药石科技[300725]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
76.8 |
4 |
4 |
集合竞价 |
| 09:15:12 |
76.84 |
13 |
13 |
集合竞价 |
| 09:15:48 |
76.84 |
13 |
13 |
集合竞价 |
| 09:16:24 |
76.84 |
13 |
13 |
集合竞价 |
| 09:17:00 |
76.84 |
14 |
14 |
集合竞价 |
| 09:17:36 |
76.84 |
14 |
14 |
集合竞价 |
| 09:17:45 |
76.84 |
36 |
36 |
集合竞价 |
| 09:18:30 |
76.84 |
36 |
36 |
集合竞价 |
| 09:20:03 |
76.84 |
37 |
37 |
集合竞价 |
| 09:20:12 |
76.84 |
38 |
38 |
集合竞价 |
| 09:20:21 |
76.84 |
38 |
38 |
集合竞价 |
| 09:20:30 |
76.84 |
58 |
58 |
集合竞价 |
| 09:20:39 |
76.84 |
60 |
60 |
集合竞价 |
| 09:21:06 |
76.84 |
62 |
62 |
集合竞价 |
| 09:21:24 |
76.84 |
67 |
67 |
集合竞价 |
| 09:21:33 |
76.84 |
72 |
72 |
集合竞价 |
| 09:21:42 |
76.5 |
72 |
72 |
集合竞价 |
| 09:21:51 |
76.5 |
72 |
72 |
集合竞价 |
| 09:22:00 |
76.5 |
72 |
72 |
集合竞价 |
| 09:22:36 |
76.5 |
72 |
72 |
集合竞价 |
| 09:22:45 |
76.5 |
73 |
73 |
集合竞价 |
| 09:23:12 |
76.5 |
73 |
73 |
集合竞价 |
| 09:23:21 |
76.49 |
73 |
73 |
集合竞价 |
| 09:23:30 |
76.5 |
89 |
89 |
集合竞价 |
| 09:23:39 |
76.5 |
99 |
99 |
集合竞价 |
| 09:23:48 |
76.5 |
99 |
99 |
集合竞价 |
| 09:23:57 |
76.5 |
99 |
99 |
集合竞价 |
| 09:24:06 |
76.49 |
100 |
100 |
集合竞价 |
| 09:24:15 |
76.25 |
102 |
102 |
集合竞价 |
| 09:24:24 |
76 |
116 |
116 |
集合竞价 |
| 09:24:33 |
76 |
116 |
116 |
集合竞价 |
| 09:24:42 |
76 |
116 |
116 |
集合竞价 |
| 09:24:51 |
75.61 |
121 |
121 |
集合竞价 |
| 09:25:00 |
75.99 |
174 |
174 |
集合竞价 |
| 09:25:03 |
76 |
192 |
366 |
买入 |
| 09:30:03 |
75.55 |
220 |
586 |
卖出 |
| 09:30:06 |
75.98 |
65 |
651 |
买入 |
| 09:30:09 |
76 |
76 |
727 |
买入 |
| 09:30:12 |
76.03 |
19 |
746 |
卖出 |
| 09:30:15 |
76.32 |
32 |
778 |
买入 |
| 09:30:18 |
76.48 |
44 |
822 |
买入 |
| 09:30:21 |
76.61 |
215 |
1037 |
买入 |
| 09:30:24 |
77 |
58 |
1095 |
买入 |
| 09:30:27 |
77.09 |
70 |
1165 |
买入 |
| 09:30:30 |
77.3 |
32 |
1197 |
买入 |
| 09:30:33 |
77.16 |
9 |
1206 |
卖出 |
| 09:30:36 |
76.79 |
31 |
1237 |
卖出 |
| 09:30:39 |
77.12 |
51 |
1288 |
买入 |
| 09:30:42 |
76.82 |
5 |
1293 |
买入 |
| 09:30:45 |
76.6 |
13 |
1306 |
卖出 |
| 09:30:48 |
76.6 |
5 |
1311 |
买入 |
| 09:30:51 |
76.16 |
48 |
1359 |
卖出 |
| 09:30:54 |
76.16 |
19 |
1378 |
卖出 |
| 09:30:57 |
76.3 |
4 |
1382 |
买入 |
| 09:31:00 |
76.45 |
11 |
1393 |
买入 |
| 09:31:03 |
76.45 |
10 |
1403 |
买入 |
| 09:31:06 |
76.16 |
8 |
1411 |
卖出 |
| 09:31:09 |
76.31 |
39 |
1450 |
买入 |
| 09:31:12 |
76.16 |
21 |
1471 |
卖出 |
