康泰生物[300601]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
64.73 |
12 |
12 |
集合竞价 |
| 09:15:12 |
64.75 |
13 |
13 |
集合竞价 |
| 09:15:21 |
66.05 |
159 |
159 |
集合竞价 |
| 09:15:30 |
66.05 |
159 |
159 |
集合竞价 |
| 09:16:06 |
64.75 |
16 |
16 |
集合竞价 |
| 09:16:15 |
64.75 |
13 |
13 |
集合竞价 |
| 09:16:33 |
64.74 |
18 |
18 |
集合竞价 |
| 09:16:51 |
64.74 |
19 |
19 |
集合竞价 |
| 09:17:18 |
64.74 |
20 |
20 |
集合竞价 |
| 09:17:27 |
64.74 |
22 |
22 |
集合竞价 |
| 09:18:03 |
64.74 |
24 |
24 |
集合竞价 |
| 09:18:12 |
64.74 |
29 |
29 |
集合竞价 |
| 09:18:39 |
64.74 |
32 |
32 |
集合竞价 |
| 09:18:48 |
64.74 |
33 |
33 |
集合竞价 |
| 09:18:57 |
64.74 |
32 |
32 |
集合竞价 |
| 09:19:06 |
64.74 |
32 |
32 |
集合竞价 |
| 09:19:15 |
64.74 |
37 |
37 |
集合竞价 |
| 09:19:24 |
64.74 |
37 |
37 |
集合竞价 |
| 09:19:33 |
64.74 |
66 |
66 |
集合竞价 |
| 09:19:42 |
64.74 |
67 |
67 |
集合竞价 |
| 09:19:51 |
64.74 |
67 |
67 |
集合竞价 |
| 09:20:00 |
64.74 |
76 |
76 |
集合竞价 |
| 09:20:03 |
64.74 |
81 |
81 |
集合竞价 |
| 09:20:12 |
64.74 |
84 |
84 |
集合竞价 |
| 09:20:30 |
64.74 |
94 |
94 |
集合竞价 |
| 09:20:39 |
64.73 |
108 |
108 |
集合竞价 |
| 09:20:48 |
64.73 |
108 |
108 |
集合竞价 |
| 09:21:06 |
64.73 |
110 |
110 |
集合竞价 |
| 09:21:15 |
64.7 |
123 |
123 |
集合竞价 |
| 09:21:24 |
64.7 |
123 |
123 |
集合竞价 |
| 09:21:42 |
64.6 |
152 |
152 |
集合竞价 |
| 09:21:51 |
64.6 |
152 |
152 |
集合竞价 |
| 09:22:00 |
64.6 |
152 |
152 |
集合竞价 |
| 09:22:09 |
64.6 |
152 |
152 |
集合竞价 |
| 09:22:18 |
64.55 |
184 |
184 |
集合竞价 |
| 09:22:36 |
64.55 |
188 |
188 |
集合竞价 |
| 09:22:45 |
64.55 |
213 |
213 |
集合竞价 |
| 09:22:54 |
64.55 |
223 |
223 |
集合竞价 |
| 09:23:03 |
64.55 |
233 |
233 |
集合竞价 |
| 09:23:12 |
64.55 |
233 |
233 |
集合竞价 |
| 09:23:21 |
64.5 |
233 |
233 |
集合竞价 |
| 09:23:30 |
64.5 |
249 |
249 |
集合竞价 |
| 09:23:39 |
64.5 |
252 |
252 |
集合竞价 |
| 09:23:48 |
64.5 |
254 |
254 |
集合竞价 |
| 09:24:06 |
64.4 |
254 |
254 |
集合竞价 |
| 09:24:15 |
64.43 |
309 |
309 |
集合竞价 |
| 09:24:24 |
64.36 |
310 |
310 |
集合竞价 |
| 09:24:33 |
64.36 |
327 |
327 |
集合竞价 |
| 09:24:42 |
64.36 |
339 |
339 |
集合竞价 |
| 09:24:51 |
64.3 |
381 |
381 |
集合竞价 |
| 09:25:00 |
64.3 |
393 |
393 |
集合竞价 |
| 09:25:03 |
64.3 |
426 |
819 |
买入 |
| 09:30:03 |
64.1 |
335 |
1154 |
卖出 |
| 09:30:06 |
64.1 |
109 |
1263 |
买入 |
| 09:30:09 |
64.02 |
97 |
1360 |
卖出 |
| 09:30:12 |
64.01 |
128 |
1488 |
卖出 |
| 09:30:15 |
64.05 |
51 |
1539 |
买入 |
| 09:30:18 |
64.01 |
96 |
