卫光生物[002880]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
24.09 |
13 |
13 |
集合竞价 |
| 09:16:48 |
24.05 |
18 |
18 |
集合竞价 |
| 09:18:09 |
24.05 |
21 |
21 |
集合竞价 |
| 09:18:36 |
24.02 |
27 |
27 |
集合竞价 |
| 09:22:15 |
24.02 |
30 |
30 |
集合竞价 |
| 09:22:42 |
24.02 |
30 |
30 |
集合竞价 |
| 09:23:18 |
24 |
34 |
34 |
集合竞价 |
| 09:24:03 |
23.97 |
43 |
43 |
集合竞价 |
| 09:24:12 |
23.97 |
43 |
43 |
集合竞价 |
| 09:24:30 |
23.96 |
44 |
44 |
集合竞价 |
| 09:24:39 |
23.96 |
54 |
54 |
集合竞价 |
| 09:24:57 |
23.9 |
56 |
56 |
集合竞价 |
| 09:25:00 |
23.85 |
56 |
112 |
买入 |
| 09:30:00 |
23.8 |
3 |
115 |
卖出 |
| 09:30:03 |
23.5 |
12 |
127 |
卖出 |
| 09:30:06 |
23.73 |
2 |
129 |
买入 |
| 09:30:12 |
23.7 |
1 |
130 |
买入 |
| 09:30:24 |
23.7 |
8 |
138 |
买入 |
| 09:30:27 |
23.69 |
2 |
140 |
买入 |
| 09:30:30 |
23.53 |
4 |
144 |
卖出 |
| 09:30:45 |
23.69 |
34 |
178 |
买入 |
| 09:30:48 |
23.69 |
16 |
194 |
买入 |
| 09:30:57 |
23.54 |
3 |
197 |
卖出 |
| 09:31:03 |
23.61 |
2 |
199 |
买入 |
| 09:31:06 |
23.54 |
19 |
218 |
卖出 |
| 09:31:09 |
23.54 |
8 |
226 |
卖出 |
| 09:31:12 |
23.5 |
31 |
257 |
卖出 |
| 09:31:15 |
23.52 |
10 |
267 |
买入 |
| 09:31:18 |
23.52 |
9 |
276 |
卖出 |
| 09:31:24 |
23.5 |
7 |
283 |
卖出 |
| 09:31:30 |
23.54 |
10 |
293 |
买入 |
| 09:31:33 |
23.5 |
19 |
312 |
卖出 |
| 09:31:39 |
23.5 |
3 |
315 |
卖出 |
| 09:31:42 |
23.5 |
8 |
323 |
卖出 |
| 09:31:51 |
23.6 |
3 |
326 |
买入 |
| 09:32:06 |
23.66 |
3 |
329 |
买入 |
| 09:32:15 |
23.61 |
12 |
341 |
卖出 |
| 09:32:18 |
23.64 |
5 |
346 |
买入 |
| 09:32:21 |
23.65 |
7 |
353 |
卖出 |
| 09:32:24 |
23.66 |
8 |
361 |
买入 |
| 09:32:27 |
23.64 |
20 |
381 |
卖出 |
| 09:32:36 |
23.67 |
8 |
389 |
卖出 |
| 09:32:39 |
23.67 |
1 |
390 |
卖出 |
| 09:32:51 |
23.68 |
5 |
395 |
买入 |
| 09:32:54 |
23.69 |
13 |
408 |
买入 |
| 09:32:57 |
23.66 |
10 |
418 |
卖出 |
| 09:33:00 |
23.76 |
7 |
425 |
买入 |
| 09:33:03 |
23.76 |
1 |
426 |
卖出 |
| 09:33:06 |
23.77 |
2 |
428 |
买入 |
| 09:33:24 |
23.78 |
39 |
467 |
买入 |
| 09:33:27 |
23.8 |
16 |
483 |
买入 |
| 09:33:30 |
23.88 |
2 |
485 |
买入 |
| 09:33:33 |
23.84 |
7 |
492 |
卖出 |
| 09:33:36 |
23.85 |
7 |
499 |
买入 |
| 09:33:39 |
23.88 |
1 |
500 |
买入 |
| 09:33:42 |
23.88 |
11 |
511 |
卖出 |
| 09:33:45 |
23.9 |
8 |
519 |
买入 |
| 09:33:48 |
23.92 |
8 |
527 |
买入 |
| 09:33:51 |
23.94 |
51 |
578 |
买入 |
| 09:33:54 |
