戴维医疗[300314]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.25 |
1 |
1 |
集合竞价 |
| 09:20:57 |
9.26 |
10 |
10 |
集合竞价 |
| 09:22:09 |
9.26 |
10 |
10 |
集合竞价 |
| 09:23:30 |
9.26 |
10 |
10 |
集合竞价 |
| 09:24:15 |
9.26 |
10 |
10 |
集合竞价 |
| 09:24:51 |
9.26 |
10 |
10 |
集合竞价 |
| 09:25:00 |
9.28 |
10 |
10 |
集合竞价 |
| 09:25:03 |
9.36 |
10 |
20 |
卖出 |
| 09:30:03 |
9.36 |
16 |
36 |
卖出 |
| 09:30:06 |
9.36 |
53 |
89 |
卖出 |
| 09:30:09 |
9.37 |
3 |
92 |
买入 |
| 09:30:18 |
9.36 |
107 |
199 |
买入 |
| 09:30:24 |
9.34 |
7 |
206 |
卖出 |
| 09:30:27 |
9.37 |
25 |
231 |
买入 |
| 09:30:30 |
9.31 |
1 |
232 |
卖出 |
| 09:30:33 |
9.31 |
5 |
237 |
卖出 |
| 09:30:36 |
9.32 |
8 |
245 |
买入 |
| 09:30:39 |
9.3 |
53 |
298 |
卖出 |
| 09:30:42 |
9.3 |
20 |
318 |
卖出 |
| 09:30:45 |
9.26 |
108 |
426 |
卖出 |
| 09:30:48 |
9.26 |
109 |
535 |
卖出 |
| 09:30:54 |
9.28 |
3 |
538 |
买入 |
| 09:31:00 |
9.28 |
1 |
539 |
买入 |
| 09:31:06 |
9.27 |
1 |
540 |
卖出 |
| 09:31:09 |
9.22 |
144 |
684 |
卖出 |
| 09:31:12 |
9.26 |
7 |
691 |
买入 |
| 09:31:15 |
9.22 |
2 |
693 |
卖出 |
| 09:31:18 |
9.22 |
4 |
697 |
卖出 |
| 09:31:21 |
9.22 |
3 |
700 |
卖出 |
| 09:31:24 |
9.21 |
15 |
715 |
卖出 |
| 09:31:27 |
9.21 |
22 |
737 |
卖出 |
| 09:31:30 |
9.21 |
94 |
831 |
卖出 |
| 09:31:33 |
9.21 |
57 |
888 |
卖出 |
| 09:31:36 |
9.22 |
164 |
1052 |
买入 |
| 09:31:42 |
9.21 |
6 |
1058 |
买入 |
| 09:31:45 |
9.23 |
27 |
1085 |
买入 |
| 09:31:54 |
9.23 |
2 |
1087 |
买入 |
| 09:32:00 |
9.23 |
4 |
1091 |
买入 |
| 09:32:03 |
9.23 |
1 |
1092 |
卖出 |
| 09:32:09 |
9.22 |
3 |
1095 |
卖出 |
| 09:32:12 |
9.23 |
19 |
1114 |
买入 |
| 09:32:15 |
9.24 |
6 |
1120 |
买入 |
| 09:32:33 |
9.26 |
12 |
1132 |
买入 |
| 09:32:39 |
9.25 |
8 |
1140 |
买入 |
| 09:32:42 |
9.25 |
14 |
1154 |
卖出 |
| 09:32:45 |
9.24 |
45 |
1199 |
卖出 |
| 09:32:48 |
9.26 |
5 |
1204 |
买入 |
| 09:32:57 |
9.25 |
4 |
1208 |
买入 |
| 09:33:03 |
9.24 |
15 |
1223 |
卖出 |
| 09:33:06 |
9.25 |
1 |
1224 |
买入 |
| 09:33:09 |
9.25 |
5 |
1229 |
卖出 |
| 09:33:12 |
9.24 |
17 |
1246 |
卖出 |
| 09:33:18 |
9.24 |
3 |
1249 |
买入 |
| 09:33:24 |
9.23 |
2 |
1251 |
卖出 |
| 09:33:27 |
9.24 |
4 |
1255 |
买入 |
| 09:33:30 |
9.25 |
1 |
1256 |
买入 |
| 09:33:54 |
9.26 |
2 |
1258 |
买入 |
| 09:34:06 |
9.26 |
6 |
1264 |
买入 |
| 09:34:12 |
9.26 |
5 |
1269 |
卖出 |
| 09:34:18 |
