科兴制药[688136]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
31.21 |
42 |
42 |
集合竞价 |
| 09:15:04 |
25.74 |
253 |
253 |
集合竞价 |
| 09:15:07 |
25.74 |
223 |
223 |
集合竞价 |
| 09:15:19 |
27 |
312 |
312 |
集合竞价 |
| 09:15:46 |
27 |
312 |
312 |
集合竞价 |
| 09:16:31 |
27 |
25 |
25 |
集合竞价 |
| 09:16:52 |
27.25 |
28 |
28 |
集合竞价 |
| 09:17:28 |
27.98 |
28 |
28 |
集合竞价 |
| 09:18:07 |
28.06 |
46 |
46 |
集合竞价 |
| 09:18:13 |
28.06 |
46 |
46 |
集合竞价 |
| 09:18:25 |
28.06 |
57 |
57 |
集合竞价 |
| 09:18:31 |
28.06 |
62 |
62 |
集合竞价 |
| 09:18:40 |
27.98 |
76 |
76 |
集合竞价 |
| 09:18:49 |
27.5 |
58 |
58 |
集合竞价 |
| 09:18:52 |
27.5 |
30 |
30 |
集合竞价 |
| 09:18:55 |
27.5 |
33 |
33 |
集合竞价 |
| 09:19:04 |
27.5 |
35 |
35 |
集合竞价 |
| 09:19:13 |
27.5 |
37 |
37 |
集合竞价 |
| 09:19:19 |
27.5 |
37 |
37 |
集合竞价 |
| 09:19:34 |
27.5 |
37 |
37 |
集合竞价 |
| 09:19:37 |
27.5 |
37 |
37 |
集合竞价 |
| 09:19:43 |
27.5 |
39 |
39 |
集合竞价 |
| 09:19:46 |
27.5 |
39 |
39 |
集合竞价 |
| 09:19:52 |
27 |
43 |
43 |
集合竞价 |
| 09:20:10 |
27 |
43 |
43 |
集合竞价 |
| 09:20:16 |
27 |
43 |
43 |
集合竞价 |
| 09:20:43 |
27 |
53 |
53 |
集合竞价 |
| 09:21:10 |
27 |
53 |
53 |
集合竞价 |
| 09:21:16 |
27 |
53 |
53 |
集合竞价 |
| 09:21:25 |
27 |
53 |
53 |
集合竞价 |
| 09:21:28 |
27 |
53 |
53 |
集合竞价 |
| 09:21:40 |
27 |
53 |
53 |
集合竞价 |
| 09:22:01 |
27 |
53 |
53 |
集合竞价 |
| 09:22:13 |
27 |
53 |
53 |
集合竞价 |
| 09:22:16 |
27 |
102 |
102 |
集合竞价 |
| 09:22:22 |
27 |
107 |
107 |
集合竞价 |
| 09:22:31 |
27 |
109 |
109 |
集合竞价 |
| 09:22:34 |
27 |
109 |
109 |
集合竞价 |
| 09:22:49 |
27 |
109 |
109 |
集合竞价 |
| 09:23:01 |
27 |
119 |
119 |
集合竞价 |
| 09:23:04 |
27 |
122 |
122 |
集合竞价 |
| 09:23:10 |
27 |
125 |
125 |
集合竞价 |
| 09:23:19 |
27 |
130 |
130 |
集合竞价 |
| 09:23:31 |
27 |
134 |
134 |
集合竞价 |
| 09:23:37 |
27 |
181 |
181 |
集合竞价 |
| 09:23:40 |
27 |
229 |
229 |
集合竞价 |
| 09:23:43 |
27 |
231 |
231 |
集合竞价 |
| 09:23:46 |
27 |
233 |
233 |
集合竞价 |
| 09:23:52 |
27 |
235 |
235 |
集合竞价 |
| 09:23:58 |
27 |
243 |
243 |
集合竞价 |
| 09:24:01 |
27 |
274 |
274 |
集合竞价 |
| 09:24:04 |
27 |
276 |
276 |
集合竞价 |
| 09:24:07 |
27 |
288 |
288 |
集合竞价 |
| 09:24:10 |
27 |
359 |
359 |
集合竞价 |
| 09:24:13 |
27 |
456 |
456 |
集合竞价 |
| 09:24:19 |
27 |
474 |
474 |
集合竞价 |
| 09:24:25 |
27 |
493 |
493 |
集合竞价 |
| 09:24:28 |
27 |
522 |
522 |
集合竞价 |
| 09:24:31 |
27 |
525 |
525 |
集合竞价 |
| 09:24:37 |
27 |
525 |
525 |