| 09:31:15 |
76.15 |
16 |
1487 |
买入 |
| 09:31:18 |
76 |
66 |
1553 |
卖出 |
| 09:31:21 |
75.99 |
19 |
1572 |
卖出 |
| 09:31:24 |
75.96 |
15 |
1587 |
卖出 |
| 09:31:27 |
75.8 |
12 |
1599 |
卖出 |
| 09:31:30 |
75.72 |
7 |
1606 |
卖出 |
| 09:31:33 |
75.78 |
29 |
1635 |
卖出 |
| 09:31:36 |
75.99 |
30 |
1665 |
买入 |
| 09:31:39 |
76 |
31 |
1696 |
买入 |
| 09:31:42 |
75.96 |
133 |
1829 |
卖出 |
| 09:31:45 |
75.99 |
12 |
1841 |
买入 |
| 09:31:48 |
75.96 |
15 |
1856 |
卖出 |
| 09:31:51 |
76.04 |
3 |
1859 |
买入 |
| 09:31:54 |
75.96 |
20 |
1879 |
卖出 |
| 09:31:57 |
75.82 |
57 |
1936 |
卖出 |
| 09:32:00 |
75.96 |
17 |
1953 |
买入 |
| 09:32:03 |
75.85 |
5 |
1958 |
卖出 |
| 09:32:06 |
75.83 |
14 |
1972 |
卖出 |
| 09:32:09 |
75.91 |
13 |
1985 |
买入 |
| 09:32:12 |
75.98 |
30 |
2015 |
买入 |
| 09:32:15 |
76.23 |
5 |
2020 |
买入 |
| 09:32:18 |
76.28 |
6 |
2026 |
买入 |
| 09:32:21 |
76.29 |
11 |
2037 |
买入 |
| 09:32:24 |
76.47 |
19 |
2056 |
买入 |
| 09:32:27 |
76.41 |
25 |
2081 |
卖出 |
| 09:32:30 |
76.45 |
23 |
2104 |
买入 |
| 09:32:33 |
76.47 |
27 |
2131 |
买入 |
| 09:32:36 |
76.47 |
17 |
2148 |
卖出 |
| 09:32:39 |
76.45 |
16 |
2164 |
卖出 |
| 09:32:42 |
76.59 |
35 |
2199 |
买入 |
| 09:32:45 |
76.43 |
21 |
2220 |
卖出 |
| 09:32:48 |
76.42 |
7 |
2227 |
买入 |
| 09:32:51 |
76.31 |
10 |
2237 |
卖出 |
| 09:32:54 |
76.3 |
7 |
2244 |
卖出 |
| 09:32:57 |
76.31 |
25 |
2269 |
买入 |
| 09:33:00 |
76.42 |
36 |
2305 |
买入 |
| 09:33:03 |
76.31 |
38 |
2343 |
卖出 |
| 09:33:06 |
76.31 |
32 |
2375 |
卖出 |
| 09:33:09 |
76.45 |
14 |
2389 |
买入 |
| 09:33:12 |
76.42 |
42 |
2431 |
卖出 |
| 09:33:15 |
76.42 |
34 |
2465 |
卖出 |
| 09:33:18 |
76.42 |
33 |
2498 |
卖出 |
| 09:33:21 |
76.47 |
51 |
2549 |
买入 |
| 09:33:24 |
76.65 |
18 |
2567 |
买入 |
| 09:33:27 |
76.57 |
19 |
2586 |
卖出 |
| 09:33:30 |
76.42 |
7 |
2593 |
卖出 |
| 09:33:33 |
76.43 |
9 |
2602 |
卖出 |
| 09:33:36 |
76.57 |
16 |
2618 |
买入 |
| 09:33:39 |
76.63 |
12 |
2630 |
卖出 |
| 09:33:42 |
76.57 |
16 |
2646 |
卖出 |
| 09:33:45 |
76.57 |
15 |
2661 |
卖出 |
| 09:33:48 |
76.52 |
3 |
2664 |
卖出 |
| 09:33:51 |
76.26 |
4 |
2668 |
卖出 |
| 09:33:54 |
76.38 |
4 |
2672 |
买入 |
| 09:33:57 |
76.5 |
79 |
2751 |
买入 |
| 09:34:00 |
76.24 |
1 |
2752 |
卖出 |
| 09:34:03 |
76.38 |
15 |
2767 |
买入 |
| 09:34:06 |
76.41 |
6 |
2773 |
买入 |
| 09:34:09 |
76.47 |
20 |
2793 |
买入 |
| 09:34:12 |
76.48 |
36 |
2829 |
买入 |
