前沿生物-U[688221]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
15.4 |
131 |
131 |
集合竞价 |
| 09:15:07 |
15.4 |
131 |
131 |
集合竞价 |
| 09:15:13 |
15.4 |
131 |
131 |
集合竞价 |
| 09:15:34 |
15.4 |
131 |
131 |
集合竞价 |
| 09:16:37 |
15.4 |
131 |
131 |
集合竞价 |
| 09:17:07 |
14.68 |
0 |
0 |
集合竞价 |
| 09:21:46 |
14.66 |
17 |
17 |
集合竞价 |
| 09:21:49 |
14.66 |
17 |
17 |
集合竞价 |
| 09:21:58 |
14.66 |
17 |
17 |
集合竞价 |
| 09:22:49 |
14.66 |
19 |
19 |
集合竞价 |
| 09:23:07 |
14.66 |
21 |
21 |
集合竞价 |
| 09:23:28 |
14.66 |
21 |
21 |
集合竞价 |
| 09:24:07 |
14.66 |
26 |
26 |
集合竞价 |
| 09:24:13 |
14.66 |
36 |
36 |
集合竞价 |
| 09:24:31 |
14.58 |
41 |
41 |
集合竞价 |
| 09:24:34 |
14.66 |
48 |
48 |
集合竞价 |
| 09:24:37 |
14.66 |
48 |
48 |
集合竞价 |
| 09:24:40 |
14.49 |
69 |
69 |
集合竞价 |
| 09:24:46 |
14.49 |
89 |
89 |
集合竞价 |
| 09:24:49 |
14.48 |
106 |
106 |
集合竞价 |
| 09:24:52 |
14.47 |
106 |
106 |
集合竞价 |
| 09:24:55 |
14.4 |
111 |
111 |
集合竞价 |
| 09:24:58 |
14.47 |
156 |
156 |
集合竞价 |
| 09:25:01 |
14.49 |
333 |
333 |
集合竞价 |
| 09:25:06 |
14.49 |
333 |
666 |
买入 |
| 09:30:01 |
14.48 |
32 |
698 |
卖出 |
| 09:30:04 |
14.48 |
42 |
740 |
买入 |
| 09:30:07 |
14.4 |
178 |
918 |
卖出 |
| 09:30:10 |
14.4 |
96 |
1014 |
买入 |
| 09:30:13 |
14.38 |
36 |
1050 |
卖出 |
| 09:30:16 |
14.4 |
313 |
1363 |
买入 |
| 09:30:19 |
14.39 |
49 |
1412 |
卖出 |
| 09:30:22 |
14.38 |
33 |
1445 |
买入 |
| 09:30:25 |
14.37 |
34 |
1479 |
卖出 |
| 09:30:28 |
14.38 |
247 |
1726 |
买入 |
| 09:30:31 |
14.36 |
14 |
1740 |
卖出 |
| 09:30:34 |
14.33 |
51 |
1791 |
卖出 |
| 09:30:37 |
14.31 |
100 |
1891 |
卖出 |
| 09:30:40 |
14.31 |
47 |
1938 |
卖出 |
| 09:30:43 |
14.3 |
107 |
2045 |
卖出 |
| 09:30:46 |
14.3 |
8 |
2053 |
买入 |
| 09:30:49 |
14.3 |
35 |
2088 |
买入 |
| 09:30:52 |
14.3 |
12 |
2100 |
卖出 |
| 09:30:55 |
14.26 |
51 |
2151 |
卖出 |
| 09:30:58 |
14.26 |
25 |
2176 |
卖出 |
| 09:31:01 |
14.26 |
18 |
2194 |
买入 |
| 09:31:07 |
14.25 |
37 |
2231 |
买入 |
| 09:31:10 |
14.21 |
5 |
2236 |
卖出 |
| 09:31:13 |
14.25 |
17 |
2253 |
买入 |
| 09:31:16 |
14.21 |
83 |
2336 |
卖出 |
| 09:31:22 |
14.21 |
50 |
2386 |
卖出 |
| 09:31:28 |
14.22 |
7 |
2393 |
卖出 |
| 09:31:34 |
14.25 |
7 |
2400 |
买入 |
| 09:31:37 |
14.25 |
124 |
2524 |
买入 |
| 09:31:40 |
14.26 |
38 |
2562 |
买入 |
| 09:31:43 |
14.25 |
253 |
2815 |
卖出 |
| 09:31:46 |
14.25 |
11 |
2826 |
卖出 |
| 09:31:49 |
14.25 |
61 |
2887 |
