九强生物[300406]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14 |
2 |
2 |
集合竞价 |
| 09:16:06 |
13.84 |
111 |
111 |
集合竞价 |
| 09:16:24 |
13.78 |
222 |
222 |
集合竞价 |
| 09:16:33 |
13.78 |
222 |
222 |
集合竞价 |
| 09:16:42 |
13.73 |
333 |
333 |
集合竞价 |
| 09:17:36 |
13.73 |
333 |
333 |
集合竞价 |
| 09:17:45 |
13.75 |
333 |
333 |
集合竞价 |
| 09:17:54 |
13.8 |
222 |
222 |
集合竞价 |
| 09:18:03 |
14 |
2 |
2 |
集合竞价 |
| 09:19:24 |
14.04 |
3 |
3 |
集合竞价 |
| 09:20:00 |
14.04 |
18 |
18 |
集合竞价 |
| 09:20:03 |
14.04 |
18 |
18 |
集合竞价 |
| 09:20:30 |
14.04 |
18 |
18 |
集合竞价 |
| 09:20:39 |
14.04 |
35 |
35 |
集合竞价 |
| 09:22:18 |
14.04 |
35 |
35 |
集合竞价 |
| 09:23:12 |
14.04 |
40 |
40 |
集合竞价 |
| 09:23:39 |
14.04 |
41 |
41 |
集合竞价 |
| 09:23:57 |
14.04 |
41 |
41 |
集合竞价 |
| 09:24:06 |
14.04 |
41 |
41 |
集合竞价 |
| 09:24:15 |
14.05 |
94 |
94 |
集合竞价 |
| 09:24:33 |
14.05 |
94 |
94 |
集合竞价 |
| 09:24:42 |
14.05 |
114 |
114 |
集合竞价 |
| 09:24:51 |
14.05 |
114 |
114 |
集合竞价 |
| 09:25:00 |
14.07 |
245 |
245 |
集合竞价 |
| 09:25:03 |
14.1 |
245 |
490 |
卖出 |
| 09:30:03 |
14.3 |
796 |
1286 |
买入 |
| 09:30:06 |
14.14 |
156 |
1442 |
卖出 |
| 09:30:09 |
14.15 |
5 |
1447 |
买入 |
| 09:30:12 |
14.24 |
35 |
1482 |
买入 |
| 09:30:15 |
14.15 |
8 |
1490 |
卖出 |
| 09:30:18 |
14.12 |
12 |
1502 |
卖出 |
| 09:30:21 |
14.15 |
1 |
1503 |
买入 |
| 09:30:24 |
14.1 |
10 |
1513 |
卖出 |
| 09:30:27 |
14.1 |
12 |
1525 |
卖出 |
| 09:30:30 |
14.15 |
9 |
1534 |
买入 |
| 09:30:33 |
14.1 |
4 |
1538 |
卖出 |
| 09:30:39 |
14.13 |
10 |
1548 |
买入 |
| 09:30:42 |
14.13 |
6 |
1554 |
买入 |
| 09:30:48 |
14.1 |
43 |
1597 |
卖出 |
| 09:30:51 |
14.1 |
13 |
1610 |
卖出 |
| 09:30:57 |
14.1 |
3 |
1613 |
卖出 |
| 09:31:00 |
14.1 |
63 |
1676 |
卖出 |
| 09:31:06 |
14.08 |
52 |
1728 |
卖出 |
| 09:31:09 |
14.07 |
74 |
1802 |
卖出 |
| 09:31:12 |
14.05 |
323 |
2125 |
卖出 |
| 09:31:15 |
14.02 |
119 |
2244 |
卖出 |
| 09:31:18 |
14 |
80 |
2324 |
卖出 |
| 09:31:21 |
14 |
47 |
2371 |
卖出 |
| 09:31:24 |
13.98 |
21 |
2392 |
卖出 |
| 09:31:27 |
13.95 |
60 |
2452 |
卖出 |
| 09:31:30 |
13.93 |
12 |
2464 |
卖出 |
| 09:31:33 |
13.94 |
24 |
2488 |
买入 |
| 09:31:36 |
13.95 |
183 |
2671 |
买入 |
| 09:31:39 |
13.97 |
18 |
2689 |
买入 |
| 09:31:42 |
13.95 |
106 |
2795 |
卖出 |
| 09:31:45 |
13.98 |
8 |
2803 |
买入 |
| 09:31:48 |
13.94 |
16 |
2819 |
卖出 |
| 09:31:51 |
13.95 |
58 |
2877 |
卖出 |
| 09:31:54 |
13.97 |
62 |
2939 |
买入 |
