凯赛生物[688065]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:28 |
89.5 |
2 |
2 |
集合竞价 |
| 09:19:01 |
91.69 |
0 |
0 |
集合竞价 |
| 09:30:02 |
89.52 |
2 |
2 |
卖出 |
| 09:30:05 |
90 |
21 |
23 |
买入 |
| 09:30:08 |
90 |
33 |
56 |
买入 |
| 09:30:11 |
89.61 |
28 |
84 |
卖出 |
| 09:30:14 |
89.61 |
4 |
88 |
卖出 |
| 09:30:17 |
89.62 |
18 |
106 |
买入 |
| 09:30:20 |
89.63 |
12 |
118 |
买入 |
| 09:30:23 |
89.65 |
12 |
130 |
买入 |
| 09:30:26 |
89.12 |
40 |
170 |
卖出 |
| 09:30:29 |
88.8 |
23 |
193 |
卖出 |
| 09:30:32 |
88.52 |
21 |
214 |
卖出 |
| 09:30:35 |
88.5 |
14 |
228 |
卖出 |
| 09:30:38 |
88.1 |
10 |
238 |
卖出 |
| 09:30:41 |
88 |
4 |
242 |
卖出 |
| 09:30:44 |
87.71 |
18 |
260 |
卖出 |
| 09:30:47 |
88 |
21 |
281 |
买入 |
| 09:30:50 |
88.1 |
4 |
285 |
买入 |
| 09:30:53 |
87.76 |
22 |
307 |
卖出 |
| 09:30:56 |
88.04 |
30 |
337 |
买入 |
| 09:30:59 |
88.07 |
12 |
349 |
买入 |
| 09:31:02 |
87.69 |
9 |
358 |
买入 |
| 09:31:05 |
87.7 |
9 |
367 |
买入 |
| 09:31:08 |
87.7 |
14 |
381 |
卖出 |
| 09:31:11 |
87.87 |
7 |
388 |
卖出 |
| 09:31:23 |
87.96 |
11 |
399 |
买入 |
| 09:31:26 |
87.95 |
6 |
405 |
卖出 |
| 09:31:29 |
87.96 |
11 |
416 |
买入 |
| 09:31:32 |
87.93 |
7 |
423 |
买入 |
| 09:31:35 |
88.04 |
4 |
427 |
买入 |
| 09:31:38 |
88.18 |
7 |
434 |
买入 |
| 09:31:41 |
87.96 |
6 |
440 |
卖出 |
| 09:31:44 |
88.04 |
5 |
445 |
买入 |
| 09:31:47 |
87.96 |
5 |
450 |
卖出 |
| 09:31:50 |
88.14 |
31 |
481 |
买入 |
| 09:31:53 |
88.18 |
18 |
499 |
买入 |
| 09:31:59 |
88.19 |
2 |
501 |
买入 |
| 09:32:02 |
88.26 |
6 |
507 |
买入 |
| 09:32:05 |
88.26 |
8 |
515 |
卖出 |
| 09:32:11 |
88.34 |
2 |
517 |
买入 |
| 09:32:14 |
88.35 |
3 |
520 |
买入 |
| 09:32:20 |
88.36 |
2 |
522 |
卖出 |
| 09:32:23 |
88.49 |
28 |
550 |
买入 |
| 09:32:26 |
88.73 |
8 |
558 |
买入 |
| 09:32:29 |
88.75 |
4 |
562 |
买入 |
| 09:32:32 |
88.75 |
2 |
564 |
买入 |
| 09:32:38 |
88.75 |
12 |
576 |
买入 |
| 09:32:41 |
88.9 |
2 |
578 |
买入 |
| 09:32:47 |
88.77 |
4 |
582 |
卖出 |
| 09:32:50 |
88.78 |
2 |
584 |
买入 |
| 09:32:53 |
88.75 |
10 |
594 |
卖出 |
| 09:32:56 |
88.89 |
29 |
623 |
买入 |
| 09:32:59 |
88.75 |
14 |
637 |
卖出 |
| 09:33:02 |
88.75 |
2 |
639 |
买入 |
| 09:33:05 |
88.55 |
6 |
645 |
卖出 |
| 09:33:08 |
88.75 |
10 |
655 |
买入 |
| 09:33:11 |
88.75 |
5 |
660 |
卖出 |
| 09:33:17 |
88.75 |
4 |
664 |
卖出 |
| 09:33:20 |
88.85 |
3 |
667 |