1635 |
卖出 |
| 09:30:21 |
63.9 |
69 |
1704 |
卖出 |
| 09:30:24 |
63.86 |
99 |
1803 |
卖出 |
| 09:30:27 |
63.8 |
71 |
1874 |
卖出 |
| 09:30:30 |
63.8 |
36 |
1910 |
买入 |
| 09:30:33 |
63.75 |
68 |
1978 |
卖出 |
| 09:30:36 |
63.86 |
59 |
2037 |
买入 |
| 09:30:39 |
63.8 |
15 |
2052 |
卖出 |
| 09:30:42 |
63.88 |
65 |
2117 |
买入 |
| 09:30:45 |
63.8 |
39 |
2156 |
卖出 |
| 09:30:48 |
63.88 |
31 |
2187 |
买入 |
| 09:30:51 |
63.81 |
23 |
2210 |
卖出 |
| 09:30:54 |
63.89 |
23 |
2233 |
买入 |
| 09:30:57 |
63.88 |
65 |
2298 |
卖出 |
| 09:31:00 |
63.88 |
29 |
2327 |
买入 |
| 09:31:03 |
63.8 |
30 |
2357 |
卖出 |
| 09:31:06 |
63.88 |
171 |
2528 |
买入 |
| 09:31:09 |
63.76 |
83 |
2611 |
卖出 |
| 09:31:12 |
63.63 |
37 |
2648 |
卖出 |
| 09:31:15 |
63.57 |
37 |
2685 |
卖出 |
| 09:31:18 |
63.57 |
37 |
2722 |
卖出 |
| 09:31:21 |
63.51 |
118 |
2840 |
卖出 |
| 09:31:24 |
63.38 |
31 |
2871 |
卖出 |
| 09:31:27 |
63.38 |
16 |
2887 |
卖出 |
| 09:31:30 |
63.4 |
14 |
2901 |
买入 |
| 09:31:33 |
63.39 |
88 |
2989 |
卖出 |
| 09:31:36 |
63.49 |
345 |
3334 |
买入 |
| 09:31:39 |
63.45 |
77 |
3411 |
买入 |
| 09:31:42 |
63.39 |
109 |
3520 |
卖出 |
| 09:31:45 |
63.4 |
90 |
3610 |
买入 |
| 09:31:48 |
63.4 |
74 |
3684 |
买入 |
| 09:31:51 |
63.4 |
24 |
3708 |
卖出 |
| 09:31:54 |
63.4 |
73 |
3781 |
卖出 |
| 09:31:57 |
63.38 |
14 |
3795 |
卖出 |
| 09:32:00 |
63.47 |
107 |
3902 |
买入 |
| 09:32:03 |
63.48 |
89 |
3991 |
买入 |
| 09:32:06 |
63.76 |
71 |
4062 |
买入 |
| 09:32:09 |
63.57 |
21 |
4083 |
卖出 |
| 09:32:12 |
63.65 |
20 |
4103 |
买入 |
| 09:32:15 |
63.7 |
42 |
4145 |
买入 |
| 09:32:18 |
63.65 |
48 |
4193 |
买入 |
| 09:32:21 |
63.65 |
62 |
4255 |
买入 |
| 09:32:24 |
63.75 |
37 |
4292 |
买入 |
| 09:32:27 |
63.65 |
72 |
4364 |
卖出 |
| 09:32:30 |
63.7 |
70 |
4434 |
卖出 |
| 09:32:33 |
63.65 |
106 |
4540 |
卖出 |
| 09:32:36 |
63.66 |
53 |
4593 |
买入 |
| 09:32:39 |
63.75 |
55 |
4648 |
买入 |
| 09:32:42 |
63.77 |
35 |
4683 |
买入 |
| 09:32:45 |
63.8 |
41 |
4724 |
买入 |
| 09:32:48 |
63.79 |
172 |
4896 |
卖出 |
| 09:32:51 |
63.81 |
17 |
4913 |
买入 |
| 09:32:54 |
63.85 |
52 |
4965 |
买入 |
| 09:32:57 |
63.8 |
47 |
5012 |
卖出 |
| 09:33:00 |
63.94 |
43 |
5055 |
买入 |
| 09:33:03 |
63.95 |
24 |
5079 |
买入 |
| 09:33:06 |
63.96 |
56 |
5135 |
买入 |
| 09:33:09 |
64.1 |
120 |
5255 |
买入 |
| 09:33:12 |
64.11 |
12 |
5267 |
买入 |
| 09:33:15 |
64.16 |
64 |
5331 |
买入 |
| 09:33:18 |
64.3 |
235 |
5566 |
买入 |