9.26 |
1 |
1270 |
卖出 |
| 09:34:42 |
9.27 |
1 |
1271 |
买入 |
| 09:34:45 |
9.26 |
14 |
1285 |
卖出 |
| 09:34:54 |
9.27 |
1 |
1286 |
买入 |
| 09:35:03 |
9.28 |
2 |
1288 |
买入 |
| 09:35:09 |
9.28 |
3 |
1291 |
买入 |
| 09:35:15 |
9.28 |
2 |
1293 |
卖出 |
| 09:35:27 |
9.29 |
4 |
1297 |
买入 |
| 09:35:30 |
9.28 |
4 |
1301 |
卖出 |
| 09:35:33 |
9.28 |
2 |
1303 |
卖出 |
| 09:35:39 |
9.28 |
9 |
1312 |
卖出 |
| 09:35:57 |
9.27 |
8 |
1320 |
卖出 |
| 09:36:03 |
9.26 |
76 |
1396 |
卖出 |
| 09:36:06 |
9.27 |
25 |
1421 |
买入 |
| 09:36:09 |
9.27 |
14 |
1435 |
买入 |
| 09:36:12 |
9.27 |
87 |
1522 |
买入 |
| 09:36:15 |
9.27 |
1 |
1523 |
卖出 |
| 09:36:33 |
9.28 |
1 |
1524 |
卖出 |
| 09:36:36 |
9.29 |
3 |
1527 |
买入 |
| 09:36:51 |
9.27 |
11 |
1538 |
卖出 |
| 09:37:03 |
9.27 |
61 |
1599 |
卖出 |
| 09:37:12 |
9.27 |
15 |
1614 |
卖出 |
| 09:37:30 |
9.27 |
51 |
1665 |
卖出 |
| 09:37:39 |
9.29 |
3 |
1668 |
买入 |
| 09:37:42 |
9.29 |
1 |
1669 |
买入 |
| 09:37:45 |
9.28 |
1 |
1670 |
卖出 |
| 09:37:54 |
9.27 |
1 |
1671 |
卖出 |
| 09:38:00 |
9.29 |
2 |
1673 |
买入 |
| 09:38:06 |
9.28 |
18 |
1691 |
卖出 |
| 09:38:15 |
9.28 |
5 |
1696 |
卖出 |
| 09:38:18 |
9.28 |
5 |
1701 |
买入 |
| 09:38:24 |
9.28 |
1 |
1702 |
买入 |
| 09:38:33 |
9.27 |
3 |
1705 |
卖出 |
| 09:38:39 |
9.28 |
11 |
1716 |
买入 |
| 09:38:57 |
9.28 |
9 |
1725 |
买入 |
| 09:39:06 |
9.28 |
6 |
1731 |
卖出 |
| 09:39:09 |
9.28 |
23 |
1754 |
卖出 |
| 09:39:15 |
9.28 |
8 |
1762 |
买入 |
| 09:39:21 |
9.28 |
13 |
1775 |
买入 |
| 09:39:24 |
9.27 |
30 |
1805 |
卖出 |
| 09:39:27 |
9.27 |
2 |
1807 |
卖出 |
| 09:39:30 |
9.27 |
2 |
1809 |
卖出 |
| 09:39:39 |
9.27 |
16 |
1825 |
买入 |
| 09:39:42 |
9.26 |
3 |
1828 |
卖出 |
| 09:39:45 |
9.26 |
8 |
1836 |
卖出 |
| 09:40:00 |
9.26 |
10 |
1846 |
卖出 |
| 09:40:03 |
9.26 |
18 |
1864 |
卖出 |
| 09:40:06 |
9.27 |
2 |
1866 |
买入 |
| 09:40:09 |
9.27 |
5 |
1871 |
买入 |
| 09:40:12 |
9.26 |
7 |
1878 |
卖出 |
| 09:40:18 |
9.26 |
1 |
1879 |
卖出 |
| 09:40:21 |
9.27 |
15 |
1894 |
买入 |
| 09:40:30 |
9.26 |
99 |
1993 |
卖出 |
| 09:40:33 |
9.28 |
26 |
2019 |
买入 |
| 09:40:36 |
9.27 |
2 |
2021 |
卖出 |
| 09:40:54 |
9.28 |
4 |
2025 |
买入 |
| 09:41:21 |
9.28 |
28 |
2053 |
买入 |
| 09:41:27 |
9.26 |
1 |
2054 |
卖出 |
| 09:41:30 |
9.28 |
19 |
2073 |
买入 |
| 09:41:33 |
9.29 |
4 |
2077 |
买入 |
| 09:41:42 |
9.29 |
