艾德生物[300685]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
44.1 |
4 |
4 |
集合竞价 |
| 09:15:12 |
44.51 |
4 |
4 |
集合竞价 |
| 09:15:39 |
44.51 |
5 |
5 |
集合竞价 |
| 09:15:48 |
44.51 |
5 |
5 |
集合竞价 |
| 09:16:06 |
44.51 |
5 |
5 |
集合竞价 |
| 09:16:15 |
45.02 |
5 |
5 |
集合竞价 |
| 09:17:09 |
45.02 |
5 |
5 |
集合竞价 |
| 09:17:36 |
45.02 |
5 |
5 |
集合竞价 |
| 09:18:39 |
45.02 |
6 |
6 |
集合竞价 |
| 09:19:15 |
45.02 |
6 |
6 |
集合竞价 |
| 09:20:30 |
45.02 |
6 |
6 |
集合竞价 |
| 09:20:39 |
45.02 |
7 |
7 |
集合竞价 |
| 09:21:15 |
45.02 |
7 |
7 |
集合竞价 |
| 09:21:33 |
45.02 |
7 |
7 |
集合竞价 |
| 09:21:42 |
45.02 |
7 |
7 |
集合竞价 |
| 09:21:51 |
45.1 |
7 |
7 |
集合竞价 |
| 09:22:54 |
45.1 |
7 |
7 |
集合竞价 |
| 09:23:03 |
45.1 |
8 |
8 |
集合竞价 |
| 09:23:12 |
45.15 |
8 |
8 |
集合竞价 |
| 09:23:39 |
45.25 |
8 |
8 |
集合竞价 |
| 09:24:06 |
45.25 |
8 |
8 |
集合竞价 |
| 09:24:15 |
45.25 |
8 |
8 |
集合竞价 |
| 09:24:24 |
45.3 |
8 |
8 |
集合竞价 |
| 09:24:42 |
45.4 |
8 |
8 |
集合竞价 |
| 09:25:00 |
45.4 |
10 |
10 |
集合竞价 |
| 09:25:03 |
45.72 |
10 |
20 |
买入 |
| 09:30:03 |
45.63 |
4 |
24 |
卖出 |
| 09:30:06 |
45.65 |
12 |
36 |
买入 |
| 09:30:09 |
45.64 |
3 |
39 |
卖出 |
| 09:30:12 |
45.78 |
6 |
45 |
买入 |
| 09:30:15 |
45.72 |
2 |
47 |
卖出 |
| 09:30:18 |
45.75 |
1 |
48 |
买入 |
| 09:30:21 |
45.75 |
3 |
51 |
卖出 |
| 09:30:24 |
45.64 |
8 |
59 |
卖出 |
| 09:30:27 |
45.81 |
1 |
60 |
买入 |
| 09:30:30 |
45.83 |
3 |
63 |
买入 |
| 09:30:33 |
45.88 |
8 |
71 |
买入 |
| 09:30:36 |
45.89 |
5 |
76 |
买入 |
| 09:30:39 |
45.89 |
36 |
112 |
买入 |
| 09:30:42 |
45.9 |
24 |
136 |
买入 |
| 09:30:45 |
45.89 |
95 |
231 |
卖出 |
| 09:30:48 |
45.97 |
4 |
235 |
买入 |
| 09:30:51 |
45.85 |
36 |
271 |
卖出 |
| 09:30:54 |
45.97 |
93 |
364 |
买入 |
| 09:30:57 |
45.98 |
2 |
366 |
买入 |
| 09:31:06 |
45.9 |
22 |
388 |
卖出 |
| 09:31:09 |
45.9 |
32 |
420 |
卖出 |
| 09:31:12 |
45.83 |
11 |
431 |
卖出 |
| 09:31:15 |
45.75 |
25 |
456 |
卖出 |
| 09:31:18 |
45.8 |
42 |
498 |
买入 |
| 09:31:21 |
45.63 |
13 |
511 |
卖出 |
| 09:31:24 |
45.67 |
5 |
516 |
买入 |
| 09:31:27 |
45.83 |
59 |
575 |
买入 |
| 09:31:30 |
45.83 |
21 |
596 |
卖出 |
| 09:31:33 |
45.84 |
6 |
602 |
买入 |
| 09:31:36 |
45.87 |
21 |
623 |
买入 |
| 09:31:39 |
45.85 |
4 |
627 |
卖出 |
| 09:31:42 |
45.92 |
12 |
639 |
买入 |
| 09:31:45 |
45.86 |
3 |
642 |
买入 |
| 09:31:54 |
46.07 |
2 |
644 |
买入 |
| 09:31:57 |