买入 |
| 09:33:35 |
88.85 |
5 |
672 |
买入 |
| 09:33:38 |
88.88 |
23 |
695 |
买入 |
| 09:33:41 |
88.89 |
6 |
701 |
买入 |
| 09:33:53 |
89.02 |
2 |
703 |
买入 |
| 09:33:56 |
89.04 |
2 |
705 |
买入 |
| 09:33:59 |
89.04 |
8 |
713 |
卖出 |
| 09:34:02 |
89.02 |
5 |
718 |
卖出 |
| 09:34:05 |
89.02 |
8 |
726 |
买入 |
| 09:34:08 |
88.86 |
25 |
751 |
卖出 |
| 09:34:11 |
88.85 |
2 |
753 |
买入 |
| 09:34:14 |
88.57 |
7 |
760 |
卖出 |
| 09:34:17 |
88.54 |
8 |
768 |
卖出 |
| 09:34:20 |
88.58 |
7 |
775 |
买入 |
| 09:34:23 |
88.54 |
8 |
783 |
卖出 |
| 09:34:26 |
88.53 |
33 |
816 |
卖出 |
| 09:34:29 |
88.53 |
10 |
826 |
卖出 |
| 09:34:35 |
88.5 |
2 |
828 |
卖出 |
| 09:34:41 |
88.64 |
4 |
832 |
买入 |
| 09:34:44 |
88.64 |
7 |
839 |
买入 |
| 09:34:47 |
88.64 |
2 |
841 |
买入 |
| 09:34:50 |
88.52 |
2 |
843 |
卖出 |
| 09:34:53 |
88.62 |
6 |
849 |
买入 |
| 09:34:56 |
88.49 |
11 |
860 |
卖出 |
| 09:34:59 |
88.47 |
2 |
862 |
卖出 |
| 09:35:02 |
88.47 |
3 |
865 |
卖出 |
| 09:35:05 |
88.4 |
5 |
870 |
卖出 |
| 09:35:08 |
88.4 |
14 |
884 |
买入 |
| 09:35:11 |
88.4 |
22 |
906 |
买入 |
| 09:35:14 |
88.35 |
13 |
919 |
卖出 |
| 09:35:20 |
88.34 |
9 |
928 |
买入 |
| 09:35:23 |
88.19 |
17 |
945 |
卖出 |
| 09:35:29 |
88.01 |
2 |
947 |
卖出 |
| 09:35:32 |
88.16 |
31 |
978 |
买入 |
| 09:35:35 |
88.02 |
22 |
1000 |
卖出 |
| 09:35:41 |
88.19 |
4 |
1004 |
买入 |
| 09:35:44 |
88.19 |
10 |
1014 |
买入 |
| 09:35:47 |
88.4 |
7 |
1021 |
买入 |
| 09:35:50 |
88.38 |
4 |
1025 |
买入 |
| 09:35:53 |
88.37 |
2 |
1027 |
买入 |
| 09:36:02 |
88.37 |
3 |
1030 |
买入 |
| 09:36:05 |
88.22 |
10 |
1040 |
卖出 |
| 09:36:08 |
88.21 |
9 |
1049 |
卖出 |
| 09:36:11 |
88.36 |
4 |
1053 |
买入 |
| 09:36:14 |
88.25 |
2 |
1055 |
卖出 |
| 09:36:20 |
88.37 |
4 |
1059 |
买入 |
| 09:36:23 |
88.25 |
8 |
1067 |
卖出 |
| 09:36:26 |
88.25 |
14 |
1081 |
买入 |
| 09:36:32 |
88.22 |
10 |
1091 |
卖出 |
| 09:36:35 |
88.24 |
2 |
1093 |
买入 |
| 09:36:47 |
88.36 |
2 |
1095 |
买入 |
| 09:36:50 |
88.24 |
19 |
1114 |
卖出 |
| 09:36:56 |
88.28 |
1 |
1115 |
卖出 |
| 09:37:05 |
88.34 |
8 |
1123 |
买入 |
| 09:37:08 |
88.46 |
20 |
1143 |
买入 |
| 09:37:11 |
88.46 |
2 |
1145 |
卖出 |
| 09:37:20 |
88.52 |
13 |
1158 |
买入 |
| 09:37:23 |
88.47 |
2 |
1160 |
卖出 |
| 09:37:26 |
88.47 |
2 |
1162 |
买入 |
| 09:37:29 |
88.46 |
2 |
1164 |
卖出 |
| 09:37:38 |
88.46 |
4 |
1168 |
卖出 |
| 09:37:41 |
