健帆生物[300529]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
41.31 |
8 |
8 |
集合竞价 |
| 09:15:12 |
41.8 |
27 |
27 |
集合竞价 |
| 09:15:39 |
41.89 |
28 |
28 |
集合竞价 |
| 09:15:48 |
41.8 |
28 |
28 |
集合竞价 |
| 09:16:42 |
41.3 |
95 |
95 |
集合竞价 |
| 09:16:51 |
41.3 |
97 |
97 |
集合竞价 |
| 09:17:27 |
41.3 |
110 |
110 |
集合竞价 |
| 09:19:15 |
41.41 |
29 |
29 |
集合竞价 |
| 09:19:42 |
41.41 |
30 |
30 |
集合竞价 |
| 09:19:51 |
41.5 |
30 |
30 |
集合竞价 |
| 09:20:00 |
41.65 |
38 |
38 |
集合竞价 |
| 09:20:03 |
41.65 |
39 |
39 |
集合竞价 |
| 09:20:12 |
41.65 |
45 |
45 |
集合竞价 |
| 09:20:21 |
41.65 |
46 |
46 |
集合竞价 |
| 09:21:15 |
41.65 |
47 |
47 |
集合竞价 |
| 09:21:33 |
41.63 |
47 |
47 |
集合竞价 |
| 09:21:42 |
41.63 |
48 |
48 |
集合竞价 |
| 09:22:00 |
41.63 |
58 |
58 |
集合竞价 |
| 09:22:09 |
41.65 |
59 |
59 |
集合竞价 |
| 09:22:18 |
41.65 |
60 |
60 |
集合竞价 |
| 09:22:45 |
41.65 |
60 |
60 |
集合竞价 |
| 09:23:03 |
41.65 |
63 |
63 |
集合竞价 |
| 09:23:12 |
41.63 |
63 |
63 |
集合竞价 |
| 09:23:21 |
41.63 |
63 |
63 |
集合竞价 |
| 09:23:39 |
41.63 |
69 |
69 |
集合竞价 |
| 09:23:48 |
41.63 |
84 |
84 |
集合竞价 |
| 09:23:57 |
41.63 |
84 |
84 |
集合竞价 |
| 09:24:06 |
41.63 |
87 |
87 |
集合竞价 |
| 09:24:24 |
41.63 |
94 |
94 |
集合竞价 |
| 09:24:33 |
41.63 |
111 |
111 |
集合竞价 |
| 09:24:42 |
41.63 |
111 |
111 |
集合竞价 |
| 09:24:51 |
41.64 |
116 |
116 |
集合竞价 |
| 09:25:00 |
41.67 |
152 |
152 |
集合竞价 |
| 09:25:03 |
41.65 |
175 |
327 |
卖出 |
| 09:30:03 |
41.63 |
225 |
552 |
卖出 |
| 09:30:06 |
41.5 |
113 |
665 |
卖出 |
| 09:30:09 |
41.62 |
238 |
903 |
买入 |
| 09:30:12 |
41.51 |
15 |
918 |
卖出 |
| 09:30:15 |
41.63 |
29 |
947 |
买入 |
| 09:30:18 |
41.62 |
59 |
1006 |
卖出 |
| 09:30:21 |
41.62 |
38 |
1044 |
买入 |
| 09:30:24 |
41.62 |
60 |
1104 |
买入 |
| 09:30:27 |
41.63 |
40 |
1144 |
买入 |
| 09:30:30 |
41.69 |
9 |
1153 |
买入 |
| 09:30:33 |
41.64 |
67 |
1220 |
卖出 |
| 09:30:36 |
41.69 |
5 |
1225 |
卖出 |
| 09:30:39 |
41.64 |
12 |
1237 |
卖出 |
| 09:30:42 |
41.63 |
12 |
1249 |
卖出 |
| 09:30:45 |
41.57 |
93 |
1342 |
卖出 |
| 09:30:48 |
41.42 |
16 |
1358 |
卖出 |
| 09:30:51 |
41.42 |
12 |
1370 |
买入 |
| 09:30:54 |
41.42 |
15 |
1385 |
卖出 |
| 09:30:57 |
41.54 |
14 |
1399 |
买入 |
| 09:31:00 |
41.54 |
24 |
1423 |
买入 |
| 09:31:03 |
41.54 |
24 |
1447 |
买入 |
| 09:31:06 |
41.56 |
42 |
1489 |
买入 |
| 09:31:09 |
41.56 |
20 |
1509 |
买入 |
| 09:31:12 |
41.54 |
30 |
1539 |
卖出 |
