君实生物-U[688180]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
95.45 |
9 |
9 |
集合竞价 |
| 09:15:04 |
95.5 |
22 |
22 |
集合竞价 |
| 09:15:07 |
95.64 |
29 |
29 |
集合竞价 |
| 09:15:10 |
95.64 |
33 |
33 |
集合竞价 |
| 09:15:13 |
95.46 |
237 |
237 |
集合竞价 |
| 09:15:28 |
95.46 |
247 |
247 |
集合竞价 |
| 09:16:25 |
95.46 |
247 |
247 |
集合竞价 |
| 09:16:28 |
95.46 |
247 |
247 |
集合竞价 |
| 09:17:07 |
95.46 |
247 |
247 |
集合竞价 |
| 09:17:13 |
95.46 |
243 |
243 |
集合竞价 |
| 09:17:31 |
97.55 |
351 |
351 |
集合竞价 |
| 09:17:34 |
97.55 |
351 |
351 |
集合竞价 |
| 09:17:52 |
95.64 |
397 |
397 |
集合竞价 |
| 09:17:58 |
95.64 |
404 |
404 |
集合竞价 |
| 09:18:01 |
95.64 |
394 |
394 |
集合竞价 |
| 09:18:07 |
95.64 |
394 |
394 |
集合竞价 |
| 09:18:10 |
95.64 |
392 |
392 |
集合竞价 |
| 09:18:19 |
95.64 |
402 |
402 |
集合竞价 |
| 09:18:40 |
95.64 |
406 |
406 |
集合竞价 |
| 09:18:43 |
95.46 |
245 |
245 |
集合竞价 |
| 09:18:52 |
95.46 |
260 |
260 |
集合竞价 |
| 09:18:58 |
95.46 |
260 |
260 |
集合竞价 |
| 09:19:10 |
95.46 |
260 |
260 |
集合竞价 |
| 09:19:28 |
95.46 |
264 |
264 |
集合竞价 |
| 09:19:43 |
95.46 |
264 |
264 |
集合竞价 |
| 09:19:46 |
95.64 |
82 |
82 |
集合竞价 |
| 09:20:04 |
95.64 |
84 |
84 |
集合竞价 |
| 09:20:13 |
95.64 |
94 |
94 |
集合竞价 |
| 09:20:25 |
95.64 |
96 |
96 |
集合竞价 |
| 09:20:28 |
95.64 |
96 |
96 |
集合竞价 |
| 09:20:34 |
95.64 |
96 |
96 |
集合竞价 |
| 09:20:49 |
95.64 |
100 |
100 |
集合竞价 |
| 09:20:55 |
95.64 |
104 |
104 |
集合竞价 |
| 09:20:58 |
95.64 |
144 |
144 |
集合竞价 |
| 09:21:07 |
95.64 |
246 |
246 |
集合竞价 |
| 09:21:10 |
95.64 |
246 |
246 |
集合竞价 |
| 09:21:19 |
95.64 |
246 |
246 |
集合竞价 |
| 09:21:22 |
95.64 |
255 |
255 |
集合竞价 |
| 09:21:28 |
95.64 |
260 |
260 |
集合竞价 |
| 09:21:37 |
95.64 |
265 |
265 |
集合竞价 |
| 09:21:40 |
95.64 |
275 |
275 |
集合竞价 |
| 09:21:46 |
95.64 |
285 |
285 |
集合竞价 |
| 09:21:55 |
95.64 |
295 |
295 |
集合竞价 |
| 09:22:01 |
95.64 |
295 |
295 |
集合竞价 |
| 09:22:04 |
95.64 |
297 |
297 |
集合竞价 |
| 09:22:10 |
95.64 |
302 |
302 |
集合竞价 |
| 09:22:16 |
95.64 |
309 |
309 |
集合竞价 |
| 09:22:19 |
95.64 |
323 |
323 |
集合竞价 |