45.87 |
13 |
657 |
卖出 |
| 09:32:00 |
45.87 |
3 |
660 |
卖出 |
| 09:32:03 |
46.07 |
4 |
664 |
买入 |
| 09:32:06 |
45.86 |
3 |
667 |
卖出 |
| 09:32:09 |
45.88 |
2 |
669 |
买入 |
| 09:32:12 |
45.86 |
2 |
671 |
卖出 |
| 09:32:15 |
45.87 |
1 |
672 |
买入 |
| 09:32:18 |
45.86 |
2 |
674 |
卖出 |
| 09:32:21 |
45.99 |
3 |
677 |
买入 |
| 09:32:24 |
45.99 |
28 |
705 |
买入 |
| 09:32:27 |
45.99 |
2 |
707 |
买入 |
| 09:32:33 |
46.02 |
6 |
713 |
买入 |
| 09:32:36 |
46 |
1 |
714 |
卖出 |
| 09:32:42 |
46.03 |
13 |
727 |
买入 |
| 09:32:48 |
46.03 |
1 |
728 |
卖出 |
| 09:32:54 |
46.03 |
11 |
739 |
卖出 |
| 09:32:57 |
46.19 |
13 |
752 |
买入 |
| 09:33:03 |
46.24 |
23 |
775 |
买入 |
| 09:33:09 |
46.22 |
4 |
779 |
卖出 |
| 09:33:12 |
46.2 |
15 |
794 |
卖出 |
| 09:33:15 |
46.29 |
11 |
805 |
买入 |
| 09:33:18 |
46.34 |
9 |
814 |
买入 |
| 09:33:21 |
46.47 |
2 |
816 |
买入 |
| 09:33:33 |
46.55 |
12 |
828 |
买入 |
| 09:33:36 |
46.5 |
5 |
833 |
卖出 |
| 09:33:42 |
46.59 |
5 |
838 |
买入 |
| 09:33:48 |
46.65 |
10 |
848 |
买入 |
| 09:33:51 |
46.61 |
5 |
853 |
卖出 |
| 09:33:54 |
46.59 |
8 |
861 |
卖出 |
| 09:33:57 |
46.59 |
14 |
875 |
卖出 |
| 09:34:03 |
46.54 |
31 |
906 |
卖出 |
| 09:34:06 |
46.59 |
41 |
947 |
买入 |
| 09:34:09 |
46.32 |
42 |
989 |
卖出 |
| 09:34:12 |
46.31 |
30 |
1019 |
卖出 |
| 09:34:15 |
46.31 |
4 |
1023 |
卖出 |
| 09:34:18 |
46.31 |
2 |
1025 |
卖出 |
| 09:34:21 |
46.29 |
2 |
1027 |
卖出 |
| 09:34:24 |
46.28 |
5 |
1032 |
卖出 |
| 09:34:27 |
46.34 |
2 |
1034 |
卖出 |
| 09:34:30 |
46.28 |
28 |
1062 |
卖出 |
| 09:34:33 |
46.21 |
1 |
1063 |
卖出 |
| 09:34:39 |
46.26 |
1 |
1064 |
买入 |
| 09:34:42 |
46.2 |
1 |
1065 |
卖出 |
| 09:34:45 |
46.26 |
2 |
1067 |
买入 |
| 09:34:48 |
46.2 |
30 |
1097 |
卖出 |
| 09:34:51 |
46.26 |
3 |
1100 |
买入 |
| 09:34:54 |
46.2 |
13 |
1113 |
卖出 |
| 09:34:57 |
46.28 |
15 |
1128 |
买入 |
| 09:35:00 |
46.28 |
30 |
1158 |
买入 |
| 09:35:03 |
46.32 |
5 |
1163 |
买入 |
| 09:35:06 |
46.32 |
2 |
1165 |
卖出 |
| 09:35:12 |
46.35 |
3 |
1168 |
卖出 |
| 09:35:15 |
46.35 |
1 |
1169 |
买入 |
| 09:35:18 |
46.29 |
3 |
1172 |
卖出 |
| 09:35:21 |
46.29 |
12 |
1184 |
买入 |
| 09:35:24 |
46.29 |
6 |
1190 |
买入 |
| 09:35:27 |
46.3 |
25 |
1215 |
卖出 |
| 09:35:36 |
46.4 |
2 |
1217 |
买入 |
| 09:35:39 |
46.4 |
1 |
1218 |
买入 |
| 09:35:42 |
46.4 |
2 |
1220 |
买入 |
| 09:35:45 |
46.4 |
6 |
1226 |
买入 |