| 09:31:15 |
41.54 |
18 |
1557 |
卖出 |
| 09:31:18 |
41.53 |
69 |
1626 |
卖出 |
| 09:31:21 |
41.51 |
19 |
1645 |
卖出 |
| 09:31:24 |
41.52 |
67 |
1712 |
买入 |
| 09:31:27 |
41.31 |
9 |
1721 |
卖出 |
| 09:31:30 |
41.5 |
2 |
1723 |
买入 |
| 09:31:33 |
41.42 |
3 |
1726 |
卖出 |
| 09:31:36 |
41.54 |
76 |
1802 |
买入 |
| 09:31:39 |
41.53 |
45 |
1847 |
卖出 |
| 09:31:42 |
41.56 |
10 |
1857 |
买入 |
| 09:31:45 |
41.57 |
26 |
1883 |
卖出 |
| 09:31:51 |
41.57 |
1 |
1884 |
买入 |
| 09:31:57 |
41.54 |
7 |
1891 |
卖出 |
| 09:32:00 |
41.54 |
56 |
1947 |
卖出 |
| 09:32:03 |
41.53 |
131 |
2078 |
卖出 |
| 09:32:06 |
41.59 |
110 |
2188 |
买入 |
| 09:32:09 |
41.61 |
11 |
2199 |
买入 |
| 09:32:12 |
41.57 |
11 |
2210 |
卖出 |
| 09:32:15 |
41.65 |
6 |
2216 |
买入 |
| 09:32:18 |
41.55 |
103 |
2319 |
卖出 |
| 09:32:21 |
41.74 |
84 |
2403 |
买入 |
| 09:32:24 |
41.61 |
44 |
2447 |
卖出 |
| 09:32:27 |
41.74 |
13 |
2460 |
买入 |
| 09:32:30 |
41.72 |
4 |
2464 |
卖出 |
| 09:32:33 |
41.75 |
34 |
2498 |
买入 |
| 09:32:36 |
41.78 |
13 |
2511 |
买入 |
| 09:32:39 |
41.78 |
39 |
2550 |
买入 |
| 09:32:42 |
41.8 |
5 |
2555 |
买入 |
| 09:32:45 |
41.75 |
21 |
2576 |
卖出 |
| 09:32:48 |
41.8 |
2 |
2578 |
买入 |
| 09:32:51 |
41.82 |
15 |
2593 |
买入 |
| 09:32:54 |
41.83 |
1 |
2594 |
买入 |
| 09:32:57 |
41.83 |
12 |
2606 |
买入 |
| 09:33:00 |
41.87 |
60 |
2666 |
买入 |
| 09:33:03 |
41.84 |
102 |
2768 |
卖出 |
| 09:33:06 |
41.83 |
34 |
2802 |
卖出 |
| 09:33:09 |
41.83 |
41 |
2843 |
买入 |
| 09:33:12 |
41.87 |
44 |
2887 |
买入 |
| 09:33:15 |
41.87 |
28 |
2915 |
买入 |
| 09:33:18 |
41.9 |
34 |
2949 |
买入 |
| 09:33:21 |
41.87 |
80 |
3029 |
卖出 |
| 09:33:24 |
41.9 |
35 |
3064 |
买入 |
| 09:33:27 |
41.86 |
20 |
3084 |
卖出 |
| 09:33:30 |
41.91 |
24 |
3108 |
买入 |
| 09:33:33 |
41.97 |
6 |
3114 |
买入 |
| 09:33:36 |
41.99 |
63 |
3177 |
买入 |
| 09:33:39 |
41.98 |
20 |
3197 |
卖出 |
| 09:33:42 |
42 |
20 |
3217 |
买入 |
| 09:33:45 |
41.98 |
24 |
3241 |
卖出 |
| 09:33:48 |
42 |
24 |
3265 |
买入 |
| 09:33:51 |
42 |
9 |
3274 |
卖出 |
| 09:33:54 |
42.15 |
26 |
3300 |
买入 |
| 09:33:57 |
42.14 |
6 |
3306 |
卖出 |
| 09:34:00 |
42.1 |
13 |
3319 |
卖出 |
| 09:34:03 |
42.1 |
11 |
3330 |
买入 |
| 09:34:06 |
42.1 |
29 |
3359 |
买入 |
| 09:34:09 |
42.02 |
197 |
3556 |
卖出 |
| 09:34:12 |
42.1 |
138 |
3694 |
买入 |
| 09:34:15 |
41.95 |
25 |
3719 |
卖出 |
| 09:34:18 |
42.07 |
63 |
3782 |
买入 |
| 09:34:21 |