| 09:34:15 |
76.22 |
40 |
2869 |
卖出 |
| 09:34:18 |
76.37 |
12 |
2881 |
买入 |
| 09:34:21 |
76.39 |
24 |
2905 |
买入 |
| 09:34:24 |
76.37 |
3 |
2908 |
卖出 |
| 09:34:27 |
76.32 |
14 |
2922 |
卖出 |
| 09:34:30 |
76.37 |
9 |
2931 |
买入 |
| 09:34:33 |
76.27 |
7 |
2938 |
卖出 |
| 09:34:36 |
76.37 |
7 |
2945 |
买入 |
| 09:34:39 |
76.35 |
11 |
2956 |
卖出 |
| 09:34:42 |
76.37 |
16 |
2972 |
买入 |
| 09:34:45 |
76.32 |
5 |
2977 |
卖出 |
| 09:34:48 |
76.08 |
36 |
3013 |
卖出 |
| 09:34:54 |
76.06 |
11 |
3024 |
卖出 |
| 09:34:57 |
76.06 |
6 |
3030 |
卖出 |
| 09:35:00 |
76.07 |
28 |
3058 |
买入 |
| 09:35:03 |
76.04 |
6 |
3064 |
卖出 |
| 09:35:06 |
75.99 |
33 |
3097 |
卖出 |
| 09:35:09 |
75.98 |
4 |
3101 |
卖出 |
| 09:35:12 |
75.88 |
24 |
3125 |
卖出 |
| 09:35:15 |
75.98 |
6 |
3131 |
买入 |
| 09:35:18 |
75.85 |
15 |
3146 |
卖出 |
| 09:35:21 |
75.86 |
42 |
3188 |
买入 |
| 09:35:24 |
75.85 |
19 |
3207 |
卖出 |
| 09:35:27 |
75.85 |
9 |
3216 |
卖出 |
| 09:35:30 |
75.85 |
18 |
3234 |
买入 |
| 09:35:33 |
75.87 |
29 |
3263 |
买入 |
| 09:35:36 |
75.9 |
11 |
3274 |
买入 |
| 09:35:39 |
75.98 |
20 |
3294 |
买入 |
| 09:35:42 |
75.98 |
5 |
3299 |
卖出 |
| 09:35:45 |
75.9 |
13 |
3312 |
卖出 |
| 09:35:48 |
75.99 |
17 |
3329 |
买入 |
| 09:35:51 |
75.99 |
51 |
3380 |
买入 |
| 09:35:54 |
75.99 |
21 |
3401 |
卖出 |
| 09:35:57 |
75.97 |
13 |
3414 |
卖出 |
| 09:36:00 |
75.88 |
17 |
3431 |
卖出 |
| 09:36:03 |
75.99 |
13 |
3444 |
买入 |
| 09:36:06 |
75.95 |
8 |
3452 |
卖出 |
| 09:36:09 |
75.94 |
11 |
3463 |
卖出 |
| 09:36:12 |
75.94 |
8 |
3471 |
卖出 |
| 09:36:15 |
75.89 |
2 |
3473 |
卖出 |
| 09:36:18 |
75.83 |
118 |
3591 |
卖出 |
| 09:36:21 |
75.79 |
36 |
3627 |
卖出 |
| 09:36:24 |
75.73 |
18 |
3645 |
卖出 |
| 09:36:27 |
75.66 |
17 |
3662 |
卖出 |
| 09:36:33 |
75.51 |
20 |
3682 |
卖出 |
| 09:36:36 |
75.51 |
3 |
3685 |
买入 |
| 09:36:39 |
75.45 |
22 |
3707 |
卖出 |
| 09:36:42 |
75.45 |
9 |
3716 |
买入 |
| 09:36:45 |
75.39 |
14 |
3730 |
卖出 |
| 09:36:48 |
75.42 |
23 |
3753 |
买入 |
| 09:36:51 |
75.36 |
9 |
3762 |
卖出 |
| 09:36:54 |
75.37 |
11 |
3773 |
买入 |
| 09:36:57 |
75.4 |
115 |
3888 |
买入 |
| 09:37:00 |
75.42 |
11 |
3899 |
买入 |
| 09:37:03 |
75.37 |
77 |
3976 |
卖出 |
| 09:37:06 |
75.5 |
8 |
3984 |
买入 |
| 09:37:09 |
75.67 |
31 |
4015 |
买入 |
| 09:37:12 |
75.5 |
136 |
4151 |
卖出 |
| 09:37:15 |
75.66 |
74 |
4225 |
买入 |
| 09:37:18 |
75.73 |
16 |
4241 |
买入 |