集合竞价 |
| 09:24:40 |
27 |
525 |
525 |
集合竞价 |
| 09:24:43 |
26.98 |
525 |
525 |
集合竞价 |
| 09:24:46 |
26.97 |
525 |
525 |
集合竞价 |
| 09:24:49 |
26.96 |
525 |
525 |
集合竞价 |
| 09:24:52 |
26.96 |
525 |
525 |
集合竞价 |
| 09:24:55 |
26.92 |
530 |
530 |
集合竞价 |
| 09:24:58 |
26.92 |
530 |
530 |
集合竞价 |
| 09:25:04 |
26.8 |
530 |
1060 |
买入 |
| 09:30:02 |
26.5 |
174 |
1234 |
卖出 |
| 09:30:05 |
26.49 |
54 |
1288 |
卖出 |
| 09:30:08 |
26.49 |
28 |
1316 |
买入 |
| 09:30:11 |
26.49 |
71 |
1387 |
买入 |
| 09:30:14 |
26.49 |
186 |
1573 |
买入 |
| 09:30:20 |
26.46 |
21 |
1594 |
卖出 |
| 09:30:23 |
26.47 |
157 |
1751 |
买入 |
| 09:30:26 |
26.27 |
37 |
1788 |
卖出 |
| 09:30:29 |
26.25 |
20 |
1808 |
卖出 |
| 09:30:32 |
26.26 |
22 |
1830 |
买入 |
| 09:30:35 |
26.17 |
280 |
2110 |
卖出 |
| 09:30:38 |
26.17 |
113 |
2223 |
买入 |
| 09:30:41 |
26.15 |
2 |
2225 |
卖出 |
| 09:30:44 |
26.15 |
94 |
2319 |
买入 |
| 09:30:47 |
26.15 |
13 |
2332 |
卖出 |
| 09:30:50 |
26.02 |
10 |
2342 |
卖出 |
| 09:30:53 |
26.02 |
42 |
2384 |
卖出 |
| 09:30:56 |
26 |
120 |
2504 |
卖出 |
| 09:30:59 |
26.03 |
28 |
2532 |
买入 |
| 09:31:02 |
26.07 |
14 |
2546 |
买入 |
| 09:31:05 |
25.99 |
48 |
2594 |
卖出 |
| 09:31:08 |
25.99 |
6 |
2600 |
买入 |
| 09:31:11 |
25.83 |
6 |
2606 |
卖出 |
| 09:31:14 |
25.82 |
61 |
2667 |
卖出 |
| 09:31:17 |
25.75 |
3 |
2670 |
卖出 |
| 09:31:20 |
25.75 |
14 |
2684 |
卖出 |
| 09:31:23 |
25.75 |
20 |
2704 |
买入 |
| 09:31:26 |
25.98 |
30 |
2734 |
买入 |
| 09:31:29 |
25.75 |
13 |
2747 |
卖出 |
| 09:31:35 |
25.95 |
23 |
2770 |
买入 |
| 09:31:44 |
25.97 |
18 |
2788 |
买入 |
| 09:31:47 |
25.98 |
64 |
2852 |
买入 |
| 09:31:53 |
26.06 |
3 |
2855 |
买入 |
| 09:31:56 |
26.15 |
55 |
2910 |
买入 |
| 09:31:59 |
26.18 |
96 |
3006 |
买入 |
| 09:32:02 |
26.08 |
3 |
3009 |
卖出 |
| 09:32:05 |
26.06 |
60 |
3069 |
卖出 |
| 09:32:11 |
26.15 |
39 |
3108 |
买入 |
| 09:32:14 |
25.81 |
174 |
3282 |
卖出 |
| 09:32:17 |
25.81 |
16 |
3298 |
买入 |
| 09:32:26 |
25.83 |
29 |
3327 |
卖出 |
| 09:32:41 |
26.05 |
3 |
3330 |
买入 |
| 09:32:47 |
26.06 |
80 |
3410 |
买入 |
| 09:32:50 |
26.06 |
5 |
3415 |
买入 |
| 09:32:53 |
26.15 |
102 |
3517 |
买入 |
| 09:32:56 |
26.15 |
30 |
3547 |
卖出 |
| 09:32:59 |
26.18 |
70 |
3617 |
买入 |
| 09:33:02 |
26.15 |
10 |
3627 |
卖出 |
| 09:33:05 |
26.15 |
3 |
3630 |
买入 |
| 09:33:08 |
26.14 |
68 |
3698 |
卖出 |
| 09:33:11 |
26.14 |
13 |
3711 |
买入 |
