热景生物[688068]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
133 |
10 |
10 |
集合竞价 |
| 09:15:10 |
135 |
25 |
25 |
集合竞价 |
| 09:16:13 |
135 |
25 |
25 |
集合竞价 |
| 09:16:28 |
135 |
29 |
29 |
集合竞价 |
| 09:16:37 |
136.6 |
40 |
40 |
集合竞价 |
| 09:16:46 |
136.6 |
48 |
48 |
集合竞价 |
| 09:16:58 |
136.6 |
48 |
48 |
集合竞价 |
| 09:17:10 |
139 |
65 |
65 |
集合竞价 |
| 09:17:28 |
139 |
68 |
68 |
集合竞价 |
| 09:17:34 |
136.6 |
48 |
48 |
集合竞价 |
| 09:17:52 |
136.6 |
48 |
48 |
集合竞价 |
| 09:18:16 |
138 |
60 |
60 |
集合竞价 |
| 09:18:19 |
137.75 |
60 |
60 |
集合竞价 |
| 09:18:31 |
138.18 |
60 |
60 |
集合竞价 |
| 09:18:46 |
139 |
74 |
74 |
集合竞价 |
| 09:18:52 |
139 |
76 |
76 |
集合竞价 |
| 09:18:55 |
139 |
78 |
78 |
集合竞价 |
| 09:18:58 |
139 |
86 |
86 |
集合竞价 |
| 09:19:04 |
139 |
83 |
83 |
集合竞价 |
| 09:19:07 |
139 |
91 |
91 |
集合竞价 |
| 09:19:10 |
139 |
91 |
91 |
集合竞价 |
| 09:19:13 |
139 |
101 |
101 |
集合竞价 |
| 09:19:19 |
134.75 |
23 |
23 |
集合竞价 |
| 09:19:34 |
133.01 |
20 |
20 |
集合竞价 |
| 09:20:07 |
133.01 |
20 |
20 |
集合竞价 |
| 09:20:10 |
133.01 |
22 |
22 |
集合竞价 |
| 09:20:13 |
133.01 |
24 |
24 |
集合竞价 |
| 09:20:19 |
133.01 |
26 |
26 |
集合竞价 |
| 09:20:31 |
133.33 |
26 |
26 |
集合竞价 |
| 09:20:40 |
133.33 |
26 |
26 |
集合竞价 |
| 09:20:43 |
133.33 |
26 |
26 |
集合竞价 |
| 09:21:04 |
133.33 |
28 |
28 |
集合竞价 |
| 09:21:10 |
133.33 |
28 |
28 |
集合竞价 |
| 09:21:16 |
133.33 |
31 |
31 |
集合竞价 |
| 09:21:22 |
133.33 |
31 |
31 |
集合竞价 |
| 09:21:25 |
133.33 |
31 |
31 |
集合竞价 |
| 09:21:28 |
133.33 |
33 |
33 |
集合竞价 |
| 09:21:34 |
133.33 |
35 |
35 |
集合竞价 |
| 09:21:46 |
133.33 |
35 |
35 |
集合竞价 |
| 09:21:55 |
133.33 |
45 |
45 |
集合竞价 |
| 09:21:58 |
133.33 |
45 |
45 |
集合竞价 |
| 09:22:01 |
133.33 |
45 |
45 |
集合竞价 |
| 09:22:13 |
133.33 |
45 |
45 |
集合竞价 |
| 09:22:22 |
133.33 |
49 |
49 |
集合竞价 |
| 09:22:28 |
133.33 |
49 |
49 |
集合竞价 |
| 09:22:34 |
133.33 |
49 |
49 |
集合竞价 |
| 09:22:49 |
133.33 |
49 |
49 |
集合竞价 |
| 09:23:01 |
134 |
49 |
49 |
集合竞价 |
| 09:23:04 |
134.75 |
53 |
53 |
集合竞价 |
| 09:23:07 |
134.38 |
53 |
53 |
集合竞价 |
| 09:23:16 |
133.55 |
62 |
62 |
集合竞价 |
| 09:23:25 |
133.55 |
64 |
64 |
集合竞价 |
| 09:23:34 |
133.55 |
68 |
68 |
集合竞价 |
| 09:23:40 |
134 |
75 |
75 |
集合竞价 |
| 09:23:43 |
133.55 |
78 |
78 |
集合竞价 |
| 09:23:46 |
133.55 |
85 |
85 |
集合竞价 |
| 09:23:49 |
133.55 |
89 |
89 |
集合竞价 |
| 09:23:52 |
133.55 |
89 |
89 |
集合竞价 |
| 09:23:55 |
133.55 |
89 |
89 |
集合竞价 |
| 09:23:58 |
