万孚生物[300482]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
43.63 |
33 |
33 |
集合竞价 |
| 09:15:12 |
43.63 |
38 |
38 |
集合竞价 |
| 09:15:48 |
43.63 |
43 |
43 |
集合竞价 |
| 09:16:24 |
43.98 |
54 |
54 |
集合竞价 |
| 09:16:33 |
43.98 |
55 |
55 |
集合竞价 |
| 09:17:00 |
43.99 |
60 |
60 |
集合竞价 |
| 09:17:09 |
43.98 |
63 |
63 |
集合竞价 |
| 09:17:18 |
44.19 |
101 |
101 |
集合竞价 |
| 09:17:27 |
44.19 |
102 |
102 |
集合竞价 |
| 09:17:36 |
44.07 |
99 |
99 |
集合竞价 |
| 09:17:45 |
44.2 |
179 |
179 |
集合竞价 |
| 09:17:54 |
44.2 |
181 |
181 |
集合竞价 |
| 09:18:03 |
44.2 |
182 |
182 |
集合竞价 |
| 09:18:12 |
44.2 |
201 |
201 |
集合竞价 |
| 09:18:30 |
44.2 |
237 |
237 |
集合竞价 |
| 09:18:39 |
44.2 |
249 |
249 |
集合竞价 |
| 09:18:48 |
44.2 |
218 |
218 |
集合竞价 |
| 09:18:57 |
44.19 |
191 |
191 |
集合竞价 |
| 09:19:06 |
44.19 |
190 |
190 |
集合竞价 |
| 09:19:15 |
44.19 |
190 |
190 |
集合竞价 |
| 09:19:24 |
44.19 |
188 |
188 |
集合竞价 |
| 09:19:33 |
44.19 |
188 |
188 |
集合竞价 |
| 09:19:42 |
44.19 |
188 |
188 |
集合竞价 |
| 09:19:51 |
44.19 |
190 |
190 |
集合竞价 |
| 09:20:00 |
44.19 |
192 |
192 |
集合竞价 |
| 09:20:03 |
44.19 |
195 |
195 |
集合竞价 |
| 09:20:12 |
44.19 |
246 |
246 |
集合竞价 |
| 09:20:21 |
44.19 |
252 |
252 |
集合竞价 |
| 09:20:30 |
44.19 |
257 |
257 |
集合竞价 |
| 09:20:39 |
44.19 |
262 |
262 |
集合竞价 |
| 09:20:48 |
44.19 |
273 |
273 |
集合竞价 |
| 09:20:57 |
44.19 |
276 |
276 |
集合竞价 |
| 09:21:06 |
44.19 |
284 |
284 |
集合竞价 |
| 09:21:15 |
44.19 |
285 |
285 |
集合竞价 |
| 09:21:24 |
44.19 |
285 |
285 |
集合竞价 |
| 09:21:33 |
44.19 |
286 |
286 |
集合竞价 |
| 09:21:42 |
44.19 |
296 |
296 |
集合竞价 |
| 09:21:51 |
44.19 |
325 |
325 |
集合竞价 |
| 09:22:00 |
44.19 |
342 |
342 |
集合竞价 |
| 09:22:09 |
44.19 |
347 |
347 |
集合竞价 |
| 09:22:18 |
44.19 |
353 |
353 |
集合竞价 |
| 09:22:27 |
44.19 |
358 |
358 |
集合竞价 |
| 09:22:36 |
44.19 |
423 |
423 |
集合竞价 |
| 09:22:45 |
44.19 |
478 |
478 |
集合竞价 |
| 09:22:54 |
44.19 |
488 |
488 |
集合竞价 |
| 09:23:03 |
44.19 |
489 |
489 |
集合竞价 |
| 09:23:12 |
44.19 |
500 |
500 |
集合竞价 |
| 09:23:21 |
44.19 |
554 |
554 |
集合竞价 |
| 09:23:30 |
44.19 |