23.94 |
14 |
592 |
买入 |
| 09:34:06 |
23.98 |
24 |
616 |
买入 |
| 09:34:09 |
24.09 |
9 |
625 |
买入 |
| 09:34:12 |
24.08 |
5 |
630 |
卖出 |
| 09:34:15 |
24.06 |
7 |
637 |
卖出 |
| 09:34:18 |
24.06 |
8 |
645 |
买入 |
| 09:34:21 |
24.06 |
13 |
658 |
买入 |
| 09:34:24 |
24.06 |
7 |
665 |
买入 |
| 09:34:27 |
24.03 |
1 |
666 |
卖出 |
| 09:34:39 |
24.03 |
1 |
667 |
卖出 |
| 09:34:42 |
24.03 |
10 |
677 |
卖出 |
| 09:35:03 |
24.04 |
3 |
680 |
买入 |
| 09:35:09 |
24.04 |
5 |
685 |
买入 |
| 09:35:12 |
23.94 |
5 |
690 |
卖出 |
| 09:35:21 |
24 |
2 |
692 |
卖出 |
| 09:35:24 |
24 |
3 |
695 |
卖出 |
| 09:35:27 |
24 |
2 |
697 |
买入 |
| 09:35:30 |
24 |
4 |
701 |
买入 |
| 09:35:42 |
24 |
5 |
706 |
买入 |
| 09:35:48 |
23.95 |
5 |
711 |
卖出 |
| 09:35:51 |
23.95 |
5 |
716 |
买入 |
| 09:35:54 |
24 |
2 |
718 |
买入 |
| 09:35:57 |
24 |
4 |
722 |
买入 |
| 09:36:00 |
24 |
3 |
725 |
买入 |
| 09:36:03 |
24.06 |
26 |
751 |
买入 |
| 09:36:06 |
24.12 |
38 |
789 |
买入 |
| 09:36:09 |
24.12 |
10 |
799 |
卖出 |
| 09:36:33 |
24.01 |
2 |
801 |
卖出 |
| 09:36:51 |
24 |
2 |
803 |
买入 |
| 09:37:21 |
23.98 |
1 |
804 |
买入 |
| 09:37:24 |
23.98 |
26 |
830 |
买入 |
| 09:37:27 |
23.99 |
1 |
831 |
买入 |
| 09:37:36 |
23.91 |
5 |
836 |
卖出 |
| 09:37:39 |
23.91 |
8 |
844 |
买入 |
| 09:37:42 |
23.91 |
12 |
856 |
买入 |
| 09:37:45 |
23.96 |
50 |
906 |
买入 |
| 09:37:48 |
24.16 |
6 |
912 |
买入 |
| 09:37:51 |
24 |
162 |
1074 |
买入 |
| 09:37:54 |
24 |
5 |
1079 |
买入 |
| 09:38:06 |
24 |
23 |
1102 |
买入 |
| 09:38:09 |
24 |
6 |
1108 |
买入 |
| 09:38:12 |
24 |
224 |
1332 |
买入 |
| 09:38:15 |
23.98 |
52 |
1384 |
卖出 |
| 09:38:24 |
23.99 |
12 |
1396 |
买入 |
| 09:38:42 |
24.03 |
15 |
1411 |
买入 |
| 09:38:57 |
24.03 |
5 |
1416 |
买入 |
| 09:39:12 |
23.99 |
5 |
1421 |
卖出 |
| 09:39:54 |
24 |
10 |
1431 |
买入 |
| 09:40:00 |
23.99 |
5 |
1436 |
买入 |
| 09:40:15 |
24 |
5 |
1441 |
买入 |
| 09:40:21 |
23.99 |
1 |
1442 |
买入 |
| 09:40:30 |
24 |
6 |
1448 |
买入 |
| 09:40:33 |
24.02 |
2 |
1450 |
买入 |
| 09:40:48 |
24.08 |
10 |
1460 |
买入 |
| 09:41:12 |
24.02 |
2 |
1462 |
卖出 |
| 09:41:36 |
24.02 |
7 |
1469 |
卖出 |
| 09:41:39 |
24.02 |
1 |
1470 |
买入 |
| 09:41:42 |
24.02 |
1 |
1471 |
买入 |
| 09:41:54 |
24 |
3 |
1474 |
买入 |
| 09:42:06 |
24 |
11 |
1485 |
买入 |
| 09:42:12 |
23.99 |
1 |
1486 |
卖出 |
| 09:42:15 |
23.97 |
2 |
1488 |
卖出 |