| 09:22:25 |
95.64 |
325 |
325 |
集合竞价 |
| 09:22:31 |
95.64 |
335 |
335 |
集合竞价 |
| 09:22:34 |
95.64 |
337 |
337 |
集合竞价 |
| 09:22:37 |
95.64 |
345 |
345 |
集合竞价 |
| 09:22:40 |
95.64 |
348 |
348 |
集合竞价 |
| 09:22:43 |
95.64 |
353 |
353 |
集合竞价 |
| 09:22:46 |
95.64 |
355 |
355 |
集合竞价 |
| 09:22:49 |
95.64 |
363 |
363 |
集合竞价 |
| 09:22:52 |
95.64 |
363 |
363 |
集合竞价 |
| 09:22:58 |
95.64 |
383 |
383 |
集合竞价 |
| 09:23:01 |
95.64 |
387 |
387 |
集合竞价 |
| 09:23:04 |
95.64 |
392 |
392 |
集合竞价 |
| 09:23:07 |
95.64 |
404 |
404 |
集合竞价 |
| 09:23:10 |
95.64 |
411 |
411 |
集合竞价 |
| 09:23:13 |
95.64 |
411 |
411 |
集合竞价 |
| 09:23:16 |
95.66 |
422 |
422 |
集合竞价 |
| 09:23:19 |
95.68 |
422 |
422 |
集合竞价 |
| 09:23:22 |
95.68 |
424 |
424 |
集合竞价 |
| 09:23:31 |
97 |
510 |
510 |
集合竞价 |
| 09:23:37 |
97 |
516 |
516 |
集合竞价 |
| 09:23:40 |
97 |
520 |
520 |
集合竞价 |
| 09:23:43 |
97 |
520 |
520 |
集合竞价 |
| 09:23:52 |
97 |
544 |
544 |
集合竞价 |
| 09:23:55 |
97 |
566 |
566 |
集合竞价 |
| 09:23:58 |
97 |
576 |
576 |
集合竞价 |
| 09:24:04 |
97 |
590 |
590 |
集合竞价 |
| 09:24:07 |
97 |
595 |
595 |
集合竞价 |
| 09:24:10 |
97 |
623 |
623 |
集合竞价 |
| 09:24:13 |
97 |
628 |
628 |
集合竞价 |
| 09:24:16 |
97 |
672 |
672 |
集合竞价 |
| 09:24:19 |
97 |
709 |
709 |
集合竞价 |
| 09:24:22 |
97 |
737 |
737 |
集合竞价 |
| 09:24:25 |
97 |
766 |
766 |
集合竞价 |
| 09:24:28 |
97 |
871 |
871 |
集合竞价 |
| 09:24:31 |
97 |
1119 |
1119 |
集合竞价 |
| 09:24:34 |
97 |
1160 |
1160 |
集合竞价 |
| 09:24:37 |
97 |
1201 |
1201 |
集合竞价 |
| 09:24:40 |
97 |
1242 |
1242 |
集合竞价 |
| 09:24:43 |
97 |
1385 |
1385 |
集合竞价 |
| 09:24:46 |
97 |
1401 |
1401 |
集合竞价 |
| 09:24:49 |
97 |
1421 |
1421 |
集合竞价 |
| 09:24:52 |
97 |
1500 |
1500 |
集合竞价 |
| 09:24:55 |
97 |
1568 |
1568 |
集合竞价 |
| 09:24:58 |
97 |
1782 |
1782 |
集合竞价 |
| 09:25:01 |
97 |
1825 |
1825 |
集合竞价 |
| 09:25:06 |
97 |
1825 |
3650 |
卖出 |
| 09:30:01 |
97.4 |
328 |
3978 |
买入 |
| 09:30:04 |
97.1 |
813 |
4791 |
卖出 |
| 09:30:07 |
97.48 |
396 |
5187 |
买入 |
| 09:30:10 |
97.3 |
278 |
5465 |
卖出 |
| 09:30:13 |
97.48 |
480 |
5945 |