561 |
561 |
集合竞价 |
| 09:23:39 |
44.19 |
640 |
640 |
集合竞价 |
| 09:23:48 |
44.19 |
674 |
674 |
集合竞价 |
| 09:23:57 |
44.19 |
679 |
679 |
集合竞价 |
| 09:24:06 |
44.19 |
794 |
794 |
集合竞价 |
| 09:24:15 |
44.19 |
988 |
988 |
集合竞价 |
| 09:24:24 |
44.19 |
1038 |
1038 |
集合竞价 |
| 09:24:33 |
44.19 |
1061 |
1061 |
集合竞价 |
| 09:24:42 |
44.18 |
1257 |
1257 |
集合竞价 |
| 09:24:51 |
44.16 |
1294 |
1294 |
集合竞价 |
| 09:25:00 |
44.15 |
1342 |
1342 |
集合竞价 |
| 09:25:03 |
44.15 |
1410 |
2752 |
买入 |
| 09:30:03 |
44.09 |
989 |
3741 |
卖出 |
| 09:30:06 |
43.93 |
343 |
4084 |
卖出 |
| 09:30:09 |
43.83 |
197 |
4281 |
卖出 |
| 09:30:12 |
43.8 |
108 |
4389 |
卖出 |
| 09:30:15 |
43.76 |
201 |
4590 |
卖出 |
| 09:30:18 |
43.75 |
92 |
4682 |
卖出 |
| 09:30:21 |
43.76 |
131 |
4813 |
买入 |
| 09:30:24 |
43.75 |
247 |
5060 |
卖出 |
| 09:30:27 |
43.78 |
203 |
5263 |
买入 |
| 09:30:30 |
43.77 |
110 |
5373 |
卖出 |
| 09:30:33 |
43.75 |
204 |
5577 |
卖出 |
| 09:30:36 |
43.67 |
151 |
5728 |
卖出 |
| 09:30:39 |
43.63 |
223 |
5951 |
卖出 |
| 09:30:42 |
43.44 |
243 |
6194 |
卖出 |
| 09:30:45 |
43.36 |
90 |
6284 |
卖出 |
| 09:30:48 |
43.37 |
104 |
6388 |
买入 |
| 09:30:51 |
43.3 |
135 |
6523 |
卖出 |
| 09:30:54 |
43.22 |
73 |
6596 |
卖出 |
| 09:30:57 |
43.21 |
104 |
6700 |
卖出 |
| 09:31:00 |
43.21 |
68 |
6768 |
卖出 |
| 09:31:03 |
43.21 |
142 |
6910 |
买入 |
| 09:31:06 |
43.21 |
188 |
7098 |
买入 |
| 09:31:09 |
43.18 |
113 |
7211 |
卖出 |
| 09:31:12 |
43.1 |
191 |
7402 |
卖出 |
| 09:31:15 |
43.1 |
120 |
7522 |
卖出 |
| 09:31:18 |
43.11 |
95 |
7617 |
买入 |
| 09:31:21 |
43.06 |
66 |
7683 |
卖出 |
| 09:31:24 |
43.04 |
157 |
7840 |
卖出 |
| 09:31:27 |
43.01 |
287 |
8127 |
卖出 |
| 09:31:30 |
43.03 |
416 |
8543 |
买入 |
| 09:31:33 |
43.03 |
264 |
8807 |
买入 |
| 09:31:36 |
43.05 |
256 |
9063 |
买入 |
| 09:31:39 |
43.09 |
565 |
9628 |
买入 |
| 09:31:42 |
43.13 |
212 |
9840 |
买入 |
| 09:31:45 |
43.06 |
244 |
10084 |
卖出 |
| 09:31:48 |
43.14 |
202 |
10286 |
买入 |
| 09:31:51 |
43.13 |
111 |
10397 |
卖出 |
| 09:31:54 |
43.13 |
60 |
10457 |
买入 |
| 09:31:57 |
43.17 |
245 |