| 09:42:27 |
23.97 |
15 |
1503 |
卖出 |
| 09:42:30 |
23.97 |
4 |
1507 |
卖出 |
| 09:43:09 |
23.97 |
2 |
1509 |
买入 |
| 09:43:15 |
23.91 |
2 |
1511 |
卖出 |
| 09:43:24 |
23.91 |
46 |
1557 |
卖出 |
| 09:43:27 |
23.91 |
16 |
1573 |
买入 |
| 09:43:30 |
23.91 |
38 |
1611 |
买入 |
| 09:43:33 |
23.99 |
8 |
1619 |
买入 |
| 09:43:36 |
23.92 |
1 |
1620 |
卖出 |
| 09:43:54 |
23.97 |
14 |
1634 |
买入 |
| 09:44:15 |
23.96 |
1 |
1635 |
卖出 |
| 09:44:51 |
23.96 |
1 |
1636 |
买入 |
| 09:45:06 |
23.97 |
6 |
1642 |
买入 |
| 09:45:24 |
23.96 |
1 |
1643 |
买入 |
| 09:45:27 |
23.97 |
3 |
1646 |
买入 |
| 09:45:33 |
23.97 |
4 |
1650 |
买入 |
| 09:45:42 |
23.99 |
13 |
1663 |
买入 |
| 09:45:51 |
24.09 |
17 |
1680 |
买入 |
| 09:46:15 |
24.09 |
2 |
1682 |
买入 |
| 09:46:18 |
24.1 |
8 |
1690 |
买入 |
| 09:46:51 |
24.14 |
7 |
1697 |
买入 |
| 09:46:54 |
24.17 |
7 |
1704 |
买入 |
| 09:47:09 |
24.19 |
2 |
1706 |
买入 |
| 09:47:12 |
24.17 |
2 |
1708 |
买入 |
| 09:47:15 |
24.18 |
5 |
1713 |
买入 |
| 09:47:27 |
24.18 |
6 |
1719 |
卖出 |
| 09:47:30 |
24.17 |
8 |
1727 |
买入 |
| 09:47:33 |
24.19 |
2 |
1729 |
买入 |
| 09:48:45 |
24.18 |
20 |
1749 |
买入 |
| 09:49:00 |
24.16 |
5 |
1754 |
卖出 |
| 09:49:06 |
24.2 |
10 |
1764 |
买入 |
| 09:49:09 |
24.2 |
5 |
1769 |
买入 |
| 09:49:27 |
24.23 |
1 |
1770 |
买入 |
| 09:49:36 |
24.16 |
11 |
1781 |
卖出 |
| 09:49:54 |
24.18 |
7 |
1788 |
买入 |
| 09:49:57 |
24.25 |
95 |
1883 |
买入 |
| 09:50:06 |
24.18 |
18 |
1901 |
卖出 |
| 09:50:21 |
24.16 |
17 |
1918 |
卖出 |
| 09:50:24 |
24.17 |
10 |
1928 |
买入 |
| 09:50:42 |
24.2 |
1 |
1929 |
卖出 |
| 09:50:45 |
24.2 |
2 |
1931 |
买入 |
| 09:50:51 |
24.18 |
13 |
1944 |
卖出 |
| 09:50:54 |
24.2 |
3 |
1947 |
买入 |
| 09:51:03 |
24.15 |
1 |
1948 |
卖出 |
| 09:51:06 |
24.15 |
2 |
1950 |
卖出 |
| 09:51:27 |
24.1 |
14 |
1964 |
卖出 |
| 09:51:36 |
24.13 |
2 |
1966 |
买入 |
| 09:51:54 |
24.12 |
1 |
1967 |
卖出 |
| 09:52:03 |
24.12 |
6 |
1973 |
卖出 |
| 09:52:06 |
24.15 |
3 |
1976 |
买入 |
| 09:52:48 |
24.14 |
3 |
1979 |
买入 |
| 09:53:09 |
24.14 |
1 |
1980 |
买入 |
| 09:53:15 |
24.15 |
4 |
1984 |
买入 |
| 09:53:21 |
24.15 |
1 |
1985 |
买入 |
| 09:53:24 |
24.15 |
5 |
1990 |
买入 |
| 09:53:33 |
24.15 |
2 |
1992 |
买入 |
| 09:53:48 |
24.15 |
19 |
2011 |
卖出 |
| 09:53:51 |
24.15 |
2 |
2013 |
卖出 |
| 09:54:00 |
24.14 |
5 |
2018 |
买入 |
| 09:54:03 |
24.14 |