| 09:35:54 |
46.45 |
5 |
1231 |
买入 |
| 09:35:57 |
46.42 |
2 |
1233 |
卖出 |
| 09:36:00 |
46.46 |
2 |
1235 |
买入 |
| 09:36:03 |
46.45 |
1 |
1236 |
卖出 |
| 09:36:06 |
46.5 |
4 |
1240 |
买入 |
| 09:36:09 |
46.53 |
1 |
1241 |
买入 |
| 09:36:12 |
46.54 |
5 |
1246 |
买入 |
| 09:36:15 |
46.52 |
4 |
1250 |
卖出 |
| 09:36:18 |
46.5 |
17 |
1267 |
卖出 |
| 09:36:21 |
46.52 |
5 |
1272 |
买入 |
| 09:36:24 |
46.54 |
5 |
1277 |
买入 |
| 09:36:27 |
46.54 |
20 |
1297 |
卖出 |
| 09:36:30 |
46.57 |
1 |
1298 |
买入 |
| 09:36:33 |
46.58 |
8 |
1306 |
买入 |
| 09:36:36 |
46.58 |
3 |
1309 |
买入 |
| 09:36:39 |
46.59 |
2 |
1311 |
买入 |
| 09:36:45 |
46.59 |
5 |
1316 |
买入 |
| 09:36:48 |
46.61 |
6 |
1322 |
买入 |
| 09:36:57 |
46.62 |
17 |
1339 |
买入 |
| 09:37:03 |
46.63 |
2 |
1341 |
卖出 |
| 09:37:06 |
46.62 |
12 |
1353 |
卖出 |
| 09:37:09 |
46.65 |
17 |
1370 |
买入 |
| 09:37:12 |
46.67 |
39 |
1409 |
买入 |
| 09:37:18 |
46.68 |
12 |
1421 |
买入 |
| 09:37:27 |
46.78 |
2 |
1423 |
买入 |
| 09:37:33 |
46.78 |
1 |
1424 |
买入 |
| 09:37:36 |
46.8 |
21 |
1445 |
买入 |
| 09:37:39 |
46.82 |
2 |
1447 |
买入 |
| 09:37:42 |
46.8 |
3 |
1450 |
卖出 |
| 09:37:45 |
46.82 |
6 |
1456 |
卖出 |
| 09:37:48 |
46.82 |
47 |
1503 |
卖出 |
| 09:37:51 |
46.82 |
5 |
1508 |
买入 |
| 09:37:54 |
46.83 |
17 |
1525 |
买入 |
| 09:38:00 |
46.89 |
1 |
1526 |
买入 |
| 09:38:03 |
46.89 |
2 |
1528 |
卖出 |
| 09:38:06 |
46.82 |
7 |
1535 |
卖出 |
| 09:38:09 |
46.86 |
29 |
1564 |
卖出 |
| 09:38:12 |
46.81 |
39 |
1603 |
卖出 |
| 09:38:15 |
46.79 |
47 |
1650 |
卖出 |
| 09:38:18 |
46.85 |
76 |
1726 |
买入 |
| 09:38:24 |
46.78 |
10 |
1736 |
卖出 |
| 09:38:27 |
46.86 |
31 |
1767 |
买入 |
| 09:38:30 |
46.87 |
24 |
1791 |
买入 |
| 09:38:33 |
46.87 |
12 |
1803 |
买入 |
| 09:38:36 |
46.87 |
42 |
1845 |
买入 |
| 09:38:39 |
46.86 |
19 |
1864 |
卖出 |
| 09:38:42 |
46.86 |
17 |
1881 |
卖出 |
| 09:38:45 |
46.87 |
16 |
1897 |
买入 |
| 09:38:48 |
46.87 |
15 |
1912 |
卖出 |
| 09:38:51 |
46.87 |
1 |
1913 |
卖出 |
| 09:38:54 |
46.87 |
5 |
1918 |
卖出 |
| 09:39:00 |
46.88 |
1 |
1919 |
买入 |
| 09:39:03 |
46.87 |
54 |
1973 |
卖出 |
| 09:39:06 |
46.87 |
21 |
1994 |
卖出 |
| 09:39:09 |
46.84 |
25 |
2019 |
卖出 |
| 09:39:15 |
46.58 |
23 |
2042 |
卖出 |
| 09:39:18 |
46.58 |
7 |
2049 |
买入 |
| 09:39:21 |
46.8 |
21 |
2070 |
买入 |
| 09:39:24 |
46.58 |
60 |
2130 |
卖出 |
| 09:39:36 |