42.05 |
24 |
3806 |
卖出 |
| 09:34:24 |
42.02 |
8 |
3814 |
卖出 |
| 09:34:27 |
42.04 |
8 |
3822 |
买入 |
| 09:34:30 |
41.92 |
4 |
3826 |
卖出 |
| 09:34:33 |
41.9 |
75 |
3901 |
卖出 |
| 09:34:36 |
41.84 |
3 |
3904 |
卖出 |
| 09:34:39 |
41.9 |
18 |
3922 |
买入 |
| 09:34:45 |
41.9 |
3 |
3925 |
买入 |
| 09:34:48 |
41.81 |
3 |
3928 |
卖出 |
| 09:34:51 |
41.8 |
15 |
3943 |
卖出 |
| 09:34:54 |
41.9 |
2 |
3945 |
买入 |
| 09:34:57 |
41.9 |
45 |
3990 |
买入 |
| 09:35:00 |
41.9 |
45 |
4035 |
买入 |
| 09:35:03 |
41.89 |
67 |
4102 |
卖出 |
| 09:35:06 |
41.89 |
5 |
4107 |
买入 |
| 09:35:09 |
41.9 |
28 |
4135 |
买入 |
| 09:35:12 |
41.9 |
10 |
4145 |
卖出 |
| 09:35:15 |
41.91 |
2 |
4147 |
买入 |
| 09:35:18 |
42.05 |
31 |
4178 |
买入 |
| 09:35:24 |
41.94 |
4 |
4182 |
卖出 |
| 09:35:27 |
41.92 |
3 |
4185 |
卖出 |
| 09:35:30 |
41.91 |
16 |
4201 |
卖出 |
| 09:35:33 |
41.98 |
57 |
4258 |
买入 |
| 09:35:36 |
41.95 |
2 |
4260 |
卖出 |
| 09:35:39 |
41.92 |
3 |
4263 |
卖出 |
| 09:35:42 |
41.98 |
10 |
4273 |
买入 |
| 09:35:45 |
42.07 |
60 |
4333 |
买入 |
| 09:35:48 |
42.06 |
29 |
4362 |
卖出 |
| 09:35:51 |
42.09 |
32 |
4394 |
买入 |
| 09:35:54 |
42.05 |
12 |
4406 |
卖出 |
| 09:35:57 |
42.05 |
5 |
4411 |
卖出 |
| 09:36:00 |
42.09 |
40 |
4451 |
买入 |
| 09:36:03 |
42.01 |
9 |
4460 |
卖出 |
| 09:36:06 |
42.01 |
8 |
4468 |
卖出 |
| 09:36:09 |
42.01 |
18 |
4486 |
卖出 |
| 09:36:12 |
42.01 |
11 |
4497 |
卖出 |
| 09:36:15 |
42.01 |
25 |
4522 |
买入 |
| 09:36:18 |
42 |
42 |
4564 |
卖出 |
| 09:36:24 |
41.91 |
18 |
4582 |
卖出 |
| 09:36:27 |
41.98 |
13 |
4595 |
买入 |
| 09:36:30 |
41.91 |
8 |
4603 |
卖出 |
| 09:36:33 |
41.91 |
7 |
4610 |
买入 |
| 09:36:36 |
41.88 |
12 |
4622 |
卖出 |
| 09:36:39 |
41.86 |
15 |
4637 |
卖出 |
| 09:36:42 |
41.88 |
8 |
4645 |
买入 |
| 09:36:45 |
41.88 |
2 |
4647 |
卖出 |
| 09:36:48 |
41.89 |
10 |
4657 |
买入 |
| 09:36:51 |
41.89 |
23 |
4680 |
买入 |
| 09:36:54 |
41.97 |
25 |
4705 |
买入 |
| 09:36:57 |
41.89 |
1 |
4706 |
卖出 |
| 09:37:00 |
41.89 |
2 |
4708 |
卖出 |
| 09:37:03 |
41.98 |
7 |
4715 |
买入 |
| 09:37:06 |
41.9 |
6 |
4721 |
卖出 |
| 09:37:12 |
41.96 |
3 |
4724 |
卖出 |
| 09:37:15 |
41.96 |
67 |
4791 |
买入 |
| 09:37:21 |
41.96 |
11 |
4802 |
买入 |
| 09:37:24 |
41.96 |
2 |
4804 |
买入 |
| 09:37:27 |
41.89 |
80 |
4884 |
卖出 |
| 09:37:30 |
41.96 |
32 |
4916 |
买入 |
| 09:37:33 |
41.89 |
2 |
4918 |
卖出 |
| 09:37:36 |
41.89 |
6 |