10702 |
买入 |
| 09:32:00 |
43.12 |
227 |
10929 |
卖出 |
| 09:32:03 |
43.17 |
113 |
11042 |
卖出 |
| 09:32:06 |
43.2 |
229 |
11271 |
买入 |
| 09:32:09 |
43.23 |
371 |
11642 |
买入 |
| 09:32:12 |
43.25 |
151 |
11793 |
买入 |
| 09:32:15 |
43.3 |
20 |
11813 |
买入 |
| 09:32:18 |
43.36 |
147 |
11960 |
买入 |
| 09:32:21 |
43.39 |
138 |
12098 |
买入 |
| 09:32:24 |
43.42 |
45 |
12143 |
买入 |
| 09:32:27 |
43.25 |
510 |
12653 |
卖出 |
| 09:32:30 |
43.18 |
507 |
13160 |
卖出 |
| 09:32:33 |
43.18 |
336 |
13496 |
卖出 |
| 09:32:36 |
43.25 |
211 |
13707 |
买入 |
| 09:32:39 |
43.2 |
135 |
13842 |
卖出 |
| 09:32:42 |
43.25 |
48 |
13890 |
买入 |
| 09:32:45 |
43.26 |
90 |
13980 |
卖出 |
| 09:32:48 |
43.33 |
80 |
14060 |
买入 |
| 09:32:51 |
43.39 |
85 |
14145 |
买入 |
| 09:32:54 |
43.39 |
192 |
14337 |
买入 |
| 09:32:57 |
43.45 |
20 |
14357 |
买入 |
| 09:33:00 |
43.56 |
77 |
14434 |
买入 |
| 09:33:03 |
43.56 |
38 |
14472 |
卖出 |
| 09:33:06 |
43.56 |
27 |
14499 |
卖出 |
| 09:33:09 |
43.49 |
251 |
14750 |
卖出 |
| 09:33:12 |
43.45 |
120 |
14870 |
卖出 |
| 09:33:15 |
43.53 |
158 |
15028 |
买入 |
| 09:33:18 |
43.58 |
186 |
15214 |
买入 |
| 09:33:21 |
43.63 |
46 |
15260 |
买入 |
| 09:33:24 |
43.63 |
114 |
15374 |
买入 |
| 09:33:27 |
43.68 |
50 |
15424 |
买入 |
| 09:33:30 |
43.65 |
99 |
15523 |
卖出 |
| 09:33:33 |
43.69 |
93 |
15616 |
卖出 |
| 09:33:36 |
43.69 |
111 |
15727 |
卖出 |
| 09:33:39 |
43.58 |
491 |
16218 |
卖出 |
| 09:33:42 |
43.63 |
156 |
16374 |
买入 |
| 09:33:45 |
43.69 |
70 |
16444 |
买入 |
| 09:33:48 |
43.67 |
49 |
16493 |
买入 |
| 09:33:51 |
43.62 |
139 |
16632 |
卖出 |
| 09:33:54 |
43.62 |
338 |
16970 |
买入 |
| 09:33:57 |
43.59 |
303 |
17273 |
卖出 |
| 09:34:00 |
43.61 |
96 |
17369 |
买入 |
| 09:34:03 |
43.63 |
52 |
17421 |
买入 |
| 09:34:06 |
43.65 |
39 |
17460 |
买入 |
| 09:34:09 |
43.68 |
187 |
17647 |
买入 |
| 09:34:12 |
43.67 |
49 |
17696 |
卖出 |
| 09:34:15 |
43.55 |
321 |
18017 |
卖出 |
| 09:34:18 |
43.56 |
98 |
18115 |
买入 |
| 09:34:21 |
43.53 |
102 |
18217 |
卖出 |
| 09:34:24 |
43.55 |
36 |
18253 |
买入 |
| 09:34:27 |
43.6 |
61 |