买入 |
| 09:30:16 |
97.48 |
187 |
6132 |
买入 |
| 09:30:19 |
97.1 |
170 |
6302 |
卖出 |
| 09:30:22 |
97.26 |
302 |
6604 |
买入 |
| 09:30:25 |
97 |
254 |
6858 |
卖出 |
| 09:30:28 |
97 |
201 |
7059 |
卖出 |
| 09:30:31 |
97 |
716 |
7775 |
卖出 |
| 09:30:34 |
96.97 |
278 |
8053 |
卖出 |
| 09:30:37 |
96.5 |
76 |
8129 |
卖出 |
| 09:30:40 |
96.58 |
187 |
8316 |
买入 |
| 09:30:43 |
96.58 |
169 |
8485 |
卖出 |
| 09:30:46 |
96.02 |
100 |
8585 |
卖出 |
| 09:30:49 |
96.21 |
153 |
8738 |
卖出 |
| 09:30:52 |
95.99 |
317 |
9055 |
卖出 |
| 09:30:55 |
95.95 |
118 |
9173 |
卖出 |
| 09:30:58 |
95.7 |
72 |
9245 |
卖出 |
| 09:31:01 |
96 |
837 |
10082 |
买入 |
| 09:31:04 |
96 |
189 |
10271 |
卖出 |
| 09:31:07 |
96.21 |
192 |
10463 |
买入 |
| 09:31:10 |
96.45 |
319 |
10782 |
买入 |
| 09:31:13 |
96.52 |
69 |
10851 |
卖出 |
| 09:31:16 |
96.45 |
176 |
11027 |
卖出 |
| 09:31:19 |
96.45 |
42 |
11069 |
卖出 |
| 09:31:22 |
96.45 |
148 |
11217 |
买入 |
| 09:31:25 |
96.4 |
181 |
11398 |
卖出 |
| 09:31:28 |
96.31 |
194 |
11592 |
卖出 |
| 09:31:31 |
96.52 |
227 |
11819 |
买入 |
| 09:31:34 |
96.56 |
151 |
11970 |
买入 |
| 09:31:37 |
96.56 |
43 |
12013 |
卖出 |
| 09:31:40 |
96.99 |
1139 |
13152 |
买入 |
| 09:31:43 |
97.25 |
95 |
13247 |
买入 |
| 09:31:46 |
97.5 |
82 |
13329 |
买入 |
| 09:31:49 |
97.58 |
67 |
13396 |
买入 |
| 09:31:52 |
97.65 |
63 |
13459 |
买入 |
| 09:31:55 |
97.77 |
214 |
13673 |
买入 |
| 09:31:58 |
97.89 |
213 |
13886 |
买入 |
| 09:32:01 |
97.96 |
89 |
13975 |
买入 |
| 09:32:04 |
97.95 |
70 |
14045 |
卖出 |
| 09:32:07 |
98 |
793 |
14838 |
买入 |
| 09:32:10 |
98.2 |
55 |
14893 |
买入 |
| 09:32:13 |
98.28 |
98 |
14991 |
买入 |
| 09:32:16 |
98.44 |
110 |
15101 |
买入 |
| 09:32:19 |
98.4 |
21 |
15122 |
卖出 |
| 09:32:22 |
98.5 |
288 |
15410 |
买入 |
| 09:32:25 |
98.78 |
128 |
15538 |
买入 |
| 09:32:28 |
98.83 |
154 |
15692 |
买入 |
| 09:32:31 |
98.86 |
245 |
15937 |
买入 |
| 09:32:34 |
98.84 |
98 |
16035 |
卖出 |
| 09:32:37 |
98.93 |
75 |
16110 |
买入 |
| 09:32:40 |
98.8 |
444 |
16554 |
卖出 |
| 09:32:43 |
98.93 |
497 |
17051 |
买入 |
| 09:32:46 |