133.55 |
96 |
96 |
集合竞价 |
| 09:24:01 |
133.63 |
101 |
101 |
集合竞价 |
| 09:24:04 |
133.98 |
102 |
102 |
集合竞价 |
| 09:24:07 |
133.6 |
104 |
104 |
集合竞价 |
| 09:24:10 |
133.63 |
109 |
109 |
集合竞价 |
| 09:24:16 |
133.63 |
111 |
111 |
集合竞价 |
| 09:24:19 |
133.55 |
140 |
140 |
集合竞价 |
| 09:24:25 |
133.55 |
164 |
164 |
集合竞价 |
| 09:24:28 |
133.5 |
164 |
164 |
集合竞价 |
| 09:24:31 |
133.55 |
176 |
176 |
集合竞价 |
| 09:24:34 |
133.5 |
207 |
207 |
集合竞价 |
| 09:24:37 |
133.5 |
217 |
217 |
集合竞价 |
| 09:24:40 |
133.5 |
232 |
232 |
集合竞价 |
| 09:24:43 |
133.5 |
264 |
264 |
集合竞价 |
| 09:24:46 |
133.5 |
274 |
274 |
集合竞价 |
| 09:24:49 |
133.5 |
277 |
277 |
集合竞价 |
| 09:24:52 |
133.5 |
289 |
289 |
集合竞价 |
| 09:24:55 |
133.5 |
294 |
294 |
集合竞价 |
| 09:24:58 |
133.5 |
304 |
304 |
集合竞价 |
| 09:25:01 |
133.34 |
315 |
315 |
集合竞价 |
| 09:25:06 |
133.34 |
315 |
630 |
卖出 |
| 09:30:01 |
133.42 |
106 |
736 |
买入 |
| 09:30:04 |
133.34 |
169 |
905 |
卖出 |
| 09:30:07 |
133.34 |
134 |
1039 |
买入 |
| 09:30:10 |
133.3 |
91 |
1130 |
卖出 |
| 09:30:13 |
133.01 |
164 |
1294 |
卖出 |
| 09:30:16 |
132.03 |
117 |
1411 |
卖出 |
| 09:30:19 |
133 |
6 |
1417 |
买入 |
| 09:30:22 |
132.99 |
5 |
1422 |
卖出 |
| 09:30:28 |
132.03 |
4 |
1426 |
卖出 |
| 09:30:31 |
133 |
61 |
1487 |
买入 |
| 09:30:37 |
132.99 |
30 |
1517 |
买入 |
| 09:30:40 |
132.99 |
19 |
1536 |
卖出 |
| 09:30:43 |
132.99 |
56 |
1592 |
卖出 |
| 09:30:46 |
132.99 |
6 |
1598 |
买入 |
| 09:30:49 |
132.99 |
10 |
1608 |
买入 |
| 09:30:52 |
132.91 |
8 |
1616 |
卖出 |
| 09:30:55 |
132.99 |
20 |
1636 |
买入 |
| 09:30:58 |
131.32 |
45 |
1681 |
卖出 |
| 09:31:01 |
132.01 |
40 |
1721 |
买入 |
| 09:31:04 |
131.32 |
22 |
1743 |
买入 |
| 09:31:07 |
131.28 |
15 |
1758 |
卖出 |
| 09:31:10 |
131.27 |
4 |
1762 |
卖出 |
| 09:31:13 |
131.28 |
3 |
1765 |
买入 |
| 09:31:16 |
130.6 |
25 |
1790 |
卖出 |
| 09:31:19 |
130.97 |
42 |
1832 |
买入 |
| 09:31:22 |
131 |
38 |
1870 |
买入 |
| 09:31:25 |
130.3 |
16 |
1886 |
卖出 |
| 09:31:28 |
130.12 |
18 |
1904 |
卖出 |
| 09:31:31 |
130.2 |
65 |
1969 |
买入 |
| 09:31:34 |
130.2 |
36 |
2005 |
买入 |
| 09:31:37 |
130.2 |
40 |
2045 |
卖出 |
| 09:31:40 |
130.29 |
16 |
2061 |
买入 |
| 09:31:43 |
131.23 |
50 |
2111 |
买入 |
| 09:31:46 |
130.29 |
15 |
2126 |
卖出 |
| 09:31:49 |
130.28 |
24 |
2150 |
卖出 |
| 09:31:52 |
131.29 |
148 |
2298 |
买入 |
| 09:31:55 |
130.3 |
19 |
2317 |
卖出 |
| 09:32:01 |
130.3 |
11 |
2328 |
卖出 |
| 09:32:04 |
130.29 |