| 09:31:57 |
13.96 |
10 |
2949 |
卖出 |
| 09:32:00 |
13.97 |
40 |
2989 |
买入 |
| 09:32:03 |
13.95 |
118 |
3107 |
卖出 |
| 09:32:06 |
13.96 |
72 |
3179 |
卖出 |
| 09:32:09 |
13.98 |
3 |
3182 |
买入 |
| 09:32:12 |
14.02 |
36 |
3218 |
买入 |
| 09:32:15 |
14.01 |
39 |
3257 |
卖出 |
| 09:32:18 |
14.01 |
39 |
3296 |
买入 |
| 09:32:21 |
14.02 |
23 |
3319 |
买入 |
| 09:32:24 |
14.01 |
16 |
3335 |
买入 |
| 09:32:27 |
14.01 |
19 |
3354 |
买入 |
| 09:32:30 |
14 |
11 |
3365 |
买入 |
| 09:32:33 |
14.01 |
107 |
3472 |
买入 |
| 09:32:36 |
14.01 |
47 |
3519 |
买入 |
| 09:32:39 |
14.01 |
65 |
3584 |
买入 |
| 09:32:42 |
14.01 |
7 |
3591 |
卖出 |
| 09:32:45 |
14.02 |
12 |
3603 |
买入 |
| 09:32:48 |
14.02 |
2 |
3605 |
买入 |
| 09:32:51 |
14.02 |
101 |
3706 |
买入 |
| 09:32:54 |
14.03 |
1 |
3707 |
买入 |
| 09:32:57 |
14.04 |
13 |
3720 |
买入 |
| 09:33:00 |
14.05 |
1 |
3721 |
卖出 |
| 09:33:03 |
14.1 |
73 |
3794 |
买入 |
| 09:33:06 |
14.12 |
8 |
3802 |
买入 |
| 09:33:09 |
14.1 |
33 |
3835 |
卖出 |
| 09:33:12 |
14.11 |
7 |
3842 |
买入 |
| 09:33:15 |
14.15 |
3 |
3845 |
买入 |
| 09:33:18 |
14.17 |
7 |
3852 |
买入 |
| 09:33:21 |
14.14 |
14 |
3866 |
卖出 |
| 09:33:24 |
14.14 |
30 |
3896 |
卖出 |
| 09:33:27 |
14.15 |
4 |
3900 |
卖出 |
| 09:33:30 |
14.11 |
58 |
3958 |
卖出 |
| 09:33:33 |
14.24 |
33 |
3991 |
买入 |
| 09:33:36 |
14.17 |
26 |
4017 |
卖出 |
| 09:33:39 |
14.18 |
37 |
4054 |
买入 |
| 09:33:42 |
14.23 |
9 |
4063 |
买入 |
| 09:33:45 |
14.18 |
1 |
4064 |
买入 |
| 09:33:48 |
14.21 |
46 |
4110 |
卖出 |
| 09:33:51 |
14.21 |
28 |
4138 |
卖出 |
| 09:33:57 |
14.21 |
5 |
4143 |
卖出 |
| 09:34:00 |
14.21 |
7 |
4150 |
卖出 |
| 09:34:03 |
14.26 |
97 |
4247 |
买入 |
| 09:34:06 |
14.21 |
53 |
4300 |
卖出 |
| 09:34:09 |
14.24 |
22 |
4322 |
买入 |
| 09:34:12 |
14.26 |
41 |
4363 |
买入 |
| 09:34:18 |
14.21 |
40 |
4403 |
卖出 |
| 09:34:21 |
14.18 |
92 |
4495 |
卖出 |
| 09:34:27 |
14.22 |
20 |
4515 |
买入 |
| 09:34:33 |
14.2 |
501 |
5016 |
卖出 |
| 09:34:36 |
14.19 |
14 |
5030 |
卖出 |
| 09:34:42 |
14.19 |
0 |
5030 |
卖出 |
| 09:34:45 |
14.2 |
10 |
5040 |
买入 |
| 09:34:48 |
14.22 |
19 |
5059 |
买入 |
| 09:34:54 |
14.2 |
11 |
5070 |
卖出 |
| 09:34:57 |
14.19 |
41 |
5111 |
卖出 |
| 09:35:03 |
14.19 |
14 |
5125 |
卖出 |
| 09:35:06 |
14.19 |
4 |
5129 |
卖出 |
| 09:35:12 |
14.21 |
28 |
5157 |
买入 |
| 09:35:15 |
14.18 |
95 |
5252 |
卖出 |
| 09:35:18 |
14.17 |
19 |
5271 |
卖出 |
| 09:35:21 |
14.18 |