| 09:33:21 |
64.4 |
128 |
5694 |
买入 |
| 09:33:24 |
64.5 |
137 |
5831 |
买入 |
| 09:33:27 |
64.33 |
127 |
5958 |
卖出 |
| 09:33:30 |
64.36 |
56 |
6014 |
买入 |
| 09:33:33 |
64.33 |
38 |
6052 |
买入 |
| 09:33:36 |
64.4 |
20 |
6072 |
买入 |
| 09:33:39 |
64.5 |
425 |
6497 |
买入 |
| 09:33:42 |
64.36 |
41 |
6538 |
卖出 |
| 09:33:45 |
64.17 |
54 |
6592 |
卖出 |
| 09:33:48 |
64.19 |
52 |
6644 |
买入 |
| 09:33:51 |
64.31 |
14 |
6658 |
买入 |
| 09:33:54 |
64.18 |
46 |
6704 |
卖出 |
| 09:33:57 |
64.31 |
63 |
6767 |
买入 |
| 09:34:00 |
64.3 |
17 |
6784 |
买入 |
| 09:34:03 |
64.2 |
14 |
6798 |
卖出 |
| 09:34:06 |
64.23 |
7 |
6805 |
买入 |
| 09:34:09 |
64.3 |
10 |
6815 |
买入 |
| 09:34:12 |
64.34 |
63 |
6878 |
买入 |
| 09:34:15 |
64.32 |
50 |
6928 |
卖出 |
| 09:34:18 |
64.35 |
53 |
6981 |
买入 |
| 09:34:21 |
64.39 |
44 |
7025 |
买入 |
| 09:34:24 |
64.36 |
26 |
7051 |
卖出 |
| 09:34:27 |
64.39 |
8 |
7059 |
买入 |
| 09:34:30 |
64.38 |
27 |
7086 |
卖出 |
| 09:34:33 |
64.39 |
30 |
7116 |
买入 |
| 09:34:36 |
64.4 |
10 |
7126 |
买入 |
| 09:34:39 |
64.39 |
84 |
7210 |
卖出 |
| 09:34:42 |
64.44 |
14 |
7224 |
买入 |
| 09:34:45 |
64.43 |
49 |
7273 |
卖出 |
| 09:34:48 |
64.39 |
164 |
7437 |
卖出 |
| 09:34:51 |
64.4 |
14 |
7451 |
买入 |
| 09:34:54 |
64.39 |
71 |
7522 |
卖出 |
| 09:34:57 |
64.38 |
36 |
7558 |
卖出 |
| 09:35:00 |
64.39 |
58 |
7616 |
买入 |
| 09:35:03 |
64.37 |
15 |
7631 |
买入 |
| 09:35:06 |
64.38 |
27 |
7658 |
买入 |
| 09:35:09 |
64.39 |
14 |
7672 |
买入 |
| 09:35:12 |
64.33 |
46 |
7718 |
卖出 |
| 09:35:15 |
64.36 |
35 |
7753 |
买入 |
| 09:35:18 |
64.35 |
1 |
7754 |
买入 |
| 09:35:21 |
64.31 |
7 |
7761 |
买入 |
| 09:35:24 |
64.3 |
10 |
7771 |
卖出 |
| 09:35:27 |
64.3 |
4 |
7775 |
买入 |
| 09:35:30 |
64.2 |
13 |
7788 |
卖出 |
| 09:35:33 |
64.2 |
33 |
7821 |
买入 |
| 09:35:36 |
64.2 |
9 |
7830 |
卖出 |
| 09:35:39 |
64.19 |
26 |
7856 |
卖出 |
| 09:35:42 |
64.2 |
1 |
7857 |
买入 |
| 09:35:45 |
64.18 |
11 |
7868 |
卖出 |
| 09:35:48 |
64.18 |
32 |
7900 |
买入 |
| 09:35:51 |
64.21 |
50 |
7950 |
买入 |
| 09:35:54 |
64.22 |
14 |
7964 |
卖出 |
| 09:35:57 |
64.22 |
2 |
7966 |
卖出 |
| 09:36:00 |
64.29 |
3 |
7969 |
买入 |
| 09:36:03 |
64.3 |
49 |
8018 |
买入 |
| 09:36:06 |
64.3 |
91 |
8109 |
卖出 |
| 09:36:09 |
64.3 |
20 |
8129 |
卖出 |
| 09:36:12 |
64.29 |
12 |
8141 |
卖出 |
| 09:36:15 |
64.3 |
22 |
8163 |
买入 |
| 09:36:18 |
64.35 |
9 |
8172 |
买入 |
| 09:36:21 |
64.29 |
12 |
8184 |