卖出 |
| 09:31:52 |
14.26 |
20 |
2907 |
买入 |
| 09:31:55 |
14.29 |
100 |
3007 |
买入 |
| 09:31:58 |
14.29 |
92 |
3099 |
买入 |
| 09:32:07 |
14.29 |
183 |
3282 |
买入 |
| 09:32:10 |
14.29 |
96 |
3378 |
买入 |
| 09:32:13 |
14.29 |
283 |
3661 |
买入 |
| 09:32:16 |
14.29 |
234 |
3895 |
买入 |
| 09:32:31 |
14.31 |
11 |
3906 |
卖出 |
| 09:32:34 |
14.29 |
88 |
3994 |
卖出 |
| 09:32:37 |
14.43 |
32 |
4026 |
买入 |
| 09:32:40 |
14.32 |
7 |
4033 |
卖出 |
| 09:32:49 |
14.3 |
87 |
4120 |
卖出 |
| 09:32:58 |
14.3 |
80 |
4200 |
卖出 |
| 09:33:01 |
14.3 |
132 |
4332 |
卖出 |
| 09:33:04 |
14.29 |
63 |
4395 |
卖出 |
| 09:33:07 |
14.29 |
117 |
4512 |
买入 |
| 09:33:10 |
14.29 |
52 |
4564 |
买入 |
| 09:33:13 |
14.27 |
46 |
4610 |
卖出 |
| 09:33:16 |
14.27 |
83 |
4693 |
买入 |
| 09:33:19 |
14.26 |
80 |
4773 |
卖出 |
| 09:33:22 |
14.25 |
35 |
4808 |
卖出 |
| 09:33:25 |
14.22 |
75 |
4883 |
卖出 |
| 09:33:28 |
14.22 |
8 |
4891 |
卖出 |
| 09:33:34 |
14.26 |
65 |
4956 |
买入 |
| 09:33:37 |
14.22 |
110 |
5066 |
卖出 |
| 09:33:40 |
14.22 |
13 |
5079 |
买入 |
| 09:33:43 |
14.21 |
16 |
5095 |
卖出 |
| 09:33:46 |
14.21 |
193 |
5288 |
卖出 |
| 09:33:49 |
14.22 |
20 |
5308 |
买入 |
| 09:33:52 |
14.23 |
40 |
5348 |
买入 |
| 09:33:55 |
14.29 |
42 |
5390 |
买入 |
| 09:33:58 |
14.23 |
3 |
5393 |
卖出 |
| 09:34:10 |
14.23 |
177 |
5570 |
卖出 |
| 09:34:13 |
14.23 |
91 |
5661 |
买入 |
| 09:34:16 |
14.22 |
85 |
5746 |
卖出 |
| 09:34:19 |
14.21 |
174 |
5920 |
卖出 |
| 09:34:22 |
14.2 |
104 |
6024 |
卖出 |
| 09:34:25 |
14.19 |
110 |
6134 |
卖出 |
| 09:34:28 |
14.18 |
45 |
6179 |
卖出 |
| 09:34:31 |
14.16 |
121 |
6300 |
卖出 |
| 09:34:34 |
14.18 |
40 |
6340 |
买入 |
| 09:34:37 |
14.18 |
10 |
6350 |
买入 |
| 09:34:43 |
14.18 |
76 |
6426 |
买入 |
| 09:34:46 |
14.18 |
20 |
6446 |
买入 |
| 09:34:49 |
14.14 |
5 |
6451 |
卖出 |
| 09:34:52 |
14.13 |
48 |
6499 |
卖出 |
| 09:34:55 |
14.13 |
109 |
6608 |
买入 |
| 09:34:58 |
14.14 |
27 |
6635 |
买入 |
| 09:35:01 |
14.18 |
70 |
6705 |
买入 |
| 09:35:04 |
14.12 |
333 |
7038 |
卖出 |
| 09:35:07 |
14.12 |
33 |
7071 |
买入 |
| 09:35:10 |
14.12 |
74 |
7145 |
买入 |
| 09:35:13 |
14.1 |
34 |
7179 |
卖出 |
| 09:35:19 |
14.1 |
137 |
7316 |
卖出 |
| 09:35:22 |
14.1 |
68 |
7384 |
买入 |
| 09:35:25 |
14.08 |
163 |
7547 |
卖出 |
| 09:35:28 |
14.08 |
44 |
7591 |
卖出 |
| 09:35:31 |
14.06 |
70 |
7661 |
卖出 |
| 09:35:34 |
14.05 |
312 |
7973 |
卖出 |