2 |
5273 |
买入 |
| 09:35:24 |
14.19 |
104 |
5377 |
买入 |
| 09:35:30 |
14.19 |
3 |
5380 |
买入 |
| 09:35:39 |
14.17 |
5 |
5385 |
卖出 |
| 09:35:42 |
14.19 |
7 |
5392 |
买入 |
| 09:35:45 |
14.19 |
112 |
5504 |
买入 |
| 09:35:48 |
14.2 |
257 |
5761 |
买入 |
| 09:35:51 |
14.18 |
85 |
5846 |
卖出 |
| 09:35:54 |
14.18 |
3 |
5849 |
买入 |
| 09:36:00 |
14.19 |
10 |
5859 |
卖出 |
| 09:36:03 |
14.2 |
1 |
5860 |
买入 |
| 09:36:09 |
14.1 |
500 |
6360 |
卖出 |
| 09:36:12 |
14.18 |
5 |
6365 |
买入 |
| 09:36:15 |
14.16 |
14 |
6379 |
卖出 |
| 09:36:18 |
14.16 |
2 |
6381 |
卖出 |
| 09:36:21 |
14.16 |
1 |
6382 |
卖出 |
| 09:36:24 |
14.15 |
16 |
6398 |
卖出 |
| 09:36:27 |
14.14 |
11 |
6409 |
卖出 |
| 09:36:30 |
14.13 |
4 |
6413 |
卖出 |
| 09:36:33 |
14.13 |
19 |
6432 |
卖出 |
| 09:36:36 |
14.13 |
32 |
6464 |
买入 |
| 09:36:39 |
14.01 |
501 |
6965 |
卖出 |
| 09:36:42 |
14.12 |
2 |
6967 |
买入 |
| 09:36:45 |
14.12 |
8 |
6975 |
买入 |
| 09:36:48 |
14.1 |
30 |
7005 |
卖出 |
| 09:36:51 |
14.11 |
10 |
7015 |
买入 |
| 09:36:54 |
14 |
525 |
7540 |
卖出 |
| 09:36:57 |
14 |
100 |
7640 |
卖出 |
| 09:37:00 |
14.1 |
1 |
7641 |
买入 |
| 09:37:09 |
14.01 |
502 |
8143 |
卖出 |
| 09:37:15 |
14.06 |
6 |
8149 |
卖出 |
| 09:37:18 |
14.06 |
25 |
8174 |
卖出 |
| 09:37:21 |
14 |
900 |
9074 |
卖出 |
| 09:37:27 |
14.04 |
8 |
9082 |
卖出 |
| 09:37:30 |
14.05 |
144 |
9226 |
买入 |
| 09:37:48 |
14.1 |
5 |
9231 |
买入 |
| 09:37:54 |
14.1 |
25 |
9256 |
买入 |
| 09:38:06 |
14.12 |
6 |
9262 |
买入 |
| 09:38:15 |
14.12 |
3 |
9265 |
卖出 |
| 09:38:18 |
14.14 |
5 |
9270 |
买入 |
| 09:38:21 |
14.14 |
22 |
9292 |
买入 |
| 09:38:24 |
14.13 |
11 |
9303 |
卖出 |
| 09:38:27 |
14.12 |
24 |
9327 |
卖出 |
| 09:38:30 |
14.11 |
11 |
9338 |
卖出 |
| 09:38:33 |
14.15 |
4 |
9342 |
买入 |
| 09:38:36 |
14.12 |
3 |
9345 |
卖出 |
| 09:38:39 |
14.11 |
3 |
9348 |
卖出 |
| 09:38:45 |
14.1 |
35 |
9383 |
卖出 |
| 09:38:48 |
14.13 |
4 |
9387 |
买入 |
| 09:38:54 |
14.1 |
24 |
9411 |
卖出 |
| 09:38:57 |
14.1 |
47 |
9458 |
卖出 |
| 09:39:00 |
14.1 |
45 |
9503 |
卖出 |
| 09:39:03 |
14.05 |
21 |
9524 |
卖出 |
| 09:39:12 |
14.05 |
7 |
9531 |
卖出 |
| 09:39:15 |
14.05 |
8 |
9539 |
卖出 |
| 09:39:18 |
14.1 |
10 |
9549 |
买入 |
| 09:39:27 |
14.07 |
4 |
9553 |
卖出 |
| 09:39:30 |
14.07 |
4 |
9557 |
卖出 |
| 09:39:33 |
14.07 |
16 |
9573 |
卖出 |
| 09:39:42 |
14.07 |
25 |
9598 |
卖出 |
| 09:39:45 |
14.07 |
10 |
9608 |
买入 |
| 09:39:48 |
14.06 |
8 |