18314 |
买入 |
| 09:34:30 |
43.55 |
192 |
18506 |
卖出 |
| 09:34:33 |
43.55 |
186 |
18692 |
卖出 |
| 09:34:36 |
43.55 |
147 |
18839 |
买入 |
| 09:34:39 |
43.63 |
29 |
18868 |
买入 |
| 09:34:42 |
43.6 |
73 |
18941 |
卖出 |
| 09:34:45 |
43.6 |
100 |
19041 |
买入 |
| 09:34:48 |
43.6 |
54 |
19095 |
买入 |
| 09:34:51 |
43.63 |
47 |
19142 |
买入 |
| 09:34:54 |
43.6 |
31 |
19173 |
卖出 |
| 09:34:57 |
43.63 |
106 |
19279 |
买入 |
| 09:35:00 |
43.6 |
218 |
19497 |
卖出 |
| 09:35:03 |
43.63 |
41 |
19538 |
买入 |
| 09:35:06 |
43.6 |
66 |
19604 |
卖出 |
| 09:35:09 |
43.64 |
361 |
19965 |
买入 |
| 09:35:12 |
43.7 |
451 |
20416 |
买入 |
| 09:35:15 |
43.73 |
171 |
20587 |
买入 |
| 09:35:18 |
43.74 |
75 |
20662 |
买入 |
| 09:35:21 |
43.74 |
73 |
20735 |
买入 |
| 09:35:24 |
43.76 |
12 |
20747 |
买入 |
| 09:35:27 |
43.75 |
88 |
20835 |
卖出 |
| 09:35:30 |
43.7 |
150 |
20985 |
卖出 |
| 09:35:33 |
43.69 |
307 |
21292 |
卖出 |
| 09:35:36 |
43.67 |
200 |
21492 |
卖出 |
| 09:35:39 |
43.64 |
63 |
21555 |
卖出 |
| 09:35:42 |
43.64 |
73 |
21628 |
卖出 |
| 09:35:45 |
43.64 |
25 |
21653 |
卖出 |
| 09:35:48 |
43.62 |
49 |
21702 |
卖出 |
| 09:35:51 |
43.62 |
70 |
21772 |
买入 |
| 09:35:54 |
43.6 |
114 |
21886 |
卖出 |
| 09:35:57 |
43.55 |
177 |
22063 |
卖出 |
| 09:36:00 |
43.52 |
543 |
22606 |
卖出 |
| 09:36:03 |
43.58 |
79 |
22685 |
买入 |
| 09:36:06 |
43.6 |
77 |
22762 |
买入 |
| 09:36:09 |
43.61 |
83 |
22845 |
买入 |
| 09:36:12 |
43.63 |
18 |
22863 |
买入 |
| 09:36:15 |
43.6 |
83 |
22946 |
卖出 |
| 09:36:18 |
43.6 |
19 |
22965 |
买入 |
| 09:36:21 |
43.6 |
39 |
23004 |
买入 |
| 09:36:24 |
43.62 |
28 |
23032 |
买入 |
| 09:36:27 |
43.57 |
314 |
23346 |
卖出 |
| 09:36:30 |
43.57 |
165 |
23511 |
卖出 |
| 09:36:33 |
43.56 |
38 |
23549 |
卖出 |
| 09:36:36 |
43.55 |
38 |
23587 |
卖出 |
| 09:36:39 |
43.55 |
71 |
23658 |
卖出 |
| 09:36:42 |
43.48 |
185 |
23843 |
卖出 |
| 09:36:45 |
43.5 |
85 |
23928 |
买入 |
| 09:36:48 |
43.47 |
30 |
23958 |
买入 |
| 09:36:51 |
43.46 |
31 |
23989 |
卖出 |
| 09:36:54 |
43.46 |
51 |
24040 |
买入 |
| 09:36:57 |
43.45 |
63 |
24103 |
卖出 |