32 |
2360 |
卖出 |
| 09:32:07 |
131.23 |
23 |
2383 |
买入 |
| 09:32:10 |
131.93 |
17 |
2400 |
买入 |
| 09:32:13 |
131.23 |
10 |
2410 |
卖出 |
| 09:32:16 |
131.93 |
15 |
2425 |
买入 |
| 09:32:19 |
131.93 |
9 |
2434 |
买入 |
| 09:32:22 |
131.94 |
53 |
2487 |
买入 |
| 09:32:25 |
131.93 |
29 |
2516 |
卖出 |
| 09:32:28 |
132.03 |
22 |
2538 |
买入 |
| 09:32:31 |
132.03 |
2 |
2540 |
卖出 |
| 09:32:34 |
132.01 |
8 |
2548 |
卖出 |
| 09:32:37 |
132.87 |
18 |
2566 |
买入 |
| 09:32:43 |
132.35 |
4 |
2570 |
卖出 |
| 09:32:46 |
132.01 |
20 |
2590 |
卖出 |
| 09:32:49 |
131.96 |
22 |
2612 |
卖出 |
| 09:32:52 |
132.84 |
74 |
2686 |
买入 |
| 09:32:55 |
131.93 |
46 |
2732 |
卖出 |
| 09:33:01 |
132.88 |
70 |
2802 |
买入 |
| 09:33:04 |
131.93 |
91 |
2893 |
卖出 |
| 09:33:07 |
132.8 |
22 |
2915 |
买入 |
| 09:33:10 |
132.9 |
44 |
2959 |
买入 |
| 09:33:13 |
132.9 |
21 |
2980 |
卖出 |
| 09:33:16 |
132.88 |
20 |
3000 |
买入 |
| 09:33:19 |
132.9 |
9 |
3009 |
买入 |
| 09:33:22 |
132.88 |
4 |
3013 |
卖出 |
| 09:33:25 |
132.9 |
23 |
3036 |
买入 |
| 09:33:28 |
132.9 |
4 |
3040 |
卖出 |
| 09:33:31 |
132.9 |
24 |
3064 |
卖出 |
| 09:33:34 |
133.03 |
14 |
3078 |
买入 |
| 09:33:43 |
133.44 |
15 |
3093 |
买入 |
| 09:33:46 |
133.33 |
2 |
3095 |
卖出 |
| 09:33:52 |
133.34 |
6 |
3101 |
买入 |
| 09:33:55 |
133.33 |
29 |
3130 |
卖出 |
| 09:34:01 |
133.52 |
10 |
3140 |
卖出 |
| 09:34:04 |
133.56 |
19 |
3159 |
买入 |
| 09:34:07 |
133.33 |
74 |
3233 |
卖出 |
| 09:34:10 |
133.33 |
52 |
3285 |
买入 |
| 09:34:16 |
133.31 |
18 |
3303 |
买入 |
| 09:34:22 |
133.3 |
9 |
3312 |
买入 |
| 09:34:25 |
133.02 |
8 |
3320 |
卖出 |
| 09:34:28 |
133.01 |
2 |
3322 |
卖出 |
| 09:34:31 |
133.02 |
28 |
3350 |
买入 |
| 09:34:34 |
133.01 |
34 |
3384 |
卖出 |
| 09:34:37 |
133.02 |
47 |
3431 |
卖出 |
| 09:34:40 |
132.9 |
55 |
3486 |
卖出 |
| 09:34:43 |
133.01 |
2 |
3488 |
买入 |
| 09:34:46 |
132.9 |
28 |
3516 |
卖出 |
| 09:34:52 |
132.88 |
38 |
3554 |
卖出 |
| 09:34:55 |
132.88 |
13 |
3567 |
卖出 |
| 09:34:58 |
132.69 |
4 |
3571 |
买入 |
| 09:35:01 |
132.63 |
14 |
3585 |
卖出 |
| 09:35:04 |
132.63 |
6 |
3591 |
买入 |
| 09:35:07 |
132.62 |
13 |
3604 |
买入 |
| 09:35:10 |
132.9 |
127 |
3731 |
买入 |
| 09:35:13 |
132.62 |
6 |
3737 |
卖出 |
| 09:35:16 |
132.63 |
5 |
3742 |
买入 |
| 09:35:19 |
132.62 |
29 |
3771 |
卖出 |
| 09:35:22 |
132.8 |
5 |
3776 |
买入 |
| 09:35:25 |
132.7 |
3 |
3779 |
卖出 |
| 09:35:28 |
132.9 |
4 |
3783 |
买入 |
| 09:35:31 |
132.9 |
16 |