4924 |
卖出 |
| 09:37:39 |
41.89 |
17 |
4941 |
买入 |
| 09:37:42 |
41.96 |
33 |
4974 |
买入 |
| 09:37:45 |
42 |
34 |
5008 |
买入 |
| 09:37:48 |
42 |
5 |
5013 |
卖出 |
| 09:37:51 |
41.99 |
45 |
5058 |
卖出 |
| 09:37:54 |
42 |
1 |
5059 |
卖出 |
| 09:37:57 |
41.99 |
14 |
5073 |
卖出 |
| 09:38:00 |
41.99 |
1 |
5074 |
卖出 |
| 09:38:03 |
42 |
74 |
5148 |
买入 |
| 09:38:09 |
41.95 |
7 |
5155 |
买入 |
| 09:38:12 |
41.95 |
2 |
5157 |
买入 |
| 09:38:15 |
41.94 |
2 |
5159 |
卖出 |
| 09:38:18 |
41.89 |
5 |
5164 |
卖出 |
| 09:38:21 |
41.95 |
60 |
5224 |
买入 |
| 09:38:27 |
41.89 |
15 |
5239 |
卖出 |
| 09:38:30 |
41.89 |
6 |
5245 |
卖出 |
| 09:38:33 |
41.94 |
10 |
5255 |
买入 |
| 09:38:36 |
41.94 |
3 |
5258 |
买入 |
| 09:38:39 |
41.88 |
13 |
5271 |
卖出 |
| 09:38:42 |
41.85 |
66 |
5337 |
卖出 |
| 09:38:45 |
41.88 |
1 |
5338 |
买入 |
| 09:38:48 |
41.9 |
1 |
5339 |
买入 |
| 09:38:51 |
41.85 |
5 |
5344 |
卖出 |
| 09:38:54 |
41.9 |
3 |
5347 |
买入 |
| 09:38:57 |
41.83 |
4 |
5351 |
卖出 |
| 09:39:06 |
41.85 |
8 |
5359 |
卖出 |
| 09:39:09 |
41.85 |
1 |
5360 |
买入 |
| 09:39:12 |
41.85 |
14 |
5374 |
买入 |
| 09:39:15 |
41.83 |
13 |
5387 |
卖出 |
| 09:39:18 |
41.83 |
4 |
5391 |
卖出 |
| 09:39:24 |
41.83 |
33 |
5424 |
卖出 |
| 09:39:27 |
41.81 |
12 |
5436 |
卖出 |
| 09:39:30 |
41.81 |
47 |
5483 |
卖出 |
| 09:39:33 |
41.8 |
7 |
5490 |
卖出 |
| 09:39:36 |
41.81 |
1 |
5491 |
买入 |
| 09:39:39 |
41.78 |
1 |
5492 |
卖出 |
| 09:39:42 |
41.78 |
3 |
5495 |
卖出 |
| 09:39:45 |
41.8 |
26 |
5521 |
买入 |
| 09:39:48 |
41.78 |
31 |
5552 |
卖出 |
| 09:39:54 |
41.73 |
21 |
5573 |
卖出 |
| 09:39:57 |
41.73 |
5 |
5578 |
卖出 |
| 09:40:00 |
41.73 |
14 |
5592 |
卖出 |
| 09:40:03 |
41.73 |
5 |
5597 |
卖出 |
| 09:40:06 |
41.67 |
10 |
5607 |
卖出 |
| 09:40:12 |
41.66 |
8 |
5615 |
卖出 |
| 09:40:15 |
41.72 |
19 |
5634 |
买入 |
| 09:40:18 |
41.73 |
26 |
5660 |
买入 |
| 09:40:21 |
41.72 |
5 |
5665 |
卖出 |
| 09:40:24 |
41.73 |
18 |
5683 |
买入 |
| 09:40:27 |
41.72 |
2 |
5685 |
卖出 |
| 09:40:30 |
41.74 |
33 |
5718 |
买入 |
| 09:40:33 |
41.66 |
24 |
5742 |
卖出 |
| 09:40:36 |
41.71 |
102 |
5844 |
买入 |
| 09:40:42 |
41.66 |
6 |
5850 |
卖出 |
| 09:40:45 |
41.65 |
6 |
5856 |
卖出 |
| 09:40:48 |
41.66 |
23 |
5879 |
买入 |
| 09:40:51 |
41.69 |
4 |
5883 |
买入 |
| 09:40:54 |
41.65 |
9 |
5892 |
卖出 |
| 09:40:57 |
41.71 |
70 |
5962 |
买入 |
| 09:41:03 |
41.73 |
4 |
5966 |
买入 |
| 09:41:06 |