| 09:37:00 |
43.46 |
40 |
24143 |
买入 |
| 09:37:03 |
43.45 |
30 |
24173 |
卖出 |
| 09:37:06 |
43.43 |
47 |
24220 |
卖出 |
| 09:37:09 |
43.44 |
93 |
24313 |
买入 |
| 09:37:12 |
43.57 |
364 |
24677 |
买入 |
| 09:37:15 |
43.59 |
125 |
24802 |
买入 |
| 09:37:18 |
43.57 |
248 |
25050 |
卖出 |
| 09:37:21 |
43.48 |
27 |
25077 |
卖出 |
| 09:37:24 |
43.48 |
53 |
25130 |
卖出 |
| 09:37:27 |
43.58 |
73 |
25203 |
买入 |
| 09:37:30 |
43.58 |
65 |
25268 |
买入 |
| 09:37:33 |
43.58 |
107 |
25375 |
买入 |
| 09:37:36 |
43.59 |
10 |
25385 |
买入 |
| 09:37:39 |
43.59 |
57 |
25442 |
买入 |
| 09:37:42 |
43.6 |
46 |
25488 |
买入 |
| 09:37:45 |
43.6 |
185 |
25673 |
买入 |
| 09:37:48 |
43.65 |
64 |
25737 |
买入 |
| 09:37:51 |
43.67 |
27 |
25764 |
买入 |
| 09:37:54 |
43.67 |
4 |
25768 |
买入 |
| 09:37:57 |
43.69 |
60 |
25828 |
买入 |
| 09:38:00 |
43.7 |
104 |
25932 |
买入 |
| 09:38:03 |
43.7 |
21 |
25953 |
买入 |
| 09:38:06 |
43.7 |
55 |
26008 |
卖出 |
| 09:38:09 |
43.74 |
24 |
26032 |
买入 |
| 09:38:12 |
43.71 |
77 |
26109 |
卖出 |
| 09:38:15 |
43.74 |
5 |
26114 |
买入 |
| 09:38:18 |
43.75 |
105 |
26219 |
买入 |
| 09:38:21 |
43.75 |
76 |
26295 |
卖出 |
| 09:38:24 |
43.75 |
46 |
26341 |
买入 |
| 09:38:27 |
43.67 |
455 |
26796 |
卖出 |
| 09:38:30 |
43.63 |
336 |
27132 |
卖出 |
| 09:38:33 |
43.66 |
32 |
27164 |
买入 |
| 09:38:36 |
43.6 |
200 |
27364 |
卖出 |
| 09:38:39 |
43.53 |
46 |
27410 |
卖出 |
| 09:38:42 |
43.57 |
8 |
27418 |
买入 |
| 09:38:45 |
43.6 |
11 |
27429 |
买入 |
| 09:38:48 |
43.53 |
27 |
27456 |
卖出 |
| 09:38:51 |
43.58 |
42 |
27498 |
买入 |
| 09:38:54 |
43.6 |
23 |
27521 |
买入 |
| 09:38:57 |
43.6 |
38 |
27559 |
买入 |
| 09:39:00 |
43.57 |
30 |
27589 |
卖出 |
| 09:39:03 |
43.58 |
65 |
27654 |
买入 |
| 09:39:06 |
43.58 |
84 |
27738 |
买入 |
| 09:39:09 |
43.59 |
22 |
27760 |
买入 |
| 09:39:12 |
43.58 |
6 |
27766 |
卖出 |
| 09:39:15 |
43.57 |
133 |
27899 |
卖出 |
| 09:39:18 |
43.58 |
81 |
27980 |
买入 |
| 09:39:21 |
43.57 |
33 |
28013 |
卖出 |
| 09:39:24 |
43.59 |
367 |
28380 |
买入 |
| 09:39:27 |
43.59 |
25 |
28405 |
买入 |
| 09:39:30 |
43.59 |
28 |