| 09:37:21 |
75.76 |
29 |
4270 |
买入 |
| 09:37:24 |
75.75 |
11 |
4281 |
卖出 |
| 09:37:27 |
75.82 |
10 |
4291 |
买入 |
| 09:37:30 |
75.97 |
30 |
4321 |
买入 |
| 09:37:33 |
76.08 |
43 |
4364 |
买入 |
| 09:37:36 |
75.92 |
6 |
4370 |
卖出 |
| 09:37:39 |
76.06 |
7 |
4377 |
买入 |
| 09:37:42 |
75.97 |
18 |
4395 |
卖出 |
| 09:37:45 |
75.94 |
18 |
4413 |
卖出 |
| 09:37:48 |
75.85 |
9 |
4422 |
卖出 |
| 09:37:51 |
75.84 |
11 |
4433 |
卖出 |
| 09:37:54 |
75.84 |
2 |
4435 |
卖出 |
| 09:38:00 |
75.81 |
4 |
4439 |
卖出 |
| 09:38:03 |
75.67 |
24 |
4463 |
卖出 |
| 09:38:06 |
75.66 |
19 |
4482 |
卖出 |
| 09:38:09 |
75.45 |
27 |
4509 |
卖出 |
| 09:38:12 |
75.62 |
15 |
4524 |
买入 |
| 09:38:15 |
75.43 |
2 |
4526 |
卖出 |
| 09:38:21 |
75.43 |
5 |
4531 |
买入 |
| 09:38:24 |
75.57 |
32 |
4563 |
买入 |
| 09:38:27 |
75.38 |
19 |
4582 |
卖出 |
| 09:38:30 |
75.4 |
4 |
4586 |
买入 |
| 09:38:33 |
75.32 |
10 |
4596 |
卖出 |
| 09:38:36 |
75.31 |
5 |
4601 |
卖出 |
| 09:38:39 |
75.32 |
35 |
4636 |
买入 |
| 09:38:42 |
75.38 |
9 |
4645 |
买入 |
| 09:38:45 |
75.23 |
15 |
4660 |
卖出 |
| 09:38:48 |
75.3 |
12 |
4672 |
买入 |
| 09:38:51 |
75.24 |
10 |
4682 |
买入 |
| 09:38:54 |
75.24 |
2 |
4684 |
买入 |
| 09:38:57 |
75.2 |
1 |
4685 |
买入 |
| 09:39:00 |
75.13 |
26 |
4711 |
卖出 |
| 09:39:03 |
75.13 |
15 |
4726 |
买入 |
| 09:39:06 |
75.25 |
21 |
4747 |
买入 |
| 09:39:09 |
75.13 |
26 |
4773 |
卖出 |
| 09:39:12 |
75.11 |
41 |
4814 |
卖出 |
| 09:39:15 |
75.11 |
42 |
4856 |
买入 |
| 09:39:18 |
75.15 |
68 |
4924 |
买入 |
| 09:39:21 |
75.15 |
14 |
4938 |
买入 |
| 09:39:24 |
75.15 |
2 |
4940 |
买入 |
| 09:39:27 |
75.15 |
14 |
4954 |
买入 |
| 09:39:30 |
75.15 |
3 |
4957 |
卖出 |
| 09:39:33 |
75.15 |
10 |
4967 |
卖出 |
| 09:39:36 |
75.13 |
33 |
5000 |
卖出 |
| 09:39:39 |
75.15 |
16 |
5016 |
买入 |
| 09:39:42 |
75.14 |
4 |
5020 |
卖出 |
| 09:39:45 |
75.12 |
4 |
5024 |
卖出 |
| 09:39:48 |
75.14 |
63 |
5087 |
买入 |
| 09:39:51 |
75.11 |
20 |
5107 |
卖出 |
| 09:39:54 |
75.09 |
83 |
5190 |
卖出 |
| 09:39:57 |
75.07 |
38 |
5228 |
卖出 |
| 09:40:00 |
75.06 |
3 |
5231 |
卖出 |
| 09:40:03 |
75.05 |
11 |
5242 |
卖出 |
| 09:40:06 |
75.02 |
33 |
5275 |
卖出 |
| 09:40:09 |
75.02 |
18 |
5293 |
卖出 |
| 09:40:12 |
75.02 |
56 |
5349 |
卖出 |
| 09:40:15 |
75.02 |
32 |
5381 |
卖出 |
| 09:40:18 |
75.02 |
21 |
5402 |
卖出 |
| 09:40:21 |
75.01 |
9 |
5411 |
卖出 |
| 09:40:24 |
75.01 |
46 |
5457 |
卖出 |
| 09:40:27 |