41.75 |
7 |
5973 |
买入 |
| 09:41:12 |
41.73 |
4 |
5977 |
卖出 |
| 09:41:15 |
41.73 |
4 |
5981 |
卖出 |
| 09:41:18 |
41.73 |
54 |
6035 |
买入 |
| 09:41:24 |
41.73 |
5 |
6040 |
买入 |
| 09:41:27 |
41.73 |
1 |
6041 |
买入 |
| 09:41:30 |
41.75 |
4 |
6045 |
买入 |
| 09:41:33 |
41.76 |
6 |
6051 |
买入 |
| 09:41:36 |
41.69 |
27 |
6078 |
卖出 |
| 09:41:42 |
41.7 |
4 |
6082 |
卖出 |
| 09:41:45 |
41.73 |
6 |
6088 |
买入 |
| 09:41:48 |
41.7 |
10 |
6098 |
卖出 |
| 09:41:54 |
41.71 |
4 |
6102 |
卖出 |
| 09:41:57 |
41.71 |
3 |
6105 |
卖出 |
| 09:42:00 |
41.73 |
10 |
6115 |
买入 |
| 09:42:03 |
41.75 |
3 |
6118 |
买入 |
| 09:42:06 |
41.74 |
4 |
6122 |
卖出 |
| 09:42:09 |
41.74 |
6 |
6128 |
买入 |
| 09:42:12 |
41.7 |
87 |
6215 |
卖出 |
| 09:42:18 |
41.7 |
1 |
6216 |
买入 |
| 09:42:24 |
41.65 |
39 |
6255 |
卖出 |
| 09:42:27 |
41.61 |
17 |
6272 |
卖出 |
| 09:42:30 |
41.61 |
1 |
6273 |
卖出 |
| 09:42:33 |
41.65 |
4 |
6277 |
买入 |
| 09:42:36 |
41.61 |
5 |
6282 |
卖出 |
| 09:42:39 |
41.61 |
22 |
6304 |
卖出 |
| 09:42:42 |
41.61 |
2 |
6306 |
买入 |
| 09:42:45 |
41.6 |
32 |
6338 |
卖出 |
| 09:42:48 |
41.6 |
14 |
6352 |
卖出 |
| 09:42:51 |
41.61 |
7 |
6359 |
买入 |
| 09:42:54 |
41.59 |
25 |
6384 |
卖出 |
| 09:42:57 |
41.69 |
3 |
6387 |
买入 |
| 09:43:00 |
41.63 |
1 |
6388 |
卖出 |
| 09:43:03 |
41.69 |
4 |
6392 |
买入 |
| 09:43:06 |
41.63 |
7 |
6399 |
卖出 |
| 09:43:12 |
41.63 |
1 |
6400 |
卖出 |
| 09:43:15 |
41.63 |
9 |
6409 |
卖出 |
| 09:43:24 |
41.63 |
42 |
6451 |
买入 |
| 09:43:27 |
41.63 |
12 |
6463 |
买入 |
| 09:43:33 |
41.7 |
6 |
6469 |
买入 |
| 09:43:36 |
41.69 |
12 |
6481 |
卖出 |
| 09:43:39 |
41.63 |
3 |
6484 |
卖出 |
| 09:43:42 |
41.69 |
3 |
6487 |
买入 |
| 09:43:45 |
41.69 |
2 |
6489 |
卖出 |
| 09:43:48 |
41.69 |
11 |
6500 |
卖出 |
| 09:43:54 |
41.69 |
3 |
6503 |
卖出 |
| 09:43:57 |
41.7 |
21 |
6524 |
买入 |
| 09:44:00 |
41.69 |
32 |
6556 |
卖出 |
| 09:44:03 |
41.69 |
11 |
6567 |
买入 |
| 09:44:06 |
41.7 |
34 |
6601 |
买入 |
| 09:44:09 |
41.7 |
37 |
6638 |
买入 |
| 09:44:12 |
41.68 |
2 |
6640 |
卖出 |
| 09:44:15 |
41.7 |
10 |
6650 |
买入 |
| 09:44:18 |
41.77 |
737 |
7387 |
买入 |
| 09:44:24 |
41.81 |
5 |
7392 |
卖出 |
| 09:44:27 |
41.85 |
8 |
7400 |
买入 |
| 09:44:30 |
41.8 |
5 |
7405 |
卖出 |
| 09:44:36 |
41.84 |
10 |
7415 |
买入 |
| 09:44:39 |
41.87 |
2 |
7417 |
买入 |
| 09:44:42 |
41.86 |
14 |
7431 |
卖出 |
| 09:44:45 |
41.86 |
6 |
7437 |
卖出 |