98.7 |
266 |
17317 |
卖出 |
| 09:32:49 |
98.5 |
360 |
17677 |
卖出 |
| 09:32:52 |
98.74 |
116 |
17793 |
买入 |
| 09:32:55 |
98.73 |
130 |
17923 |
卖出 |
| 09:32:58 |
98.87 |
115 |
18038 |
买入 |
| 09:33:01 |
98.84 |
362 |
18400 |
卖出 |
| 09:33:04 |
98.8 |
351 |
18751 |
卖出 |
| 09:33:07 |
98.69 |
170 |
18921 |
卖出 |
| 09:33:10 |
98.3 |
329 |
19250 |
卖出 |
| 09:33:13 |
98.49 |
354 |
19604 |
买入 |
| 09:33:16 |
98.75 |
83 |
19687 |
买入 |
| 09:33:19 |
98.84 |
200 |
19887 |
买入 |
| 09:33:22 |
98.88 |
161 |
20048 |
买入 |
| 09:33:25 |
98.86 |
86 |
20134 |
卖出 |
| 09:33:28 |
98.84 |
168 |
20302 |
卖出 |
| 09:33:31 |
98.95 |
435 |
20737 |
买入 |
| 09:33:34 |
98.99 |
150 |
20887 |
买入 |
| 09:33:37 |
98.99 |
527 |
21414 |
卖出 |
| 09:33:40 |
99.2 |
150 |
21564 |
买入 |
| 09:33:43 |
99.1 |
96 |
21660 |
卖出 |
| 09:33:46 |
99.46 |
148 |
21808 |
买入 |
| 09:33:49 |
99.28 |
71 |
21879 |
卖出 |
| 09:33:52 |
99.46 |
84 |
21963 |
买入 |
| 09:33:55 |
99.59 |
586 |
22549 |
买入 |
| 09:33:58 |
99.5 |
95 |
22644 |
卖出 |
| 09:34:01 |
99.59 |
406 |
23050 |
买入 |
| 09:34:04 |
99.59 |
181 |
23231 |
买入 |
| 09:34:07 |
99.57 |
245 |
23476 |
卖出 |
| 09:34:10 |
99.4 |
199 |
23675 |
卖出 |
| 09:34:13 |
99 |
650 |
24325 |
卖出 |
| 09:34:16 |
99.07 |
237 |
24562 |
买入 |
| 09:34:19 |
98.85 |
343 |
24905 |
卖出 |
| 09:34:22 |
98.31 |
180 |
25085 |
卖出 |
| 09:34:25 |
98.9 |
192 |
25277 |
买入 |
| 09:34:28 |
98.99 |
42 |
25319 |
买入 |
| 09:34:31 |
98.31 |
181 |
25500 |
卖出 |
| 09:34:34 |
98.51 |
139 |
25639 |
买入 |
| 09:34:37 |
99 |
525 |
26164 |
买入 |
| 09:34:40 |
99.01 |
229 |
26393 |
买入 |
| 09:34:43 |
99.33 |
56 |
26449 |
买入 |
| 09:34:46 |
98.9 |
110 |
26559 |
卖出 |
| 09:34:49 |
98.99 |
165 |
26724 |
买入 |
| 09:34:52 |
98.42 |
41 |
26765 |
卖出 |
| 09:34:55 |
98.41 |
103 |
26868 |
卖出 |
| 09:34:58 |
98.42 |
86 |
26954 |
买入 |
| 09:35:01 |
98.41 |
173 |
27127 |
卖出 |
| 09:35:04 |
98.42 |
107 |
27234 |
买入 |
| 09:35:07 |
98.41 |
262 |
27496 |
买入 |
| 09:35:10 |
98.45 |
58 |
27554 |
卖出 |
| 09:35:13 |
98.99 |
211 |
27765 |