88.61 |
3 |
1171 |
买入 |
| 09:37:47 |
88.36 |
7 |
1178 |
卖出 |
| 09:37:50 |
88.36 |
5 |
1183 |
卖出 |
| 09:37:53 |
88.36 |
1 |
1184 |
买入 |
| 09:37:56 |
88.36 |
2 |
1186 |
卖出 |
| 09:37:59 |
88.36 |
2 |
1188 |
卖出 |
| 09:38:02 |
88.61 |
4 |
1192 |
买入 |
| 09:38:05 |
88.61 |
15 |
1207 |
买入 |
| 09:38:08 |
88.61 |
14 |
1221 |
卖出 |
| 09:38:11 |
88.62 |
2 |
1223 |
买入 |
| 09:38:20 |
88.37 |
2 |
1225 |
卖出 |
| 09:38:23 |
88.5 |
12 |
1237 |
卖出 |
| 09:38:26 |
88.5 |
6 |
1243 |
买入 |
| 09:38:29 |
88.62 |
36 |
1279 |
买入 |
| 09:38:32 |
88.62 |
13 |
1292 |
卖出 |
| 09:38:35 |
88.63 |
3 |
1295 |
买入 |
| 09:38:38 |
88.62 |
15 |
1310 |
卖出 |
| 09:38:41 |
88.6 |
13 |
1323 |
买入 |
| 09:38:44 |
88.64 |
6 |
1329 |
买入 |
| 09:38:47 |
88.65 |
4 |
1333 |
买入 |
| 09:38:50 |
88.68 |
2 |
1335 |
买入 |
| 09:38:53 |
88.71 |
2 |
1337 |
买入 |
| 09:38:56 |
88.72 |
4 |
1341 |
买入 |
| 09:38:59 |
88.68 |
4 |
1345 |
卖出 |
| 09:39:02 |
88.68 |
1 |
1346 |
买入 |
| 09:39:05 |
88.67 |
2 |
1348 |
卖出 |
| 09:39:14 |
88.65 |
2 |
1350 |
卖出 |
| 09:39:17 |
88.71 |
2 |
1352 |
买入 |
| 09:39:20 |
88.76 |
6 |
1358 |
买入 |
| 09:39:32 |
88.65 |
2 |
1360 |
卖出 |
| 09:39:53 |
88.63 |
12 |
1372 |
卖出 |
| 09:39:56 |
88.56 |
2 |
1374 |
卖出 |
| 09:40:02 |
88.51 |
2 |
1376 |
卖出 |
| 09:40:05 |
88.38 |
7 |
1383 |
卖出 |
| 09:40:08 |
88.36 |
9 |
1392 |
卖出 |
| 09:40:11 |
88.33 |
6 |
1398 |
卖出 |
| 09:40:14 |
88.12 |
8 |
1406 |
卖出 |
| 09:40:17 |
88.12 |
10 |
1416 |
卖出 |
| 09:40:35 |
88.13 |
2 |
1418 |
卖出 |
| 09:40:38 |
88.13 |
2 |
1420 |
卖出 |
| 09:40:41 |
88.11 |
5 |
1425 |
卖出 |
| 09:40:44 |
88.1 |
5 |
1430 |
卖出 |
| 09:40:47 |
88.08 |
2 |
1432 |
卖出 |
| 09:40:56 |
88.09 |
2 |
1434 |
买入 |
| 09:41:02 |
88.01 |
24 |
1458 |
卖出 |
| 09:41:08 |
88.23 |
3 |
1461 |
买入 |
| 09:41:11 |
88.18 |
6 |
1467 |
卖出 |
| 09:41:17 |
88 |
297 |
1764 |
卖出 |
| 09:41:20 |
88 |
10 |
1774 |
卖出 |
| 09:41:23 |
88.01 |
5 |
1779 |
买入 |
| 09:41:26 |
88.08 |
14 |
1793 |
买入 |
| 09:41:29 |
88.26 |
19 |
1812 |
买入 |
| 09:41:32 |
88.3 |
9 |
1821 |
买入 |
| 09:41:35 |
88.26 |
4 |
1825 |
卖出 |
| 09:41:38 |
88.26 |
6 |
1831 |
卖出 |
| 09:41:41 |
88.31 |
5 |
1836 |
买入 |
| 09:41:44 |
88.32 |
9 |
1845 |
买入 |
| 09:41:47 |
88.26 |
27 |
1872 |
卖出 |
| 09:41:59 |
88.26 |
4 |
1876 |
买入 |
| 09:42:08 |
88.1 |
5 |
1881 |
卖出 |