3799 |
买入 |
| 09:35:34 |
132.9 |
8 |
3807 |
买入 |
| 09:35:37 |
132.99 |
7 |
3814 |
买入 |
| 09:35:40 |
132.99 |
20 |
3834 |
卖出 |
| 09:35:43 |
133.02 |
6 |
3840 |
买入 |
| 09:35:46 |
133.02 |
12 |
3852 |
买入 |
| 09:35:49 |
133.02 |
7 |
3859 |
买入 |
| 09:35:52 |
133.02 |
2 |
3861 |
买入 |
| 09:35:55 |
133.02 |
1 |
3862 |
买入 |
| 09:35:58 |
133.05 |
9 |
3871 |
买入 |
| 09:36:01 |
133.02 |
2 |
3873 |
卖出 |
| 09:36:07 |
133.02 |
2 |
3875 |
卖出 |
| 09:36:10 |
133.02 |
26 |
3901 |
卖出 |
| 09:36:13 |
133.02 |
4 |
3905 |
买入 |
| 09:36:16 |
133.02 |
7 |
3912 |
买入 |
| 09:36:19 |
133.02 |
10 |
3922 |
买入 |
| 09:36:22 |
133.04 |
2 |
3924 |
买入 |
| 09:36:25 |
133.02 |
5 |
3929 |
卖出 |
| 09:36:28 |
133.31 |
28 |
3957 |
买入 |
| 09:36:31 |
133.04 |
25 |
3982 |
卖出 |
| 09:36:34 |
133.04 |
7 |
3989 |
卖出 |
| 09:36:37 |
133 |
9 |
3998 |
卖出 |
| 09:36:40 |
132.99 |
18 |
4016 |
卖出 |
| 09:36:43 |
132.99 |
2 |
4018 |
卖出 |
| 09:36:46 |
133.25 |
10 |
4028 |
买入 |
| 09:36:49 |
133.06 |
24 |
4052 |
卖出 |
| 09:36:52 |
133 |
27 |
4079 |
卖出 |
| 09:36:55 |
132.9 |
5 |
4084 |
买入 |
| 09:36:58 |
132.8 |
20 |
4104 |
卖出 |
| 09:37:01 |
132.89 |
8 |
4112 |
买入 |
| 09:37:04 |
132.88 |
6 |
4118 |
卖出 |
| 09:37:07 |
132.71 |
34 |
4152 |
卖出 |
| 09:37:10 |
132.71 |
9 |
4161 |
卖出 |
| 09:37:13 |
132.71 |
16 |
4177 |
卖出 |
| 09:37:16 |
132.62 |
65 |
4242 |
卖出 |
| 09:37:19 |
132.71 |
6 |
4248 |
买入 |
| 09:37:22 |
132.7 |
62 |
4310 |
卖出 |
| 09:37:25 |
132.6 |
12 |
4322 |
卖出 |
| 09:37:28 |
132.62 |
42 |
4364 |
买入 |
| 09:37:31 |
132.03 |
2 |
4366 |
卖出 |
| 09:37:34 |
132.03 |
6 |
4372 |
卖出 |
| 09:37:37 |
132.03 |
10 |
4382 |
买入 |
| 09:37:43 |
132.01 |
15 |
4397 |
卖出 |
| 09:37:46 |
132.03 |
7 |
4404 |
买入 |
| 09:37:49 |
132.03 |
0 |
4404 |
买入 |
| 09:37:52 |
132.03 |
5 |
4409 |
卖出 |
| 09:37:58 |
132.57 |
3 |
4412 |
买入 |
| 09:38:01 |
132.06 |
14 |
4426 |
卖出 |
| 09:38:04 |
132.06 |
8 |
4434 |
卖出 |
| 09:38:07 |
132.05 |
14 |
4448 |
卖出 |
| 09:38:10 |
132.06 |
7 |
4455 |
买入 |
| 09:38:13 |
132.03 |
15 |
4470 |
卖出 |
| 09:38:16 |
132.06 |
31 |
4501 |
买入 |
| 09:38:19 |
132 |
19 |
4520 |
卖出 |
| 09:38:22 |
132 |
32 |
4552 |
卖出 |
| 09:38:25 |
132 |
14 |
4566 |
卖出 |
| 09:38:28 |
132 |
26 |
4592 |
卖出 |
| 09:38:31 |
132 |
76 |
4668 |
卖出 |
| 09:38:34 |
131.99 |
6 |
4674 |
卖出 |
| 09:38:37 |
131.99 |
5 |
4679 |
买入 |
| 09:38:40 |
131.98 |
7 |
4686 |
买入 |
| 09:38:43 |
131.66 |