卖出 |
| 09:36:24 |
64.29 |
13 |
8197 |
买入 |
| 09:36:27 |
64.3 |
49 |
8246 |
买入 |
| 09:36:30 |
64.22 |
6 |
8252 |
卖出 |
| 09:36:33 |
64.35 |
15 |
8267 |
买入 |
| 09:36:36 |
64.22 |
8 |
8275 |
买入 |
| 09:36:39 |
64.21 |
6 |
8281 |
卖出 |
| 09:36:42 |
64.18 |
36 |
8317 |
卖出 |
| 09:36:45 |
64.05 |
16 |
8333 |
卖出 |
| 09:36:48 |
64.08 |
67 |
8400 |
买入 |
| 09:36:51 |
64 |
13 |
8413 |
卖出 |
| 09:36:54 |
64.01 |
65 |
8478 |
买入 |
| 09:36:57 |
64.05 |
21 |
8499 |
买入 |
| 09:37:00 |
64.07 |
7 |
8506 |
买入 |
| 09:37:03 |
64.11 |
29 |
8535 |
买入 |
| 09:37:06 |
64.19 |
11 |
8546 |
买入 |
| 09:37:09 |
64.11 |
10 |
8556 |
卖出 |
| 09:37:15 |
64.26 |
10 |
8566 |
买入 |
| 09:37:18 |
64.28 |
2 |
8568 |
买入 |
| 09:37:21 |
64.19 |
11 |
8579 |
卖出 |
| 09:37:24 |
64.12 |
3 |
8582 |
卖出 |
| 09:37:27 |
64.25 |
17 |
8599 |
买入 |
| 09:37:30 |
64.2 |
11 |
8610 |
卖出 |
| 09:37:33 |
64.28 |
39 |
8649 |
买入 |
| 09:37:36 |
64.19 |
1 |
8650 |
卖出 |
| 09:37:39 |
64.2 |
13 |
8663 |
买入 |
| 09:37:42 |
64.2 |
2 |
8665 |
买入 |
| 09:37:45 |
64.19 |
10 |
8675 |
卖出 |
| 09:37:48 |
64.19 |
9 |
8684 |
买入 |
| 09:37:51 |
64.2 |
7 |
8691 |
买入 |
| 09:37:57 |
64.19 |
86 |
8777 |
买入 |
| 09:38:00 |
64.19 |
6 |
8783 |
买入 |
| 09:38:03 |
64.19 |
36 |
8819 |
卖出 |
| 09:38:06 |
64.17 |
5 |
8824 |
卖出 |
| 09:38:09 |
64.12 |
35 |
8859 |
卖出 |
| 09:38:12 |
64.12 |
133 |
8992 |
卖出 |
| 09:38:15 |
64.07 |
108 |
9100 |
卖出 |
| 09:38:18 |
64.02 |
39 |
9139 |
卖出 |
| 09:38:21 |
64.05 |
18 |
9157 |
买入 |
| 09:38:24 |
64.01 |
3 |
9160 |
卖出 |
| 09:38:27 |
64 |
10 |
9170 |
卖出 |
| 09:38:30 |
64.01 |
3 |
9173 |
买入 |
| 09:38:33 |
63.98 |
31 |
9204 |
卖出 |
| 09:38:36 |
64 |
48 |
9252 |
买入 |
| 09:38:39 |
63.8 |
99 |
9351 |
卖出 |
| 09:38:42 |
63.81 |
8 |
9359 |
卖出 |
| 09:38:45 |
63.81 |
8 |
9367 |
买入 |
| 09:38:48 |
63.81 |
30 |
9397 |
买入 |
| 09:38:54 |
63.7 |
5 |
9402 |
卖出 |
| 09:38:57 |
63.65 |
35 |
9437 |
卖出 |
| 09:39:00 |
63.65 |
2 |
9439 |
卖出 |
| 09:39:03 |
63.65 |
14 |
9453 |
卖出 |
| 09:39:06 |
63.65 |
16 |
9469 |
卖出 |
| 09:39:09 |
63.63 |
60 |
9529 |
卖出 |
| 09:39:12 |
63.59 |
47 |
9576 |
卖出 |
| 09:39:15 |
63.58 |
40 |
9616 |
卖出 |
| 09:39:18 |
63.65 |
54 |
9670 |
买入 |
| 09:39:21 |
63.58 |
12 |
9682 |
买入 |
| 09:39:24 |
63.57 |
11 |
9693 |
卖出 |
| 09:39:27 |
63.62 |
31 |
9724 |
买入 |
| 09:39:30 |
63.62 |
88 |
9812 |
买入 |
| 09:39:33 |
63.62 |
23 |
9835 |