| 09:42:11 |
88.24 |
4 |
1885 |
买入 |
| 09:42:23 |
88.24 |
8 |
1893 |
买入 |
| 09:42:26 |
88.24 |
4 |
1897 |
卖出 |
| 09:42:29 |
88.24 |
2 |
1899 |
卖出 |
| 09:42:32 |
88.24 |
4 |
1903 |
卖出 |
| 09:42:38 |
88.25 |
4 |
1907 |
买入 |
| 09:42:44 |
88.24 |
3 |
1910 |
卖出 |
| 09:43:02 |
88.25 |
10 |
1920 |
买入 |
| 09:43:05 |
88.24 |
12 |
1932 |
卖出 |
| 09:43:08 |
88.25 |
5 |
1937 |
买入 |
| 09:43:11 |
88.25 |
2 |
1939 |
买入 |
| 09:43:26 |
88.25 |
7 |
1946 |
买入 |
| 09:43:29 |
88.25 |
9 |
1955 |
买入 |
| 09:43:32 |
88.49 |
54 |
2009 |
买入 |
| 09:43:35 |
88.65 |
5 |
2014 |
买入 |
| 09:43:38 |
88.29 |
5 |
2019 |
卖出 |
| 09:43:56 |
88.32 |
2 |
2021 |
卖出 |
| 09:44:14 |
88.62 |
16 |
2037 |
买入 |
| 09:44:20 |
88.64 |
2 |
2039 |
买入 |
| 09:44:23 |
88.65 |
2 |
2041 |
卖出 |
| 09:44:26 |
88.6 |
2 |
2043 |
买入 |
| 09:44:32 |
88.3 |
2 |
2045 |
卖出 |
| 09:44:56 |
88.38 |
2 |
2047 |
卖出 |
| 09:44:59 |
88.38 |
0 |
2047 |
买入 |
| 09:45:02 |
88.3 |
2 |
2049 |
卖出 |
| 09:45:05 |
88.29 |
2 |
2051 |
卖出 |
| 09:45:08 |
88.11 |
10 |
2061 |
卖出 |
| 09:45:11 |
88.09 |
18 |
2079 |
卖出 |
| 09:45:14 |
88.1 |
39 |
2118 |
买入 |
| 09:45:17 |
88.09 |
10 |
2128 |
卖出 |
| 09:45:20 |
88.09 |
6 |
2134 |
卖出 |
| 09:45:23 |
88.08 |
18 |
2152 |
卖出 |
| 09:45:26 |
88.08 |
4 |
2156 |
卖出 |
| 09:45:38 |
88.11 |
4 |
2160 |
卖出 |
| 09:45:41 |
88.11 |
6 |
2166 |
卖出 |
| 09:45:44 |
88.11 |
2 |
2168 |
卖出 |
| 09:45:50 |
88.24 |
10 |
2178 |
买入 |
| 09:45:56 |
88.3 |
3 |
2181 |
买入 |
| 09:45:59 |
88.27 |
6 |
2187 |
卖出 |
| 09:46:02 |
88.25 |
4 |
2191 |
卖出 |
| 09:46:05 |
88.58 |
5 |
2196 |
买入 |
| 09:46:11 |
88.59 |
2 |
2198 |
买入 |
| 09:46:14 |
88.69 |
3 |
2201 |
买入 |
| 09:46:29 |
88.31 |
2 |
2203 |
卖出 |
| 09:46:41 |
88.23 |
2 |
2205 |
卖出 |
| 09:46:47 |
88.22 |
2 |
2207 |
卖出 |
| 09:46:53 |
88.3 |
2 |
2209 |
卖出 |
| 09:47:05 |
88.3 |
6 |
2215 |
买入 |
| 09:47:20 |
88.48 |
2 |
2217 |
买入 |
| 09:47:23 |
88.3 |
2 |
2219 |
卖出 |
| 09:47:32 |
88.3 |
2 |
2221 |
卖出 |
| 09:47:35 |
88.47 |
5 |
2226 |
买入 |
| 09:47:44 |
88.26 |
2 |
2228 |
卖出 |
| 09:47:50 |
88.26 |
5 |
2233 |
卖出 |
| 09:47:53 |
88.47 |
4 |
2237 |
买入 |
| 09:47:56 |
88.48 |
3 |
2240 |
买入 |
| 09:48:11 |
88.29 |
2 |
2242 |
卖出 |
| 09:48:23 |
88.46 |
2 |
2244 |
买入 |
| 09:48:47 |
88.28 |
2 |
2246 |
卖出 |
| 09:48:50 |
88.46 |
2 |
2248 |
买入 |