15 |
4701 |
卖出 |
| 09:38:49 |
131.81 |
13 |
4714 |
买入 |
| 09:38:55 |
131.66 |
22 |
4736 |
卖出 |
| 09:38:58 |
131.66 |
4 |
4740 |
买入 |
| 09:39:04 |
131.28 |
26 |
4766 |
卖出 |
| 09:39:07 |
131.37 |
4 |
4770 |
卖出 |
| 09:39:10 |
131.2 |
36 |
4806 |
卖出 |
| 09:39:13 |
131.13 |
9 |
4815 |
卖出 |
| 09:39:16 |
131.27 |
8 |
4823 |
买入 |
| 09:39:19 |
131.13 |
51 |
4874 |
卖出 |
| 09:39:22 |
131 |
34 |
4908 |
卖出 |
| 09:39:25 |
131.01 |
15 |
4923 |
卖出 |
| 09:39:28 |
131 |
5 |
4928 |
卖出 |
| 09:39:31 |
131 |
6 |
4934 |
买入 |
| 09:39:34 |
131 |
4 |
4938 |
买入 |
| 09:39:37 |
131 |
8 |
4946 |
买入 |
| 09:39:40 |
131 |
12 |
4958 |
买入 |
| 09:39:43 |
130.69 |
2 |
4960 |
卖出 |
| 09:39:46 |
130.69 |
2 |
4962 |
买入 |
| 09:39:49 |
130.69 |
10 |
4972 |
买入 |
| 09:39:55 |
130.69 |
27 |
4999 |
卖出 |
| 09:39:58 |
130.61 |
5 |
5004 |
卖出 |
| 09:40:01 |
130.69 |
20 |
5024 |
买入 |
| 09:40:04 |
130.57 |
5 |
5029 |
卖出 |
| 09:40:07 |
130.54 |
18 |
5047 |
卖出 |
| 09:40:10 |
130.54 |
4 |
5051 |
卖出 |
| 09:40:13 |
130.5 |
48 |
5099 |
卖出 |
| 09:40:16 |
130.59 |
43 |
5142 |
买入 |
| 09:40:19 |
130.54 |
62 |
5204 |
卖出 |
| 09:40:22 |
130.59 |
16 |
5220 |
买入 |
| 09:40:25 |
130.59 |
15 |
5235 |
卖出 |
| 09:40:28 |
130.59 |
14 |
5249 |
买入 |
| 09:40:31 |
130.59 |
4 |
5253 |
卖出 |
| 09:40:34 |
130.54 |
15 |
5268 |
卖出 |
| 09:40:37 |
130.92 |
8 |
5276 |
买入 |
| 09:40:40 |
130.59 |
14 |
5290 |
卖出 |
| 09:40:43 |
130.9 |
14 |
5304 |
买入 |
| 09:40:46 |
130.9 |
9 |
5313 |
卖出 |
| 09:40:49 |
130.9 |
53 |
5366 |
卖出 |
| 09:40:52 |
130.9 |
4 |
5370 |
卖出 |
| 09:40:55 |
130.98 |
7 |
5377 |
买入 |
| 09:41:01 |
130.88 |
6 |
5383 |
卖出 |
| 09:41:04 |
130.89 |
19 |
5402 |
买入 |
| 09:41:07 |
130.88 |
6 |
5408 |
买入 |
| 09:41:10 |
130.88 |
15 |
5423 |
买入 |
| 09:41:13 |
130.88 |
29 |
5452 |
买入 |
| 09:41:16 |
130.65 |
20 |
5472 |
卖出 |
| 09:41:19 |
130.54 |
93 |
5565 |
卖出 |
| 09:41:22 |
130.5 |
10 |
5575 |
卖出 |
| 09:41:25 |
130.48 |
14 |
5589 |
卖出 |
| 09:41:28 |
130.45 |
26 |
5615 |
卖出 |
| 09:41:31 |
130.38 |
44 |
5659 |
卖出 |
| 09:41:34 |
130.4 |
11 |
5670 |
买入 |
| 09:41:37 |
130.33 |
32 |
5702 |
卖出 |
| 09:41:40 |
130.31 |
19 |
5721 |
卖出 |
| 09:41:43 |
130.26 |
53 |
5774 |
卖出 |
| 09:41:46 |
130.29 |
21 |
5795 |
买入 |
| 09:41:49 |
130.21 |
23 |
5818 |
卖出 |
| 09:41:52 |
130.26 |
10 |
5828 |
买入 |
| 09:41:55 |
130.24 |
29 |
5857 |
卖出 |
| 09:42:01 |
130.19 |
17 |
5874 |
卖出 |