28433 |
买入 |
| 09:39:33 |
43.58 |
22 |
28455 |
卖出 |
| 09:39:36 |
43.54 |
19 |
28474 |
卖出 |
| 09:39:39 |
43.54 |
7 |
28481 |
卖出 |
| 09:39:42 |
43.6 |
17 |
28498 |
买入 |
| 09:39:45 |
43.59 |
151 |
28649 |
卖出 |
| 09:39:48 |
43.62 |
53 |
28702 |
买入 |
| 09:39:51 |
43.6 |
26 |
28728 |
买入 |
| 09:39:54 |
43.62 |
25 |
28753 |
买入 |
| 09:39:57 |
43.54 |
86 |
28839 |
卖出 |
| 09:40:00 |
43.63 |
73 |
28912 |
买入 |
| 09:40:03 |
43.63 |
5 |
28917 |
买入 |
| 09:40:06 |
43.54 |
27 |
28944 |
卖出 |
| 09:40:09 |
43.62 |
12 |
28956 |
卖出 |
| 09:40:12 |
43.65 |
47 |
29003 |
买入 |
| 09:40:15 |
43.68 |
56 |
29059 |
买入 |
| 09:40:18 |
43.65 |
20 |
29079 |
卖出 |
| 09:40:21 |
43.69 |
34 |
29113 |
买入 |
| 09:40:24 |
43.74 |
296 |
29409 |
买入 |
| 09:40:27 |
43.75 |
245 |
29654 |
买入 |
| 09:40:30 |
43.72 |
105 |
29759 |
卖出 |
| 09:40:33 |
43.73 |
53 |
29812 |
买入 |
| 09:40:36 |
43.74 |
44 |
29856 |
买入 |
| 09:40:39 |
43.68 |
140 |
29996 |
卖出 |
| 09:40:42 |
43.71 |
129 |
30125 |
买入 |
| 09:40:45 |
43.66 |
39 |
30164 |
卖出 |
| 09:40:48 |
43.66 |
21 |
30185 |
买入 |
| 09:40:51 |
43.65 |
38 |
30223 |
卖出 |
| 09:40:54 |
43.59 |
129 |
30352 |
卖出 |
| 09:40:57 |
43.47 |
517 |
30869 |
卖出 |
| 09:41:00 |
43.51 |
542 |
31411 |
买入 |
| 09:41:03 |
43.58 |
3 |
31414 |
买入 |
| 09:41:06 |
43.53 |
66 |
31480 |
卖出 |
| 09:41:09 |
43.49 |
245 |
31725 |
卖出 |
| 09:41:12 |
43.59 |
18 |
31743 |
买入 |
| 09:41:15 |
43.63 |
22 |
31765 |
买入 |
| 09:41:18 |
43.63 |
32 |
31797 |
买入 |
| 09:41:21 |
43.62 |
38 |
31835 |
卖出 |
| 09:41:24 |
43.68 |
17 |
31852 |
买入 |
| 09:41:27 |
43.68 |
14 |
31866 |
买入 |
| 09:41:30 |
43.69 |
106 |
31972 |
买入 |
| 09:41:33 |
43.63 |
15 |
31987 |
卖出 |
| 09:41:36 |
43.65 |
41 |
32028 |
买入 |
| 09:41:39 |
43.61 |
109 |
32137 |
卖出 |
| 09:41:42 |
43.59 |
73 |
32210 |
卖出 |
| 09:41:45 |
43.59 |
124 |
32334 |
卖出 |
| 09:41:48 |
43.56 |
132 |
32466 |
卖出 |
| 09:41:51 |
43.56 |
34 |
32500 |
买入 |
| 09:41:54 |
43.57 |
15 |
32515 |
买入 |
| 09:41:57 |
43.59 |
22 |
32537 |
买入 |
| 09:42:00 |
43.53 |
137 |
32674 |
卖出 |