1 |
2019 |
卖出 |
| 09:54:06 |
24.15 |
2 |
2021 |
买入 |
| 09:54:15 |
24.15 |
6 |
2027 |
买入 |
| 09:54:54 |
24.17 |
1 |
2028 |
买入 |
| 09:55:09 |
24.17 |
1 |
2029 |
买入 |
| 09:55:21 |
24.17 |
9 |
2038 |
买入 |
| 09:55:36 |
24.17 |
11 |
2049 |
卖出 |
| 09:56:03 |
24.14 |
10 |
2059 |
卖出 |
| 09:56:06 |
24.17 |
4 |
2063 |
买入 |
| 09:56:12 |
24.17 |
2 |
2065 |
卖出 |
| 09:56:24 |
24.17 |
8 |
2073 |
买入 |
| 09:56:27 |
24.17 |
7 |
2080 |
买入 |
| 09:56:30 |
24.18 |
1 |
2081 |
买入 |
| 09:56:42 |
24.18 |
1 |
2082 |
买入 |
| 09:56:51 |
24.17 |
1 |
2083 |
卖出 |
| 09:56:57 |
24.17 |
3 |
2086 |
卖出 |
| 09:57:00 |
24.17 |
0 |
2086 |
买入 |
| 09:57:06 |
24.18 |
2 |
2088 |
买入 |
| 09:57:12 |
24.18 |
4 |
2092 |
买入 |
| 09:57:15 |
24.19 |
4 |
2096 |
买入 |
| 09:57:18 |
24.18 |
3 |
2099 |
卖出 |
| 09:57:21 |
24.19 |
1 |
2100 |
买入 |
| 09:57:39 |
24.17 |
3 |
2103 |
卖出 |
| 09:58:18 |
24.13 |
5 |
2108 |
卖出 |
| 09:58:45 |
24.12 |
3 |
2111 |
卖出 |
| 09:58:51 |
24.12 |
2 |
2113 |
买入 |
| 09:59:09 |
24.09 |
1 |
2114 |
买入 |
| 09:59:15 |
24.09 |
3 |
2117 |
买入 |
| 09:59:36 |
24.05 |
6 |
2123 |
卖出 |
| 09:59:42 |
24.05 |
1 |
2124 |
买入 |
| 09:59:45 |
24.05 |
9 |
2133 |
买入 |
| 09:59:51 |
24.08 |
1 |
2134 |
买入 |
| 10:00:00 |
24.08 |
1 |
2135 |
买入 |
| 10:00:09 |
24.09 |
5 |
2140 |
买入 |
| 10:00:12 |
24.12 |
2 |
2142 |
买入 |
| 10:00:21 |
24.1 |
3 |
2145 |
卖出 |
| 10:00:30 |
24.12 |
10 |
2155 |
买入 |
| 10:00:36 |
24.12 |
3 |
2158 |
买入 |
| 10:00:42 |
24.13 |
6 |
2164 |
买入 |
| 10:00:45 |
24.13 |
4 |
2168 |
买入 |
| 10:00:51 |
24.12 |
1 |
2169 |
卖出 |
| 10:01:06 |
24.14 |
1 |
2170 |
买入 |
| 10:01:09 |
24.12 |
1 |
2171 |
卖出 |
| 10:01:15 |
24.12 |
5 |
2176 |
买入 |
| 10:01:36 |
24.14 |
1 |
2177 |
买入 |
| 10:01:39 |
24.12 |
11 |
2188 |
卖出 |
| 10:01:42 |
24.12 |
7 |
2195 |
买入 |
| 10:02:00 |
24.14 |
1 |
2196 |
买入 |
| 10:02:03 |
24.14 |
1 |
2197 |
买入 |
| 10:02:15 |
24.15 |
4 |
2201 |
买入 |
| 10:02:30 |
24.15 |
2 |
2203 |
买入 |
| 10:02:45 |
24.15 |
3 |
2206 |
买入 |
| 10:02:57 |
24.16 |
2 |
2208 |
买入 |
| 10:03:00 |
24.16 |
1 |
2209 |
买入 |
| 10:03:12 |
24.18 |
126 |
2335 |
买入 |
| 10:03:15 |
24.18 |
7 |
2342 |
买入 |
| 10:03:21 |
24.18 |
2 |
2344 |
买入 |
| 10:03:24 |
24.18 |
4 |
2348 |
买入 |
| 10:03:27 |
24.17 |
8 |
2356 |
卖出 |
| 10:03:30 |
24.15 |
9 |
2365 |
卖出 |
| 10:04:06 |