| 09:33:14 |
26.18 |
9 |
3720 |
买入 |
| 09:33:17 |
26.17 |
108 |
3828 |
卖出 |
| 09:33:20 |
26.28 |
8 |
3836 |
买入 |
| 09:33:23 |
26.19 |
10 |
3846 |
卖出 |
| 09:33:26 |
26.21 |
91 |
3937 |
买入 |
| 09:33:29 |
26.28 |
6 |
3943 |
买入 |
| 09:33:32 |
26.3 |
3 |
3946 |
买入 |
| 09:33:35 |
26.28 |
9 |
3955 |
卖出 |
| 09:33:38 |
26.28 |
3 |
3958 |
卖出 |
| 09:33:44 |
26.3 |
10 |
3968 |
买入 |
| 09:33:50 |
26.4 |
54 |
4022 |
买入 |
| 09:33:56 |
26.46 |
42 |
4064 |
买入 |
| 09:33:59 |
26.46 |
65 |
4129 |
买入 |
| 09:34:02 |
26.45 |
49 |
4178 |
卖出 |
| 09:34:05 |
26.45 |
27 |
4205 |
买入 |
| 09:34:14 |
26.45 |
10 |
4215 |
买入 |
| 09:34:17 |
26.41 |
2 |
4217 |
卖出 |
| 09:34:20 |
26.45 |
72 |
4289 |
买入 |
| 09:34:23 |
26.46 |
66 |
4355 |
买入 |
| 09:34:26 |
26.46 |
10 |
4365 |
卖出 |
| 09:34:29 |
26.46 |
46 |
4411 |
卖出 |
| 09:34:32 |
26.46 |
2 |
4413 |
买入 |
| 09:34:38 |
26.45 |
21 |
4434 |
卖出 |
| 09:34:41 |
26.45 |
2 |
4436 |
买入 |
| 09:34:44 |
26.4 |
14 |
4450 |
卖出 |
| 09:34:47 |
26.45 |
22 |
4472 |
买入 |
| 09:34:50 |
26.4 |
38 |
4510 |
卖出 |
| 09:34:53 |
26.31 |
16 |
4526 |
卖出 |
| 09:34:56 |
26.45 |
31 |
4557 |
买入 |
| 09:35:02 |
26.32 |
0 |
4557 |
卖出 |
| 09:35:05 |
26.41 |
2 |
4559 |
买入 |
| 09:35:08 |
26.41 |
17 |
4576 |
买入 |
| 09:35:11 |
26.41 |
4 |
4580 |
买入 |
| 09:35:17 |
26.4 |
48 |
4628 |
买入 |
| 09:35:23 |
26.3 |
8 |
4636 |
卖出 |
| 09:35:29 |
26.28 |
38 |
4674 |
卖出 |
| 09:35:50 |
26.2 |
34 |
4708 |
卖出 |
| 09:36:02 |
26.26 |
3 |
4711 |
卖出 |
| 09:36:05 |
26.19 |
20 |
4731 |
卖出 |
| 09:36:14 |
26.19 |
14 |
4745 |
卖出 |
| 09:36:17 |
26.19 |
11 |
4756 |
买入 |
| 09:36:26 |
26.19 |
33 |
4789 |
卖出 |
| 09:36:35 |
26.19 |
52 |
4841 |
买入 |
| 09:36:38 |
26.2 |
5 |
4846 |
卖出 |
| 09:36:41 |
26.2 |
2 |
4848 |
卖出 |
| 09:36:44 |
26.15 |
23 |
4871 |
卖出 |
| 09:36:50 |
26.1 |
9 |
4880 |
卖出 |
| 09:36:53 |
26.07 |
17 |
4897 |
卖出 |
| 09:36:56 |
26.06 |
20 |
4917 |
卖出 |
| 09:36:59 |
26.06 |
2 |
4919 |
卖出 |
| 09:37:02 |
26.06 |
46 |
4965 |
卖出 |
| 09:37:05 |
26.06 |
2 |
4967 |
买入 |
| 09:37:08 |
26.06 |
29 |
4996 |
买入 |
| 09:37:11 |
26.1 |
9 |
5005 |
买入 |
| 09:37:14 |
26.1 |
2 |
5007 |
买入 |
| 09:37:17 |
26.15 |
9 |
5016 |
买入 |
| 09:37:23 |
26.15 |
2 |
5018 |
卖出 |
| 09:37:26 |
26.13 |
4 |
5022 |
买入 |
| 09:37:32 |
26.13 |
2 |
5024 |
买入 |
| 09:37:41 |
26.13 |
14 |
5038 |
卖出 |
| 09:37:44 |