9616 |
卖出 |
| 09:39:54 |
14.06 |
26 |
9642 |
卖出 |
| 09:39:57 |
14.05 |
3 |
9645 |
卖出 |
| 09:40:00 |
14.06 |
3 |
9648 |
买入 |
| 09:40:03 |
14.05 |
1 |
9649 |
卖出 |
| 09:40:06 |
14.05 |
3 |
9652 |
卖出 |
| 09:40:09 |
14.06 |
12 |
9664 |
买入 |
| 09:40:12 |
14.05 |
12 |
9676 |
卖出 |
| 09:40:15 |
14.05 |
22 |
9698 |
卖出 |
| 09:40:18 |
14.07 |
198 |
9896 |
买入 |
| 09:40:21 |
14.07 |
31 |
9927 |
买入 |
| 09:40:24 |
14.09 |
17 |
9944 |
买入 |
| 09:40:36 |
14.07 |
10 |
9954 |
卖出 |
| 09:40:39 |
14.1 |
4 |
9958 |
买入 |
| 09:40:42 |
14.08 |
11 |
9969 |
卖出 |
| 09:40:45 |
14.12 |
332 |
10301 |
买入 |
| 09:40:48 |
14.12 |
4 |
10305 |
买入 |
| 09:40:51 |
14.09 |
4 |
10309 |
卖出 |
| 09:41:09 |
14.09 |
2 |
10311 |
卖出 |
| 09:41:12 |
14.07 |
39 |
10350 |
卖出 |
| 09:41:15 |
14.09 |
19 |
10369 |
买入 |
| 09:41:24 |
14.09 |
8 |
10377 |
卖出 |
| 09:41:30 |
14.1 |
5 |
10382 |
卖出 |
| 09:41:39 |
14.09 |
109 |
10491 |
卖出 |
| 09:41:45 |
14.1 |
5 |
10496 |
卖出 |
| 09:41:48 |
14.09 |
3 |
10499 |
卖出 |
| 09:41:51 |
14.09 |
3 |
10502 |
卖出 |
| 09:42:00 |
14.1 |
7 |
10509 |
买入 |
| 09:42:03 |
14.1 |
27 |
10536 |
买入 |
| 09:42:06 |
14.09 |
47 |
10583 |
卖出 |
| 09:42:09 |
14.08 |
58 |
10641 |
卖出 |
| 09:42:12 |
14.07 |
14 |
10655 |
卖出 |
| 09:42:15 |
14.09 |
86 |
10741 |
买入 |
| 09:42:27 |
14.09 |
10 |
10751 |
买入 |
| 09:42:30 |
14.08 |
20 |
10771 |
卖出 |
| 09:42:33 |
14.09 |
14 |
10785 |
买入 |
| 09:42:36 |
14.08 |
11 |
10796 |
卖出 |
| 09:42:42 |
14.08 |
29 |
10825 |
买入 |
| 09:42:51 |
14.08 |
18 |
10843 |
买入 |
| 09:42:54 |
14.08 |
5 |
10848 |
买入 |
| 09:42:57 |
14.1 |
1 |
10849 |
买入 |
| 09:43:00 |
14.07 |
205 |
11054 |
卖出 |
| 09:43:03 |
14.08 |
6 |
11060 |
买入 |
| 09:43:06 |
14.09 |
8 |
11068 |
买入 |
| 09:43:12 |
14.13 |
21 |
11089 |
买入 |
| 09:43:18 |
14.12 |
5 |
11094 |
买入 |
| 09:43:39 |
14.12 |
14 |
11108 |
买入 |
| 09:43:42 |
14.12 |
4 |
11112 |
买入 |
| 09:43:45 |
14.11 |
9 |
11121 |
卖出 |
| 09:43:48 |
14.1 |
4 |
11125 |
买入 |
| 09:43:51 |
14.1 |
3 |
11128 |
买入 |
| 09:43:54 |
14.1 |
1 |
11129 |
买入 |
| 09:43:57 |
14.1 |
1 |
11130 |
买入 |
| 09:44:00 |
14.09 |
8 |
11138 |
卖出 |
| 09:44:03 |
14.1 |
1 |
11139 |
买入 |
| 09:44:06 |
14.12 |
1 |
11140 |
买入 |
| 09:44:15 |
14.12 |
1 |
11141 |
买入 |
| 09:44:18 |
14.12 |
12 |
11153 |
买入 |
| 09:44:21 |
14.11 |
1 |
11154 |
卖出 |
| 09:44:24 |
14.12 |
2 |
11156 |
买入 |
| 09:44:27 |
14.12 |
2 |
