 |
18 |
18177 |
买入 |
| 09:40:33 |
13.69 |
16 |
18193 |
卖出 |
| 09:40:36 |
13.7 |
187 |
18380 |
买入 |
| 09:40:39 |
13.69 |
3 |
18383 |
买入 |
| 09:40:42 |
13.7 |
23 |
18406 |
买入 |
| 09:40:45 |
13.7 |
16 |
18422 |
买入 |
| 09:40:48 |
13.69 |
7 |
18429 |
买入 |
| 09:40:51 |
13.69 |
67 |
18496 |
卖出 |
| 09:40:54 |
13.69 |
8 |
18504 |
买入 |
| 09:40:57 |
13.69 |
19 |
18523 |
买入 |
| 09:41:00 |
13.68 |
5 |
18528 |
卖出 |
| 09:41:03 |
13.7 |
123 |
18651 |
买入 |
| 09:41:06 |
13.68 |
69 |
18720 |
卖出 |
| 09:41:09 |
13.69 |
3 |
18723 |
买入 |
| 09:41:12 |
13.69 |
25 |
18748 |
卖出 |
| 09:41:15 |
13.7 |
15 |
18763 |
买入 |
| 09:41:18 |
13.7 |
18 |
18781 |
卖出 |
| 09:41:21 |
13.71 |
61 |
18842 |
买入 |
| 09:41:24 |
13.69 |
71 |
18913 |
卖出 |
| 09:41:27 |
13.7 |
5 |
18918 |
买入 |
| 09:41:30 |
13.69 |
5 |
18923 |
卖出 |
| 09:41:33 |
13.69 |
3 |
18926 |
卖出 |
| 09:41:36 |
13.69 |
42 |
18968 |
卖出 |
| 09:41:39 |
13.68 |
4 |
18972 |
卖出 |
| 09:41:42 |
13.69 |
28 |
19000 |
买入 |
| 09:41:45 |
13.69 |
22 |
19022 |
买入 |
| 09:41:48 |
13.69 |
11 |
19033 |
买入 |
| 09:41:51 |
13.69 |
9 |
19042 |
卖出 |
| 09:41:54 |
13.69 |
91 |
19133 |
卖出 |
| 09:41:57 |
13.68 |
36 |
19169 |
卖出 |
| 09:42:03 |
13.68 |
14 |
19183 |
买入 |
| 09:42:06 |
13.68 |
11 |
19194 |
卖出 |
| 09:42:12 |
13.68 |
42 |
19236 |
卖出 |
| 09:42:15 |
13.68 |
22 |
19258 |
买入 |
| 09:42:21 |
13.67 |
36 |
19294 |
卖出 |
| 09:42:24 |
13.68 |
1 |
19295 |
买入 |
| 09:42:27 |
13.68 |
1 |
19296 |
买入 |
| 09:42:30 |
13.68 |
63 |
19359 |
买入 |
| 09:42:33 |
13.67 |
15 |
19374 |
卖出 |
| 09:42:36 |
13.67 |
12 |
19386 |
卖出 |
| 09:42:42 |
13.67 |
4 |
19390 |
买入 |
| 09:42:45 |
13.66 |
7 |
19397 |
卖出 |
| 09:42:48 |
13.66 |
64 |
19461 |
卖出 |
| 09:42:51 |
13.66 |
3 |
19464 |
卖出 |
| 09:42:54 |
13.66 |
15 |
19479 |
卖出 |
| 09:42:57 |
13.66 |
72 |
19551 |
卖出 |
| 09:43:00 |
13.66 |
12 |
19563 |
买入 |
| 09:43:03 |
13.66 |
120 |
19683 |
买入 |
| 09:43:06 |
13.67 |
146 |
19829 |
买入 |
| 09:43:09 |
13.69 |
220 |
20049 |
买入 |
| 09:43:12 |
13.69 |
132 |
20181 |
买入 |
| 09:43:15 |
13.72 |
12 |
20193 |
买入 |
| 09:43:21 |
13.72 |
1 |
20194 |
买入 |
| 09:43:24 |
13.73 |
6 |
20200 |
买入 |
| 09:43:27 |
13.72 |
25 |
20225 |
卖出 |