75 |
17 |
5474 |
卖出 |
| 09:40:30 |
74.99 |
78 |
5552 |
卖出 |
| 09:40:33 |
75 |
20 |
5572 |
买入 |
| 09:40:36 |
74.91 |
8 |
5580 |
卖出 |
| 09:40:39 |
74.91 |
29 |
5609 |
卖出 |
| 09:40:42 |
75.03 |
173 |
5782 |
买入 |
| 09:40:45 |
75 |
22 |
5804 |
卖出 |
| 09:40:48 |
75.03 |
10 |
5814 |
买入 |
| 09:40:51 |
75.01 |
49 |
5863 |
卖出 |
| 09:40:54 |
75.01 |
35 |
5898 |
卖出 |
| 09:40:57 |
75.04 |
16 |
5914 |
买入 |
| 09:41:00 |
75.04 |
3 |
5917 |
卖出 |
| 09:41:03 |
75 |
24 |
5941 |
卖出 |
| 09:41:06 |
75.04 |
10 |
5951 |
买入 |
| 09:41:09 |
74.99 |
4 |
5955 |
卖出 |
| 09:41:12 |
75 |
15 |
5970 |
买入 |
| 09:41:15 |
75 |
10 |
5980 |
买入 |
| 09:41:18 |
74.92 |
10 |
5990 |
卖出 |
| 09:41:21 |
75 |
3 |
5993 |
买入 |
| 09:41:24 |
74.92 |
9 |
6002 |
卖出 |
| 09:41:27 |
74.94 |
12 |
6014 |
买入 |
| 09:41:33 |
74.94 |
6 |
6020 |
卖出 |
| 09:41:36 |
74.95 |
1 |
6021 |
买入 |
| 09:41:39 |
74.94 |
1 |
6022 |
卖出 |
| 09:41:42 |
74.92 |
15 |
6037 |
卖出 |
| 09:41:45 |
74.93 |
24 |
6061 |
买入 |
| 09:41:48 |
74.94 |
68 |
6129 |
买入 |
| 09:41:51 |
74.92 |
4 |
6133 |
卖出 |
| 09:41:54 |
74.92 |
21 |
6154 |
卖出 |
| 09:41:57 |
74.91 |
23 |
6177 |
卖出 |
| 09:42:00 |
74.92 |
1 |
6178 |
卖出 |
| 09:42:03 |
74.94 |
1 |
6179 |
买入 |
| 09:42:06 |
74.94 |
8 |
6187 |
买入 |
| 09:42:09 |
74.92 |
56 |
6243 |
卖出 |
| 09:42:12 |
74.93 |
9 |
6252 |
买入 |
| 09:42:15 |
74.93 |
24 |
6276 |
买入 |
| 09:42:18 |
74.95 |
5 |
6281 |
买入 |
| 09:42:21 |
74.94 |
1 |
6282 |
卖出 |
| 09:42:24 |
74.93 |
19 |
6301 |
卖出 |
| 09:42:27 |
74.94 |
4 |
6305 |
买入 |
| 09:42:30 |
74.94 |
5 |
6310 |
买入 |
| 09:42:33 |
74.93 |
7 |
6317 |
卖出 |
| 09:42:36 |
74.94 |
6 |
6323 |
买入 |
| 09:42:39 |
74.9 |
20 |
6343 |
卖出 |
| 09:42:42 |
74.89 |
12 |
6355 |
卖出 |
| 09:42:45 |
74.89 |
6 |
6361 |
买入 |
| 09:42:48 |
74.89 |
2 |
6363 |
买入 |
| 09:42:51 |
74.89 |
25 |
6388 |
买入 |
| 09:42:54 |
74.86 |
30 |
6418 |
卖出 |
| 09:42:57 |
74.89 |
5 |
6423 |
买入 |
| 09:43:00 |
74.86 |
17 |
6440 |
卖出 |
| 09:43:03 |
74.89 |
10 |
6450 |
买入 |
| 09:43:06 |
74.89 |
12 |
6462 |
买入 |
| 09:43:09 |
74.91 |
72 |
6534 |
买入 |
| 09:43:12 |
74.95 |
26 |
6560 |
买入 |
| 09:43:15 |
74.95 |
20 |
6580 |
买入 |
| 09:43:18 |
75.01 |
10 |
6590 |
买入 |
| 09:43:21 |
75.01 |
11 |
6601 |
卖出 |
| 09:43:24 |
75.01 |
5 |
6606 |
卖出 |
| 09:43:30 |
75.01 |
2 |
6608 |
卖出 |
| 09:43:33 |
75.01 |
3 |
6611 |
买入 |