11158 |
买入 |
| 09:44:30 |
14.12 |
1 |
11159 |
买入 |
| 09:44:33 |
14.12 |
2 |
11161 |
买入 |
| 09:44:45 |
14.13 |
37 |
11198 |
买入 |
| 09:44:48 |
14.13 |
3 |
11201 |
卖出 |
| 09:44:54 |
14.15 |
14 |
11215 |
买入 |
| 09:45:00 |
14.15 |
30 |
11245 |
买入 |
| 09:45:03 |
14.15 |
200 |
11445 |
卖出 |
| 09:45:06 |
14.14 |
34 |
11479 |
买入 |
| 09:45:09 |
14.14 |
13 |
11492 |
买入 |
| 09:45:12 |
14.14 |
15 |
11507 |
买入 |
| 09:45:15 |
14.14 |
11 |
11518 |
买入 |
| 09:45:18 |
14.14 |
19 |
11537 |
卖出 |
| 09:45:21 |
14.14 |
21 |
11558 |
卖出 |
| 09:45:27 |
14.13 |
19 |
11577 |
卖出 |
| 09:45:30 |
14.14 |
13 |
11590 |
买入 |
| 09:45:39 |
14.14 |
8 |
11598 |
卖出 |
| 09:45:42 |
14.14 |
4 |
11602 |
卖出 |
| 09:45:48 |
14.15 |
84 |
11686 |
买入 |
| 09:46:00 |
14.15 |
8 |
11694 |
卖出 |
| 09:46:06 |
14.16 |
10 |
11704 |
卖出 |
| 09:46:09 |
14.17 |
44 |
11748 |
买入 |
| 09:46:12 |
14.17 |
5 |
11753 |
卖出 |
| 09:46:15 |
14.16 |
7 |
11760 |
买入 |
| 09:46:18 |
14.17 |
24 |
11784 |
买入 |
| 09:46:21 |
14.18 |
4 |
11788 |
买入 |
| 09:46:27 |
14.18 |
17 |
11805 |
买入 |
| 09:46:30 |
14.18 |
1 |
11806 |
卖出 |
| 09:46:33 |
14.17 |
17 |
11823 |
卖出 |
| 09:46:45 |
14.19 |
89 |
11912 |
买入 |
| 09:46:48 |
14.19 |
5 |
11917 |
卖出 |
| 09:46:54 |
14.17 |
3 |
11920 |
卖出 |
| 09:46:57 |
14.17 |
1 |
11921 |
卖出 |
| 09:47:00 |
14.18 |
22 |
11943 |
买入 |
| 09:47:03 |
14.18 |
1 |
11944 |
卖出 |
| 09:47:12 |
14.18 |
80 |
12024 |
卖出 |
| 09:47:15 |
14.2 |
5 |
12029 |
买入 |
| 09:47:24 |
14.2 |
5 |
12034 |
卖出 |
| 09:47:27 |
14.2 |
12 |
12046 |
卖出 |
| 09:47:33 |
14.22 |
2 |
12048 |
买入 |
| 09:47:45 |
14.2 |
25 |
12073 |
卖出 |
| 09:47:48 |
14.2 |
52 |
12125 |
买入 |
| 09:47:51 |
14.2 |
124 |
12249 |
买入 |
| 09:47:54 |
14.23 |
10 |
12259 |
买入 |
| 09:47:57 |
14.2 |
8 |
12267 |
卖出 |
| 09:48:03 |
14.2 |
1 |
12268 |
卖出 |
| 09:48:06 |
14.21 |
34 |
12302 |
买入 |
| 09:48:09 |
14.21 |
18 |
12320 |
卖出 |
| 09:48:12 |
14.18 |
39 |
12359 |
卖出 |
| 09:48:15 |
14.19 |
135 |
12494 |
买入 |
| 09:48:21 |
14.19 |
19 |
12513 |
买入 |
| 09:48:24 |
14.19 |
1 |
12514 |
卖出 |
| 09:48:27 |
14.18 |
19 |
12533 |
卖出 |
| 09:48:30 |
14.18 |
2 |
12535 |
卖出 |
| 09:48:33 |
14.18 |
2 |
12537 |
卖出 |
| 09:48:36 |
14.19 |
2 |
12539 |
买入 |
| 09:48:45 |
14.19 |
9 |
12548 |
买入 |
| 09:48:48 |
14.21 |
100 |
12648 |
买入 |
| 09:48:51 |
14.2 |
1 |
12649 |
买入 |
| 09:49:00 |
14.19 |
2 |
12651 |
卖出 |