24.17 |
15 |
2380 |
买入 |
| 10:04:09 |
24.17 |
8 |
2388 |
买入 |
| 10:04:15 |
24.17 |
1 |
2389 |
买入 |
| 10:04:24 |
24.17 |
1 |
2390 |
买入 |
| 10:04:30 |
24.17 |
7 |
2397 |
买入 |
| 10:04:36 |
24.18 |
1 |
2398 |
买入 |
| 10:04:39 |
24.18 |
4 |
2402 |
买入 |
| 10:04:54 |
24.18 |
2 |
2404 |
买入 |
| 10:04:57 |
24.18 |
1 |
2405 |
买入 |
| 10:05:03 |
24.18 |
40 |
2445 |
买入 |
| 10:05:06 |
24.18 |
19 |
2464 |
买入 |
| 10:05:09 |
24.18 |
4 |
2468 |
买入 |
| 10:05:12 |
24.2 |
134 |
2602 |
买入 |
| 10:05:15 |
24.2 |
8 |
2610 |
买入 |
| 10:05:21 |
24.2 |
1 |
2611 |
买入 |
| 10:05:30 |
24.2 |
4 |
2615 |
买入 |
| 10:05:36 |
24.2 |
1 |
2616 |
买入 |
| 10:05:39 |
24.2 |
6 |
2622 |
买入 |
| 10:05:42 |
24.2 |
9 |
2631 |
买入 |
| 10:05:57 |
24.2 |
2 |
2633 |
买入 |
| 10:06:06 |
24.2 |
41 |
2674 |
买入 |
| 10:06:09 |
24.2 |
18 |
2692 |
买入 |
| 10:06:12 |
24.21 |
51 |
2743 |
买入 |
| 10:06:15 |
24.24 |
1 |
2744 |
买入 |
| 10:06:51 |
24.23 |
6 |
2750 |
买入 |
| 10:06:57 |
24.21 |
6 |
2756 |
卖出 |
| 10:07:12 |
24.19 |
3 |
2759 |
卖出 |
| 10:07:15 |
24.21 |
1 |
2760 |
买入 |
| 10:07:18 |
24.21 |
1 |
2761 |
买入 |
| 10:07:54 |
24.2 |
1 |
2762 |
买入 |
| 10:08:00 |
24.2 |
6 |
2768 |
买入 |
| 10:08:15 |
24.21 |
2 |
2770 |
买入 |
| 10:08:42 |
24.24 |
61 |
2831 |
买入 |
| 10:08:48 |
24.24 |
1 |
2832 |
买入 |
| 10:08:57 |
24.23 |
1 |
2833 |
买入 |
| 10:09:03 |
24.23 |
2 |
2835 |
买入 |
| 10:09:06 |
24.24 |
6 |
2841 |
买入 |
| 10:09:09 |
24.25 |
61 |
2902 |
买入 |
| 10:09:18 |
24.3 |
13 |
2915 |
买入 |
| 10:09:24 |
24.3 |
2 |
2917 |
买入 |
| 10:09:27 |
24.26 |
4 |
2921 |
卖出 |
| 10:09:30 |
24.3 |
1 |
2922 |
买入 |
| 10:09:36 |
24.3 |
22 |
2944 |
买入 |
| 10:09:42 |
24.31 |
1 |
2945 |
买入 |
| 10:10:00 |
24.35 |
1 |
2946 |
买入 |
| 10:10:03 |
24.35 |
1 |
2947 |
买入 |
| 10:10:09 |
24.35 |
1 |
2948 |
买入 |
| 10:10:15 |
24.34 |
1 |
2949 |
买入 |
| 10:10:18 |
24.35 |
1 |
2950 |
买入 |
| 10:10:24 |
24.33 |
11 |
2961 |
卖出 |
| 10:10:39 |
24.34 |
1 |
2962 |
买入 |
| 10:11:39 |
24.31 |
17 |
2979 |
卖出 |
| 10:11:42 |
24.3 |
178 |
3157 |
卖出 |
| 10:11:57 |
24.29 |
1 |
3158 |
卖出 |
| 10:12:09 |
24.24 |
3 |
3161 |
卖出 |
| 10:12:33 |
24.28 |
19 |
3180 |
买入 |
| 10:13:21 |
24.24 |
9 |
3189 |
卖出 |
| 10:13:48 |
24.23 |
3 |
3192 |
卖出 |
| 10:14:09 |
24.23 |
22 |
3214 |
买入 |
| 10:14:15 |
24.23 |
2 |
3216 |
买入 |