26.1 |
20 |
5058 |
卖出 |
| 09:37:53 |
26.13 |
2 |
5060 |
买入 |
| 09:37:59 |
26.13 |
28 |
5088 |
买入 |
| 09:38:08 |
26.13 |
21 |
5109 |
卖出 |
| 09:38:14 |
26.23 |
2 |
5111 |
卖出 |
| 09:38:20 |
26.11 |
110 |
5221 |
卖出 |
| 09:38:23 |
26.1 |
56 |
5277 |
卖出 |
| 09:38:26 |
26.22 |
30 |
5307 |
买入 |
| 09:38:32 |
26.22 |
51 |
5358 |
买入 |
| 09:38:35 |
26.09 |
36 |
5394 |
卖出 |
| 09:38:38 |
26.1 |
36 |
5430 |
卖出 |
| 09:38:41 |
26.09 |
2 |
5432 |
买入 |
| 09:38:47 |
26.1 |
24 |
5456 |
卖出 |
| 09:38:56 |
26.12 |
5 |
5461 |
卖出 |
| 09:38:59 |
26.11 |
3 |
5464 |
卖出 |
| 09:39:08 |
26.14 |
63 |
5527 |
买入 |
| 09:39:11 |
26.15 |
22 |
5549 |
买入 |
| 09:39:20 |
26.16 |
3 |
5552 |
买入 |
| 09:39:23 |
26.22 |
2 |
5554 |
买入 |
| 09:39:32 |
26.22 |
12 |
5566 |
买入 |
| 09:39:38 |
26.22 |
5 |
5571 |
买入 |
| 09:39:56 |
26.17 |
4 |
5575 |
卖出 |
| 09:39:59 |
26.17 |
2 |
5577 |
买入 |
| 09:40:02 |
26.16 |
2 |
5579 |
卖出 |
| 09:40:08 |
26.16 |
4 |
5583 |
卖出 |
| 09:40:14 |
26.11 |
204 |
5787 |
卖出 |
| 09:40:17 |
26.11 |
5 |
5792 |
卖出 |
| 09:40:20 |
26.06 |
135 |
5927 |
卖出 |
| 09:40:41 |
26.09 |
45 |
5972 |
卖出 |
| 09:40:44 |
26.09 |
25 |
5997 |
卖出 |
| 09:40:59 |
26.09 |
20 |
6017 |
卖出 |
| 09:41:05 |
26.1 |
3 |
6020 |
卖出 |
| 09:41:08 |
26.16 |
21 |
6041 |
买入 |
| 09:41:14 |
26.16 |
2 |
6043 |
卖出 |
| 09:41:17 |
26.16 |
10 |
6053 |
卖出 |
| 09:41:23 |
26.16 |
5 |
6058 |
卖出 |
| 09:41:26 |
26.17 |
2 |
6060 |
买入 |
| 09:41:29 |
26.17 |
5 |
6065 |
买入 |
| 09:41:32 |
26.14 |
33 |
6098 |
卖出 |
| 09:41:35 |
26.15 |
16 |
6114 |
买入 |
| 09:41:41 |
26.15 |
2 |
6116 |
卖出 |
| 09:41:44 |
26.14 |
88 |
6204 |
卖出 |
| 09:41:47 |
26.1 |
16 |
6220 |
卖出 |
| 09:41:50 |
26.06 |
49 |
6269 |
卖出 |
| 09:41:53 |
26.05 |
7 |
6276 |
卖出 |
| 09:41:56 |
26.05 |
2 |
6278 |
卖出 |
| 09:42:11 |
26.05 |
3 |
6281 |
卖出 |
| 09:42:17 |
26.05 |
53 |
6334 |
卖出 |
| 09:42:26 |
26.08 |
30 |
6364 |
卖出 |
| 09:42:29 |
26.08 |
2 |
6366 |
卖出 |
| 09:42:35 |
26.17 |
112 |
6478 |
买入 |
| 09:42:38 |
26.17 |
2 |
6480 |
买入 |
| 09:42:44 |
26.09 |
50 |
6530 |
卖出 |
| 09:42:50 |
26.1 |
18 |
6548 |
卖出 |
| 09:42:56 |
26.18 |
10 |
6558 |
买入 |
| 09:42:59 |
26.2 |
25 |
6583 |
买入 |
| 09:43:02 |
26.26 |
71 |
6654 |
买入 |
| 09:43:11 |
26.2 |
26 |
6680 |
卖出 |
| 09:43:20 |
26.3 |
2 |
6682 |
买入 |
| 09:43:23 |
26.2 |
15 |
6697 |
卖出 |
| 09:43:26 |
26.26 |
31 |