买入 |
| 09:35:16 |
99.01 |
231 |
27996 |
买入 |
| 09:35:19 |
99.07 |
85 |
28081 |
买入 |
| 09:35:22 |
99.01 |
65 |
28146 |
卖出 |
| 09:35:25 |
99.08 |
51 |
28197 |
卖出 |
| 09:35:28 |
99.08 |
20 |
28217 |
卖出 |
| 09:35:31 |
99.03 |
618 |
28835 |
卖出 |
| 09:35:34 |
99 |
133 |
28968 |
卖出 |
| 09:35:37 |
98.8 |
36 |
29004 |
卖出 |
| 09:35:40 |
99.08 |
254 |
29258 |
买入 |
| 09:35:43 |
99.01 |
17 |
29275 |
买入 |
| 09:35:46 |
98.5 |
158 |
29433 |
卖出 |
| 09:35:49 |
99 |
27 |
29460 |
买入 |
| 09:35:52 |
99.01 |
138 |
29598 |
买入 |
| 09:35:55 |
99 |
35 |
29633 |
卖出 |
| 09:35:58 |
99.03 |
22 |
29655 |
买入 |
| 09:36:01 |
99.03 |
326 |
29981 |
买入 |
| 09:36:04 |
99.03 |
100 |
30081 |
买入 |
| 09:36:07 |
99.05 |
297 |
30378 |
买入 |
| 09:36:10 |
99.08 |
74 |
30452 |
买入 |
| 09:36:13 |
99 |
257 |
30709 |
卖出 |
| 09:36:16 |
99 |
28 |
30737 |
买入 |
| 09:36:19 |
98.8 |
136 |
30873 |
卖出 |
| 09:36:22 |
99.05 |
55 |
30928 |
买入 |
| 09:36:25 |
98.99 |
8 |
30936 |
卖出 |
| 09:36:28 |
98.5 |
150 |
31086 |
卖出 |
| 09:36:31 |
98.6 |
222 |
31308 |
买入 |
| 09:36:34 |
98.46 |
99 |
31407 |
卖出 |
| 09:36:37 |
98.45 |
63 |
31470 |
卖出 |
| 09:36:40 |
98.46 |
21 |
31491 |
买入 |
| 09:36:43 |
98.45 |
292 |
31783 |
卖出 |
| 09:36:46 |
98.73 |
20 |
31803 |
买入 |
| 09:36:49 |
98.51 |
5 |
31808 |
卖出 |
| 09:36:52 |
98.56 |
12 |
31820 |
买入 |
| 09:36:55 |
98.4 |
653 |
32473 |
卖出 |
| 09:36:58 |
98.42 |
31 |
32504 |
买入 |
| 09:37:01 |
98.4 |
36 |
32540 |
卖出 |
| 09:37:04 |
98.4 |
41 |
32581 |
卖出 |
| 09:37:07 |
98.5 |
147 |
32728 |
买入 |
| 09:37:10 |
98.5 |
36 |
32764 |
买入 |
| 09:37:13 |
98.45 |
53 |
32817 |
卖出 |
| 09:37:16 |
98.5 |
46 |
32863 |
买入 |
| 09:37:19 |
98.47 |
23 |
32886 |
卖出 |
| 09:37:22 |
98.46 |
9 |
32895 |
卖出 |
| 09:37:25 |
98.45 |
11 |
32906 |
卖出 |
| 09:37:28 |
98.46 |
21 |
32927 |
买入 |
| 09:37:31 |
98.47 |
130 |
33057 |
买入 |
| 09:37:34 |
98.5 |
62 |
33119 |
买入 |
| 09:37:37 |
98.4 |
66 |
33185 |
卖出 |
| 09:37:40 |
98.36 |
77 |
33262 |
卖出 |
| 09:37:43 |
98.31 |
68 |
33330 |
卖出 |
| 09:37:46 |