| 09:35:37 |
14.05 |
421 |
8394 |
卖出 |
| 09:35:40 |
14.01 |
52 |
8446 |
卖出 |
| 09:35:43 |
14.05 |
42 |
8488 |
买入 |
| 09:35:46 |
14.03 |
34 |
8522 |
卖出 |
| 09:35:49 |
14.05 |
171 |
8693 |
买入 |
| 09:35:52 |
14.01 |
54 |
8747 |
卖出 |
| 09:35:55 |
14.01 |
45 |
8792 |
买入 |
| 09:35:58 |
14.01 |
10 |
8802 |
买入 |
| 09:36:01 |
14.01 |
189 |
8991 |
买入 |
| 09:36:04 |
14 |
48 |
9039 |
卖出 |
| 09:36:10 |
14.01 |
438 |
9477 |
买入 |
| 09:36:13 |
14.04 |
58 |
9535 |
买入 |
| 09:36:16 |
14.05 |
140 |
9675 |
买入 |
| 09:36:22 |
14.08 |
41 |
9716 |
买入 |
| 09:36:25 |
14.09 |
4 |
9720 |
卖出 |
| 09:36:34 |
14.08 |
48 |
9768 |
卖出 |
| 09:36:37 |
14.05 |
40 |
9808 |
卖出 |
| 09:36:40 |
14.05 |
28 |
9836 |
买入 |
| 09:36:43 |
14.09 |
9 |
9845 |
买入 |
| 09:36:49 |
14.08 |
46 |
9891 |
卖出 |
| 09:36:52 |
14.09 |
4 |
9895 |
买入 |
| 09:36:55 |
14.09 |
17 |
9912 |
买入 |
| 09:36:58 |
14.1 |
32 |
9944 |
买入 |
| 09:37:01 |
14.09 |
85 |
10029 |
卖出 |
| 09:37:04 |
14.1 |
13 |
10042 |
买入 |
| 09:37:07 |
14.1 |
2 |
10044 |
买入 |
| 09:37:10 |
14.08 |
80 |
10124 |
卖出 |
| 09:37:13 |
14.07 |
37 |
10161 |
卖出 |
| 09:37:16 |
14.07 |
17 |
10178 |
卖出 |
| 09:37:19 |
14.07 |
58 |
10236 |
卖出 |
| 09:37:22 |
14.06 |
60 |
10296 |
买入 |
| 09:37:25 |
14.05 |
8 |
10304 |
卖出 |
| 09:37:28 |
14.04 |
14 |
10318 |
卖出 |
| 09:37:31 |
14.03 |
161 |
10479 |
卖出 |
| 09:37:34 |
14.02 |
54 |
10533 |
卖出 |
| 09:37:37 |
14.02 |
158 |
10691 |
卖出 |
| 09:37:40 |
14.05 |
81 |
10772 |
买入 |
| 09:37:43 |
14.03 |
76 |
10848 |
卖出 |
| 09:37:46 |
14.06 |
66 |
10914 |
买入 |
| 09:37:52 |
14.03 |
118 |
11032 |
卖出 |
| 09:37:55 |
14.05 |
20 |
11052 |
买入 |
| 09:37:58 |
14.05 |
20 |
11072 |
买入 |
| 09:38:01 |
14.05 |
3 |
11075 |
买入 |
| 09:38:07 |
14.05 |
0 |
11075 |
卖出 |
| 09:38:10 |
14.05 |
10 |
11085 |
卖出 |
| 09:38:13 |
14.05 |
10 |
11095 |
卖出 |
| 09:38:16 |
14.05 |
13 |
11108 |
卖出 |
| 09:38:19 |
14.05 |
10 |
11118 |
卖出 |
| 09:38:28 |
14.06 |
17 |
11135 |
买入 |
| 09:38:31 |
14.06 |
6 |
11141 |
买入 |
| 09:38:34 |
14.06 |
9 |
11150 |
卖出 |
| 09:38:37 |
14.06 |
84 |
11234 |
卖出 |
| 09:38:40 |
14.05 |
55 |
11289 |
卖出 |
| 09:38:43 |
14.05 |
39 |
11328 |
卖出 |
| 09:38:46 |
14.06 |
15 |
11343 |
买入 |
| 09:38:52 |
14.06 |
11 |
11354 |
买入 |
| 09:38:55 |
14.05 |
66 |
11420 |
卖出 |
| 09:38:58 |
14.04 |
122 |
11542 |
卖出 |
| 09:39:01 |
14.05 |
15 |
11557 |