46.6 |
9 |
2139 |
卖出 |
| 09:39:39 |
46.6 |
4 |
2143 |
买入 |
| 09:39:42 |
46.59 |
11 |
2154 |
卖出 |
| 09:39:45 |
46.59 |
1 |
2155 |
卖出 |
| 09:39:48 |
46.59 |
3 |
2158 |
卖出 |
| 09:39:51 |
46.59 |
1 |
2159 |
买入 |
| 09:39:57 |
46.58 |
3 |
2162 |
卖出 |
| 09:40:00 |
46.59 |
10 |
2172 |
买入 |
| 09:40:03 |
46.59 |
1 |
2173 |
买入 |
| 09:40:09 |
46.59 |
14 |
2187 |
卖出 |
| 09:40:12 |
46.56 |
1 |
2188 |
买入 |
| 09:40:15 |
46.56 |
5 |
2193 |
买入 |
| 09:40:18 |
46.54 |
3 |
2196 |
卖出 |
| 09:40:21 |
46.58 |
1 |
2197 |
买入 |
| 09:40:24 |
46.58 |
5 |
2202 |
买入 |
| 09:40:30 |
46.58 |
1 |
2203 |
买入 |
| 09:40:36 |
46.58 |
1 |
2204 |
买入 |
| 09:40:42 |
46.54 |
1 |
2205 |
卖出 |
| 09:40:48 |
46.59 |
21 |
2226 |
买入 |
| 09:40:51 |
46.59 |
2 |
2228 |
买入 |
| 09:40:54 |
46.59 |
2 |
2230 |
买入 |
| 09:40:57 |
46.59 |
5 |
2235 |
买入 |
| 09:41:00 |
46.61 |
55 |
2290 |
买入 |
| 09:41:09 |
46.8 |
1 |
2291 |
买入 |
| 09:41:18 |
46.8 |
3 |
2294 |
买入 |
| 09:41:24 |
46.8 |
3 |
2297 |
买入 |
| 09:41:39 |
46.64 |
1 |
2298 |
卖出 |
| 09:41:42 |
46.8 |
2 |
2300 |
买入 |
| 09:41:48 |
46.64 |
11 |
2311 |
卖出 |
| 09:41:54 |
46.64 |
1 |
2312 |
卖出 |
| 09:41:57 |
46.64 |
1 |
2313 |
买入 |
| 09:42:09 |
46.61 |
1 |
2314 |
买入 |
| 09:42:12 |
46.6 |
15 |
2329 |
卖出 |
| 09:42:18 |
46.64 |
11 |
2340 |
买入 |
| 09:42:21 |
46.61 |
4 |
2344 |
卖出 |
| 09:42:27 |
46.75 |
5 |
2349 |
买入 |
| 09:42:30 |
46.73 |
1 |
2350 |
卖出 |
| 09:42:36 |
46.71 |
10 |
2360 |
卖出 |
| 09:42:45 |
46.74 |
3 |
2363 |
卖出 |
| 09:42:48 |
46.74 |
3 |
2366 |
卖出 |
| 09:42:51 |
46.77 |
2 |
2368 |
买入 |
| 09:42:57 |
46.74 |
14 |
2382 |
卖出 |
| 09:43:00 |
46.74 |
2 |
2384 |
买入 |
| 09:43:03 |
46.74 |
1 |
2385 |
买入 |
| 09:43:06 |
46.72 |
15 |
2400 |
卖出 |
| 09:43:12 |
46.61 |
15 |
2415 |
卖出 |
| 09:43:18 |
46.77 |
41 |
2456 |
买入 |
| 09:43:24 |
46.77 |
1 |
2457 |
卖出 |
| 09:43:30 |
46.77 |
2 |
2459 |
卖出 |
| 09:43:33 |
46.79 |
9 |
2468 |
买入 |
| 09:43:36 |
46.77 |
3 |
2471 |
卖出 |
| 09:43:42 |
46.79 |
6 |
2477 |
买入 |
| 09:43:51 |
46.77 |
1 |
2478 |
卖出 |
| 09:43:54 |
46.79 |
1 |
2479 |
买入 |
| 09:43:57 |
46.77 |
3 |
2482 |
卖出 |
| 09:44:00 |
46.74 |
26 |
2508 |
卖出 |
| 09:44:03 |
46.77 |
4 |
2512 |
买入 |
| 09:44:09 |
46.74 |
8 |
2520 |
卖出 |
| 09:44:21 |
46.6 |
2 |
2522 |
卖出 |
| 09:44:30 |
46.6 |
22 |
2544 |
卖出 |