6728 |
买入 |
| 09:43:29 |
26.3 |
34 |
6762 |
买入 |
| 09:43:32 |
26.3 |
20 |
6782 |
买入 |
| 09:43:35 |
26.26 |
3 |
6785 |
买入 |
| 09:43:44 |
26.3 |
30 |
6815 |
买入 |
| 09:43:47 |
26.22 |
15 |
6830 |
卖出 |
| 09:43:50 |
26.3 |
52 |
6882 |
买入 |
| 09:44:02 |
26.35 |
6 |
6888 |
买入 |
| 09:44:05 |
26.3 |
41 |
6929 |
卖出 |
| 09:44:11 |
26.3 |
2 |
6931 |
卖出 |
| 09:44:20 |
26.34 |
90 |
7021 |
买入 |
| 09:44:26 |
26.3 |
10 |
7031 |
卖出 |
| 09:44:29 |
26.3 |
1 |
7032 |
买入 |
| 09:44:32 |
26.35 |
2 |
7034 |
买入 |
| 09:44:41 |
26.35 |
20 |
7054 |
买入 |
| 09:44:44 |
26.35 |
55 |
7109 |
买入 |
| 09:45:05 |
26.38 |
17 |
7126 |
买入 |
| 09:45:11 |
26.35 |
39 |
7165 |
卖出 |
| 09:45:14 |
26.35 |
7 |
7172 |
卖出 |
| 09:45:17 |
26.35 |
30 |
7202 |
卖出 |
| 09:45:20 |
26.3 |
0 |
7202 |
卖出 |
| 09:45:38 |
26.37 |
2 |
7204 |
买入 |
| 09:45:47 |
26.37 |
3 |
7207 |
卖出 |
| 09:45:53 |
26.35 |
2 |
7209 |
卖出 |
| 09:45:59 |
26.37 |
8 |
7217 |
买入 |
| 09:46:02 |
26.37 |
8 |
7225 |
买入 |
| 09:46:05 |
26.39 |
4 |
7229 |
买入 |
| 09:46:08 |
26.39 |
3 |
7232 |
买入 |
| 09:46:11 |
26.39 |
13 |
7245 |
卖出 |
| 09:46:20 |
26.4 |
58 |
7303 |
买入 |
| 09:46:26 |
26.39 |
34 |
7337 |
卖出 |
| 09:46:29 |
26.4 |
10 |
7347 |
买入 |
| 09:46:35 |
26.43 |
28 |
7375 |
买入 |
| 09:46:38 |
26.43 |
7 |
7382 |
买入 |
| 09:46:47 |
26.44 |
5 |
7387 |
买入 |
| 09:46:53 |
26.44 |
3 |
7390 |
买入 |
| 09:47:02 |
26.43 |
2 |
7392 |
卖出 |
| 09:47:05 |
26.44 |
11 |
7403 |
买入 |
| 09:47:08 |
26.43 |
25 |
7428 |
卖出 |
| 09:47:17 |
26.43 |
33 |
7461 |
卖出 |
| 09:47:23 |
26.44 |
10 |
7471 |
买入 |
| 09:47:26 |
26.44 |
2 |
7473 |
买入 |
| 09:47:29 |
26.43 |
3 |
7476 |
卖出 |
| 09:47:47 |
26.45 |
11 |
7487 |
买入 |
| 09:47:56 |
26.48 |
152 |
7639 |
买入 |
| 09:48:02 |
26.45 |
4 |
7643 |
买入 |
| 09:48:05 |
26.43 |
12 |
7655 |
卖出 |
| 09:48:11 |
26.43 |
12 |
7667 |
买入 |
| 09:48:17 |
26.42 |
182 |
7849 |
卖出 |
| 09:48:23 |
26.49 |
84 |
7933 |
买入 |
| 09:48:26 |
26.49 |
8 |
7941 |
买入 |
| 09:48:29 |
26.5 |
27 |
7968 |
买入 |
| 09:48:32 |
26.5 |
0 |
7968 |
买入 |
| 09:48:38 |
26.54 |
2 |
7970 |
买入 |
| 09:48:41 |
26.58 |
6 |
7976 |
买入 |
| 09:48:44 |
26.56 |
3 |
7979 |
卖出 |
| 09:48:47 |
26.57 |
19 |
7998 |
买入 |
| 09:48:50 |
26.57 |
2 |
8000 |
卖出 |
| 09:48:53 |
26.56 |
22 |
8022 |
卖出 |
| 09:48:56 |
26.59 |
110 |
8132 |
买入 |
| 09:48:59 |
26.59 |
25 |
8157 |
买入 |