98.32 |
97 |
33427 |
买入 |
| 09:37:49 |
98.18 |
213 |
33640 |
卖出 |
| 09:37:52 |
98.5 |
267 |
33907 |
买入 |
| 09:37:55 |
98.36 |
24 |
33931 |
卖出 |
| 09:37:58 |
98.5 |
43 |
33974 |
买入 |
| 09:38:01 |
98.51 |
210 |
34184 |
买入 |
| 09:38:04 |
98.51 |
82 |
34266 |
卖出 |
| 09:38:07 |
98.51 |
48 |
34314 |
卖出 |
| 09:38:10 |
98.51 |
54 |
34368 |
卖出 |
| 09:38:13 |
98.4 |
76 |
34444 |
卖出 |
| 09:38:16 |
98.43 |
28 |
34472 |
买入 |
| 09:38:19 |
98.36 |
19 |
34491 |
卖出 |
| 09:38:22 |
98.44 |
8 |
34499 |
买入 |
| 09:38:25 |
98.36 |
75 |
34574 |
卖出 |
| 09:38:28 |
98.36 |
20 |
34594 |
买入 |
| 09:38:31 |
98.22 |
30 |
34624 |
卖出 |
| 09:38:34 |
98.22 |
79 |
34703 |
卖出 |
| 09:38:37 |
98.2 |
83 |
34786 |
卖出 |
| 09:38:40 |
98.36 |
78 |
34864 |
买入 |
| 09:38:43 |
98.2 |
38 |
34902 |
卖出 |
| 09:38:46 |
98.13 |
41 |
34943 |
卖出 |
| 09:38:49 |
98.18 |
18 |
34961 |
买入 |
| 09:38:52 |
98.2 |
31 |
34992 |
买入 |
| 09:38:55 |
98.08 |
84 |
35076 |
卖出 |
| 09:38:58 |
98.06 |
24 |
35100 |
卖出 |
| 09:39:01 |
98.1 |
45 |
35145 |
买入 |
| 09:39:04 |
98.1 |
98 |
35243 |
卖出 |
| 09:39:07 |
98 |
288 |
35531 |
卖出 |
| 09:39:10 |
98.06 |
29 |
35560 |
买入 |
| 09:39:13 |
98.06 |
98 |
35658 |
卖出 |
| 09:39:16 |
98.22 |
190 |
35848 |
买入 |
| 09:39:19 |
98.25 |
178 |
36026 |
买入 |
| 09:39:22 |
98.25 |
20 |
36046 |
卖出 |
| 09:39:25 |
98.31 |
6 |
36052 |
买入 |
| 09:39:28 |
98.31 |
25 |
36077 |
卖出 |
| 09:39:31 |
98.3 |
16 |
36093 |
卖出 |
| 09:39:34 |
98.36 |
133 |
36226 |
买入 |
| 09:39:37 |
98.47 |
65 |
36291 |
买入 |
| 09:39:40 |
98.38 |
72 |
36363 |
卖出 |
| 09:39:43 |
98.38 |
40 |
36403 |
卖出 |
| 09:39:46 |
98.47 |
10 |
36413 |
买入 |
| 09:39:49 |
98.48 |
30 |
36443 |
买入 |
| 09:39:52 |
98.47 |
63 |
36506 |
卖出 |
| 09:39:55 |
98.47 |
7 |
36513 |
卖出 |
| 09:39:58 |
98.5 |
53 |
36566 |
买入 |
| 09:40:01 |
98.5 |
59 |
36625 |
买入 |
| 09:40:04 |
98.5 |
97 |
36722 |
卖出 |
| 09:40:07 |
98.5 |
94 |
36816 |
卖出 |
| 09:40:10 |
98.5 |
78 |
36894 |
卖出 |
| 09:40:13 |
98.5 |
17 |
36911 |
卖出 |
| 09:40:16 |
98.54 |
31 |
36942 |
买入 |