| 09:44:45 |
46.59 |
2 |
2546 |
卖出 |
| 09:44:51 |
46.59 |
1 |
2547 |
卖出 |
| 09:44:54 |
46.59 |
24 |
2571 |
卖出 |
| 09:45:00 |
46.5 |
7 |
2578 |
卖出 |
| 09:45:03 |
46.5 |
2 |
2580 |
卖出 |
| 09:45:09 |
46.5 |
1 |
2581 |
卖出 |
| 09:45:12 |
46.5 |
1 |
2582 |
卖出 |
| 09:45:15 |
46.46 |
9 |
2591 |
卖出 |
| 09:45:18 |
46.46 |
2 |
2593 |
买入 |
| 09:45:21 |
46.46 |
54 |
2647 |
买入 |
| 09:45:27 |
46.7 |
92 |
2739 |
买入 |
| 09:45:30 |
46.62 |
30 |
2769 |
卖出 |
| 09:45:33 |
46.7 |
8 |
2777 |
买入 |
| 09:45:36 |
46.75 |
2 |
2779 |
买入 |
| 09:45:39 |
46.7 |
2 |
2781 |
卖出 |
| 09:45:45 |
46.75 |
3 |
2784 |
卖出 |
| 09:45:48 |
46.75 |
32 |
2816 |
卖出 |
| 09:45:51 |
46.77 |
5 |
2821 |
买入 |
| 09:45:54 |
46.75 |
201 |
3022 |
卖出 |
| 09:45:57 |
46.8 |
36 |
3058 |
买入 |
| 09:46:03 |
46.83 |
63 |
3121 |
买入 |
| 09:46:06 |
46.85 |
6 |
3127 |
买入 |
| 09:46:09 |
46.87 |
4 |
3131 |
买入 |
| 09:46:15 |
46.9 |
3 |
3134 |
买入 |
| 09:46:18 |
46.9 |
3 |
3137 |
买入 |
| 09:46:21 |
46.9 |
21 |
3158 |
买入 |
| 09:46:24 |
46.94 |
55 |
3213 |
买入 |
| 09:46:27 |
46.87 |
76 |
3289 |
卖出 |
| 09:46:30 |
46.98 |
46 |
3335 |
买入 |
| 09:46:36 |
46.98 |
7 |
3342 |
买入 |
| 09:46:39 |
46.99 |
7 |
3349 |
买入 |
| 09:46:42 |
46.98 |
3 |
3352 |
卖出 |
| 09:46:45 |
46.99 |
18 |
3370 |
买入 |
| 09:46:48 |
46.99 |
3 |
3373 |
卖出 |
| 09:46:51 |
46.99 |
52 |
3425 |
卖出 |
| 09:46:54 |
46.99 |
27 |
3452 |
卖出 |
| 09:46:57 |
46.99 |
127 |
3579 |
卖出 |
| 09:47:00 |
46.99 |
11 |
3590 |
卖出 |
| 09:47:03 |
46.99 |
27 |
3617 |
卖出 |
| 09:47:06 |
47 |
23 |
3640 |
买入 |
| 09:47:09 |
47 |
8 |
3648 |
买入 |
| 09:47:12 |
46.99 |
85 |
3733 |
卖出 |
| 09:47:18 |
47 |
1 |
3734 |
卖出 |
| 09:47:21 |
47.02 |
7 |
3741 |
买入 |
| 09:47:24 |
47.1 |
5 |
3746 |
买入 |
| 09:47:27 |
47.1 |
1 |
3747 |
买入 |
| 09:47:33 |
47.1 |
52 |
3799 |
买入 |
| 09:47:36 |
47.1 |
4 |
3803 |
卖出 |
| 09:47:39 |
47.14 |
2 |
3805 |
买入 |
| 09:47:42 |
47.14 |
2 |
3807 |
买入 |
| 09:47:45 |
47.15 |
29 |
3836 |
买入 |
| 09:47:48 |
47.24 |
5 |
3841 |
买入 |
| 09:47:54 |
47.24 |
2 |
3843 |
卖出 |
| 09:47:57 |
47.24 |
34 |
3877 |
卖出 |
| 09:48:00 |
47.29 |
5 |
3882 |
买入 |
| 09:48:03 |
47.41 |
2 |
3884 |
买入 |
| 09:48:06 |
47.41 |
1 |
3885 |
买入 |
| 09:48:09 |
47.41 |
57 |
3942 |
买入 |
| 09:48:12 |
47.29 |
76 |
4018 |
卖出 |
| 09:48:15 |
47.41 |
55 |
4073 |
买入 |