31 |
2108 |
买入 |
| 09:41:45 |
9.3 |
13 |
2121 |
买入 |
| 09:41:48 |
9.3 |
19 |
2140 |
买入 |
| 09:41:51 |
9.3 |
1 |
2141 |
卖出 |
| 09:41:54 |
9.26 |
232 |
2373 |
卖出 |
| 09:41:57 |
9.29 |
33 |
2406 |
买入 |
| 09:42:09 |
9.3 |
8 |
2414 |
买入 |
| 09:42:15 |
9.3 |
20 |
2434 |
买入 |
| 09:42:45 |
9.29 |
2 |
2436 |
买入 |
| 09:42:51 |
9.29 |
17 |
2453 |
买入 |
| 09:42:54 |
9.29 |
3 |
2456 |
卖出 |
| 09:43:00 |
9.29 |
2 |
2458 |
买入 |
| 09:43:33 |
9.28 |
10 |
2468 |
卖出 |
| 09:43:45 |
9.28 |
14 |
2482 |
买入 |
| 09:43:48 |
9.28 |
1 |
2483 |
卖出 |
| 09:44:06 |
9.31 |
44 |
2527 |
买入 |
| 09:44:09 |
9.31 |
2 |
2529 |
买入 |
| 09:44:30 |
9.3 |
1 |
2530 |
卖出 |
| 09:45:03 |
9.3 |
1 |
2531 |
卖出 |
| 09:45:12 |
9.3 |
1 |
2532 |
卖出 |
| 09:45:18 |
9.31 |
3 |
2535 |
买入 |
| 09:45:21 |
9.3 |
8 |
2543 |
卖出 |
| 09:45:27 |
9.31 |
2 |
2545 |
买入 |
| 09:45:48 |
9.31 |
1 |
2546 |
买入 |
| 09:45:51 |
9.31 |
2 |
2548 |
买入 |
| 09:45:54 |
9.31 |
32 |
2580 |
买入 |
| 09:45:57 |
9.31 |
1 |
2581 |
买入 |
| 09:46:00 |
9.31 |
16 |
2597 |
买入 |
| 09:46:03 |
9.32 |
10 |
2607 |
买入 |
| 09:46:09 |
9.32 |
4 |
2611 |
买入 |
| 09:46:15 |
9.32 |
2 |
2613 |
买入 |
| 09:46:24 |
9.34 |
3 |
2616 |
买入 |
| 09:46:54 |
9.33 |
1 |
2617 |
买入 |
| 09:47:00 |
9.34 |
2 |
2619 |
买入 |
| 09:47:18 |
9.31 |
24 |
2643 |
卖出 |
| 09:47:21 |
9.34 |
4 |
2647 |
买入 |
| 09:47:24 |
9.33 |
2 |
2649 |
卖出 |
| 09:47:27 |
9.34 |
25 |
2674 |
买入 |
| 09:47:36 |
9.33 |
12 |
2686 |
卖出 |
| 09:47:39 |
9.33 |
1 |
2687 |
卖出 |
| 09:47:54 |
9.34 |
2 |
2689 |
买入 |
| 09:48:00 |
9.35 |
6 |
2695 |
买入 |
| 09:48:09 |
9.35 |
5 |
2700 |
买入 |
| 09:48:12 |
9.35 |
58 |
2758 |
买入 |
| 09:48:15 |
9.34 |
13 |
2771 |
卖出 |
| 09:48:21 |
9.34 |
20 |
2791 |
卖出 |
| 09:48:33 |
9.34 |
1 |
2792 |
卖出 |
| 09:48:39 |
9.35 |
14 |
2806 |
买入 |
| 09:48:42 |
9.35 |
5 |
2811 |
买入 |
| 09:48:51 |
9.34 |
10 |
2821 |
卖出 |
| 09:48:54 |
9.34 |
2 |
2823 |
卖出 |
| 09:49:06 |
9.34 |
22 |
2845 |
卖出 |
| 09:49:09 |
9.34 |
1 |
2846 |
卖出 |
| 09:49:15 |
9.34 |
30 |
2876 |
卖出 |
| 09:49:21 |
9.33 |
2 |
2878 |
卖出 |
| 09:49:36 |
9.34 |
1 |
2879 |
买入 |
| 09:49:39 |
9.34 |
4 |
2883 |
买入 |
| 09:49:42 |
9.34 |
1 |
2884 |
卖出 |
| 09:49:57 |
9.34 |
1 |
2885 |
卖出 |
| 09:50:03 |
9.35 |
3 |
2888 |
买入 |
| 09:50:06 |
9.35 |
40 |
2928 |