卖出 |
| 09:39:36 |
63.62 |
77 |
9912 |
卖出 |
| 09:39:39 |
63.7 |
23 |
9935 |
买入 |
| 09:39:42 |
63.7 |
36 |
9971 |
买入 |
| 09:39:45 |
63.62 |
22 |
9993 |
卖出 |
| 09:39:48 |
63.7 |
18 |
10011 |
买入 |
| 09:39:51 |
63.62 |
43 |
10054 |
卖出 |
| 09:39:54 |
63.62 |
10 |
10064 |
卖出 |
| 09:39:57 |
63.63 |
5 |
10069 |
卖出 |
| 09:40:00 |
63.63 |
3 |
10072 |
卖出 |
| 09:40:03 |
63.63 |
6 |
10078 |
卖出 |
| 09:40:06 |
63.75 |
23 |
10101 |
买入 |
| 09:40:09 |
63.79 |
15 |
10116 |
买入 |
| 09:40:12 |
63.74 |
8 |
10124 |
买入 |
| 09:40:15 |
63.71 |
7 |
10131 |
卖出 |
| 09:40:18 |
63.92 |
24 |
10155 |
买入 |
| 09:40:21 |
63.91 |
23 |
10178 |
卖出 |
| 09:40:24 |
63.9 |
5 |
10183 |
买入 |
| 09:40:27 |
63.9 |
4 |
10187 |
买入 |
| 09:40:30 |
63.91 |
10 |
10197 |
买入 |
| 09:40:33 |
63.78 |
3 |
10200 |
卖出 |
| 09:40:36 |
63.88 |
3 |
10203 |
买入 |
| 09:40:39 |
63.88 |
13 |
10216 |
买入 |
| 09:40:42 |
63.77 |
32 |
10248 |
卖出 |
| 09:40:45 |
63.75 |
16 |
10264 |
卖出 |
| 09:40:48 |
63.76 |
6 |
10270 |
卖出 |
| 09:40:51 |
63.79 |
3 |
10273 |
买入 |
| 09:40:54 |
63.74 |
13 |
10286 |
卖出 |
| 09:40:57 |
63.77 |
12 |
10298 |
卖出 |
| 09:41:00 |
63.79 |
4 |
10302 |
卖出 |
| 09:41:03 |
63.88 |
26 |
10328 |
买入 |
| 09:41:06 |
63.79 |
10 |
10338 |
卖出 |
| 09:41:09 |
63.76 |
3 |
10341 |
卖出 |
| 09:41:12 |
63.82 |
31 |
10372 |
买入 |
| 09:41:15 |
63.76 |
102 |
10474 |
卖出 |
| 09:41:18 |
63.85 |
1 |
10475 |
买入 |
| 09:41:21 |
63.87 |
25 |
10500 |
买入 |
| 09:41:24 |
63.87 |
15 |
10515 |
卖出 |
| 09:41:27 |
63.92 |
44 |
10559 |
买入 |
| 09:41:30 |
63.9 |
14 |
10573 |
卖出 |
| 09:41:33 |
64 |
26 |
10599 |
买入 |
| 09:41:36 |
64 |
12 |
10611 |
买入 |
| 09:41:39 |
64 |
28 |
10639 |
买入 |
| 09:41:42 |
63.95 |
7 |
10646 |
卖出 |
| 09:41:45 |
63.99 |
9 |
10655 |
买入 |
| 09:41:48 |
63.95 |
5 |
10660 |
卖出 |
| 09:41:51 |
63.98 |
1 |
10661 |
买入 |
| 09:41:54 |
63.99 |
34 |
10695 |
买入 |
| 09:41:57 |
64 |
18 |
10713 |
买入 |
| 09:42:00 |
64 |
16 |
10729 |
买入 |
| 09:42:03 |
64 |
83 |
10812 |
买入 |
| 09:42:06 |
64.01 |
5 |
10817 |
买入 |
| 09:42:09 |
64.01 |
13 |
10830 |
卖出 |
| 09:42:12 |
64.01 |
2 |
10832 |
卖出 |
| 09:42:15 |
64.01 |
26 |
10858 |
卖出 |
| 09:42:18 |
64.08 |
8 |
10866 |
买入 |
| 09:42:21 |
64.01 |
32 |
10898 |
卖出 |
| 09:42:24 |
64.04 |
8 |
10906 |
买入 |
| 09:42:27 |
64.02 |
18 |
10924 |
卖出 |
| 09:42:30 |
64 |
147 |
11071 |
卖出 |
| 09:42:33 |
64 |
8 |
11079 |
卖出 |