| 09:49:14 |
88.3 |
4 |
2252 |
卖出 |
| 09:49:35 |
88.56 |
23 |
2275 |
买入 |
| 09:49:41 |
88.47 |
2 |
2277 |
卖出 |
| 09:49:56 |
88.55 |
2 |
2279 |
买入 |
| 09:50:02 |
88.47 |
15 |
2294 |
卖出 |
| 09:50:05 |
88.47 |
3 |
2297 |
卖出 |
| 09:50:11 |
88.32 |
2 |
2299 |
卖出 |
| 09:50:14 |
88.35 |
5 |
2304 |
买入 |
| 09:50:17 |
88.32 |
2 |
2306 |
卖出 |
| 09:50:20 |
88.3 |
6 |
2312 |
卖出 |
| 09:50:23 |
88.25 |
8 |
2320 |
卖出 |
| 09:50:50 |
88.33 |
2 |
2322 |
卖出 |
| 09:50:53 |
88.31 |
2 |
2324 |
卖出 |
| 09:51:14 |
88.25 |
13 |
2337 |
卖出 |
| 09:51:23 |
88.22 |
2 |
2339 |
卖出 |
| 09:51:38 |
88.32 |
10 |
2349 |
买入 |
| 09:51:41 |
88.47 |
6 |
2355 |
买入 |
| 09:51:53 |
88.47 |
3 |
2358 |
买入 |
| 09:51:56 |
88.47 |
3 |
2361 |
买入 |
| 09:51:59 |
88.31 |
2 |
2363 |
卖出 |
| 09:52:08 |
88.35 |
2 |
2365 |
买入 |
| 09:52:20 |
88.55 |
2 |
2367 |
买入 |
| 09:52:44 |
88.41 |
6 |
2373 |
卖出 |
| 09:52:47 |
88.4 |
2 |
2375 |
卖出 |
| 09:53:11 |
88.4 |
2 |
2377 |
卖出 |
| 09:53:17 |
88.39 |
5 |
2382 |
卖出 |
| 09:53:20 |
88.34 |
15 |
2397 |
卖出 |
| 09:53:38 |
88.3 |
1 |
2398 |
卖出 |
| 09:53:50 |
88.3 |
2 |
2400 |
卖出 |
| 09:53:53 |
88.3 |
2 |
2402 |
卖出 |
| 09:53:56 |
88.3 |
6 |
2408 |
卖出 |
| 09:54:20 |
88.3 |
3 |
2411 |
买入 |
| 09:54:23 |
88.32 |
4 |
2415 |
买入 |
| 09:54:26 |
88.3 |
10 |
2425 |
卖出 |
| 09:54:29 |
88.3 |
3 |
2428 |
买入 |
| 09:54:41 |
88.34 |
4 |
2432 |
卖出 |
| 09:54:44 |
88.34 |
0 |
2432 |
卖出 |
| 09:54:47 |
88.3 |
2 |
2434 |
卖出 |
| 09:55:02 |
88.34 |
2 |
2436 |
买入 |
| 09:55:05 |
88.35 |
2 |
2438 |
买入 |
| 09:55:08 |
88.3 |
4 |
2442 |
卖出 |
| 09:55:11 |
88.35 |
8 |
2450 |
买入 |
| 09:55:14 |
88.4 |
3 |
2453 |
买入 |
| 09:55:20 |
88.41 |
2 |
2455 |
买入 |
| 09:55:32 |
88.35 |
11 |
2466 |
卖出 |
| 09:55:35 |
88.35 |
2 |
2468 |
卖出 |
| 09:55:44 |
88.35 |
3 |
2471 |
卖出 |
| 09:55:47 |
88.34 |
2 |
2473 |
卖出 |
| 09:56:02 |
88.24 |
5 |
2478 |
卖出 |
| 09:56:05 |
88.34 |
2 |
2480 |
买入 |
| 09:56:14 |
88.35 |
20 |
2500 |
买入 |
| 09:56:44 |
88.38 |
10 |
2510 |
卖出 |
| 09:56:53 |
88.4 |
2 |
2512 |
卖出 |
| 09:57:05 |
88.42 |
2 |
2514 |
卖出 |
| 09:57:32 |
88.59 |
2 |
2516 |
买入 |
| 09:57:35 |
88.59 |
8 |
2524 |
买入 |
| 09:57:38 |
88.42 |
2 |
2526 |
卖出 |
| 09:57:44 |
88.59 |
2 |
2528 |
买入 |
| 09:57:59 |
88.71 |
4 |
2532 |
买入 |
| 09:58:02 |
88.71 |
0 |
2532 |
卖出 |