买入 |
| 09:50:09 |
9.35 |
98 |
3026 |
买入 |
| 09:50:12 |
9.35 |
4 |
3030 |
买入 |
| 09:50:15 |
9.36 |
20 |
3050 |
买入 |
| 09:50:18 |
9.36 |
6 |
3056 |
买入 |
| 09:50:21 |
9.37 |
6 |
3062 |
买入 |
| 09:50:27 |
9.37 |
11 |
3073 |
卖出 |
| 09:50:33 |
9.37 |
10 |
3083 |
卖出 |
| 09:50:36 |
9.38 |
5 |
3088 |
买入 |
| 09:50:51 |
9.37 |
1 |
3089 |
卖出 |
| 09:50:54 |
9.38 |
16 |
3105 |
买入 |
| 09:51:09 |
9.38 |
35 |
3140 |
卖出 |
| 09:51:30 |
9.38 |
67 |
3207 |
买入 |
| 09:51:39 |
9.39 |
2 |
3209 |
买入 |
| 09:51:42 |
9.37 |
58 |
3267 |
卖出 |
| 09:51:45 |
9.38 |
10 |
3277 |
买入 |
| 09:51:51 |
9.38 |
1 |
3278 |
买入 |
| 09:51:54 |
9.4 |
10 |
3288 |
买入 |
| 09:52:06 |
9.4 |
32 |
3320 |
买入 |
| 09:52:12 |
9.4 |
5 |
3325 |
买入 |
| 09:52:21 |
9.4 |
3 |
3328 |
买入 |
| 09:52:39 |
9.39 |
18 |
3346 |
卖出 |
| 09:52:42 |
9.4 |
34 |
3380 |
买入 |
| 09:52:51 |
9.41 |
33 |
3413 |
买入 |
| 09:52:54 |
9.41 |
8 |
3421 |
买入 |
| 09:52:57 |
9.41 |
11 |
3432 |
买入 |
| 09:53:00 |
9.42 |
3 |
3435 |
买入 |
| 09:53:12 |
9.41 |
12 |
3447 |
卖出 |
| 09:53:15 |
9.41 |
5 |
3452 |
卖出 |
| 09:53:18 |
9.41 |
1 |
3453 |
卖出 |
| 09:53:21 |
9.42 |
21 |
3474 |
买入 |
| 09:53:24 |
9.42 |
2 |
3476 |
买入 |
| 09:53:36 |
9.43 |
5 |
3481 |
买入 |
| 09:53:42 |
9.43 |
5 |
3486 |
买入 |
| 09:53:48 |
9.41 |
10 |
3496 |
买入 |
| 09:53:51 |
9.41 |
2 |
3498 |
卖出 |
| 09:53:57 |
9.43 |
1 |
3499 |
买入 |
| 09:54:00 |
9.43 |
1 |
3500 |
买入 |
| 09:54:03 |
9.42 |
41 |
3541 |
卖出 |
| 09:54:06 |
9.42 |
1 |
3542 |
卖出 |
| 09:54:09 |
9.42 |
13 |
3555 |
卖出 |
| 09:54:18 |
9.42 |
2 |
3557 |
买入 |
| 09:54:24 |
9.42 |
5 |
3562 |
买入 |
| 09:54:27 |
9.43 |
64 |
3626 |
买入 |
| 09:54:36 |
9.42 |
1 |
3627 |
买入 |
| 09:54:45 |
9.42 |
1 |
3628 |
买入 |
| 09:55:00 |
9.42 |
30 |
3658 |
买入 |
| 09:55:21 |
9.41 |
5 |
3663 |
卖出 |
| 09:55:36 |
9.41 |
1 |
3664 |
卖出 |
| 09:55:39 |
9.42 |
49 |
3713 |
买入 |
| 09:55:42 |
9.42 |
4 |
3717 |
买入 |
| 09:55:45 |
9.41 |
78 |
3795 |
卖出 |
| 09:55:48 |
9.4 |
2 |
3797 |
卖出 |
| 09:55:51 |
9.41 |
1 |
3798 |
买入 |
| 09:56:00 |
9.41 |
59 |
3857 |
买入 |
| 09:56:03 |
9.42 |
16 |
3873 |
买入 |
| 09:56:06 |
9.42 |
8 |
3881 |
买入 |
| 09:56:09 |
9.41 |
84 |
3965 |
卖出 |
| 09:56:12 |
9.41 |
5 |
3970 |
卖出 |
| 09:56:21 |
9.42 |
1 |
3971 |
买入 |
| 09:56:24 |
9.42 |
189 |
4160 |
买入 |
| 09:56:27 |
9.41 |
48 |
4208 |
卖出 |
| 09:56:39 |
9.41 |
11 |
4219 |
买入 |
| 09:56:42 |
9.41 |
1 |
4220 |
买入 |
| 09:56:48 |
9.43 |
172 |
4392 |
买入 |
| 09:57:03 |
9.43 |
1 |
4393 |
买入 |
| 09:57:24 |
9.43 |
5 |
4398 |
买入 |
| 09:57:27 |
9.43 |
4 |
4402 |
买入 |
| 09:57:33 |
9.43 |
9 |
4411 |
买入 |
| 09:57:39 |
9.43 |
15 |
4426 |
买入 |
| 09:57:45 |
9.42 |
1 |
4427 |
买入 |
| 09:57:57 |
9.41 |
1 |
4428 |
卖出 |
| 09:58:06 |
9.42 |
1 |
4429 |
买入 |
| 09:58:21 |
9.41 |
5 |
4434 |
卖出 |
| 09:58:27 |
9.42 |
1 |
4435 |
买入 |
| 09:58:36 |
9.42 |
4 |
4439 |
买入 |
| 09:58:39 |
9.42 |
7 |
4446 |
买入 |
| 09:58:42 |
9.43 |
24 |
4470 |
买入 |
| 09:58:48 |
9.43 |
1 |
4471 |
买入 |
| 09:59:06 |
9.42 |
1 |
4472 |
卖出 |
| 09:59:21 |
9.42 |
105 |
4577 |
卖出 |
| 09:59:24 |
9.42 |
25 |
4602 |
卖出 |
| 09:59:27 |
9.43 |
5 |
4607 |
买入 |
| 09:59:42 |
9.43 |
8 |
4615 |
买入 |
| 09:59:51 |
9.43 |
16 |
4631 |
买入 |
| 10:00:12 |
9.42 |
36 |
4667 |
卖出 |
| 10:00:15 |
9.41 |
92 |
4759 |
卖出 |
| 10:00:18 |
9.41 |
30 |
4789 |
卖出 |
| 10:00:21 |
9.41 |
2 |
4791 |
买入 |
| 10:00:27 |
9.41 |
1 |
4792 |
买入 |
| 10:00:30 |
9.41 |
1 |
4793 |
买入 |
| 10:00:33 |
9.39 |
4 |
4797 |
卖出 |
| 10:00:39 |
9.41 |
20 |
4817 |
买入 |
| 10:00:45 |
9.41 |
4 |
4821 |
买入 |
| 10:00:54 |
9.42 |
1 |
4822 |
卖出 |
| 10:00:57 |
9.42 |
21 |
4843 |
卖出 |
| 10:01:00 |
9.43 |
1 |
4844 |
买入 |
| 10:01:03 |
9.43 |
1 |
4845 |
买入 |
| 10:01:09 |
9.43 |
7 |
4852 |
买入 |
| 10:01:39 |
9.43 |
3 |
4855 |
买入 |
| 10:02:09 |
9.42 |
1 |
4856 |
买入 |
| 10:02:12 |
9.42 |
2 |
4858 |
买入 |
| 10:02:27 |
9.38 |
24 |
4882 |
卖出 |
| 10:02:36 |
9.41 |
2 |
4884 |
买入 |
| 10:02:48 |
9.41 |
4 |
4888 |
卖出 |
| 10:03:00 |
9.42 |
2 |
4890 |
买入 |
| 10:03:03 |
9.41 |
3 |
4893 |
卖出 |
| 10:03:06 |
9.41 |
19 |
4912 |
买入 |
| 10:03:09 |
9.42 |
2 |
4914 |
买入 |
| 10:03:12 |
9.42 |
28 |
4942 |
买入 |
| 10:03:21 |
9.43 |
31 |
4973 |
买入 |
| 10:03:24 |
9.44 |
345 |
5318 |
买入 |
| 10:03:42 |
9.46 |
12 |
5330 |
买入 |
| 10:03:51 |
9.46 |
17 |
5347 |
买入 |
| 10:03:54 |
9.46 |
39 |
5386 |
买入 |
| 10:04:06 |
9.46 |
14 |
5400 |
买入 |
| 10:04:09 |
9.46 |
6 |
5406 |
卖出 |
| 10:04:24 |
9.46 |
2 |
5408 |
买入 |
| 10:04:27 |
9.46 |
17 |
5425 |
买入 |
| 10:04:30 |
9.45 |
22 |
5447 |
卖出 |
| 10:04:33 |
9.45 |
2 |
5449 |
卖出 |