买入 |
| 09:39:04 |
14.04 |
26 |
11583 |
卖出 |
| 09:39:07 |
14.04 |
4 |
11587 |
卖出 |
| 09:39:10 |
14.03 |
416 |
12003 |
卖出 |
| 09:39:13 |
14.02 |
151 |
12154 |
卖出 |
| 09:39:16 |
14.02 |
72 |
12226 |
卖出 |
| 09:39:19 |
14.03 |
45 |
12271 |
买入 |
| 09:39:22 |
14.03 |
1 |
12272 |
卖出 |
| 09:39:28 |
14.03 |
3 |
12275 |
卖出 |
| 09:39:31 |
14.03 |
25 |
12300 |
卖出 |
| 09:39:37 |
14.02 |
76 |
12376 |
卖出 |
| 09:39:40 |
14.03 |
99 |
12475 |
买入 |
| 09:39:43 |
14.05 |
2 |
12477 |
买入 |
| 09:39:49 |
14.03 |
126 |
12603 |
卖出 |
| 09:39:52 |
14.03 |
3 |
12606 |
买入 |
| 09:39:55 |
14.04 |
139 |
12745 |
买入 |
| 09:40:04 |
14.04 |
10 |
12755 |
买入 |
| 09:40:13 |
14.05 |
90 |
12845 |
买入 |
| 09:40:16 |
14.05 |
5 |
12850 |
买入 |
| 09:40:19 |
14.04 |
29 |
12879 |
卖出 |
| 09:40:22 |
14.03 |
82 |
12961 |
卖出 |
| 09:40:31 |
14.03 |
17 |
12978 |
卖出 |
| 09:40:43 |
14.07 |
31 |
13009 |
买入 |
| 09:40:46 |
14.04 |
13 |
13022 |
卖出 |
| 09:40:49 |
14.05 |
2 |
13024 |
买入 |
| 09:40:52 |
14.05 |
45 |
13069 |
买入 |
| 09:41:04 |
14.07 |
29 |
13098 |
买入 |
| 09:41:10 |
14.09 |
2 |
13100 |
买入 |
| 09:41:13 |
14.09 |
77 |
13177 |
买入 |
| 09:41:22 |
14.09 |
16 |
13193 |
买入 |
| 09:41:28 |
14.09 |
80 |
13273 |
卖出 |
| 09:41:34 |
14.09 |
54 |
13327 |
卖出 |
| 09:41:37 |
14.1 |
6 |
13333 |
买入 |
| 09:41:40 |
14.09 |
50 |
13383 |
卖出 |
| 09:41:43 |
14.1 |
25 |
13408 |
买入 |
| 09:41:46 |
14.1 |
3 |
13411 |
买入 |
| 09:41:52 |
14.07 |
7 |
13418 |
卖出 |
| 09:41:55 |
14.1 |
6 |
13424 |
买入 |
| 09:41:58 |
14.07 |
18 |
13442 |
卖出 |
| 09:42:01 |
14.1 |
5 |
13447 |
买入 |
| 09:42:04 |
14.1 |
7 |
13454 |
买入 |
| 09:42:10 |
14.06 |
112 |
13566 |
卖出 |
| 09:42:13 |
14.05 |
285 |
13851 |
卖出 |
| 09:42:16 |
14.07 |
6 |
13857 |
买入 |
| 09:42:22 |
14.07 |
5 |
13862 |
买入 |
| 09:42:25 |
14.06 |
34 |
13896 |
买入 |
| 09:42:31 |
14.05 |
20 |
13916 |
卖出 |
| 09:42:34 |
14.06 |
31 |
13947 |
买入 |
| 09:42:37 |
14.06 |
2 |
13949 |
卖出 |
| 09:42:40 |
14.07 |
1 |
13950 |
买入 |
| 09:42:46 |
14.09 |
6 |
13956 |
买入 |
| 09:42:55 |
14.09 |
10 |
13966 |
买入 |
| 09:43:07 |
14.09 |
49 |
14015 |
买入 |
| 09:43:13 |
14.09 |
20 |
14035 |
卖出 |
| 09:43:19 |
14.12 |
60 |
14095 |
买入 |
| 09:43:22 |
14.13 |
10 |
14105 |
买入 |
| 09:43:37 |
14.11 |
42 |
14147 |
卖出 |
| 09:43:43 |
14.11 |
11 |
14158 |
买入 |
| 09:43:46 |
14.05 |
189 |
14347 |
卖出 |
| 09:43:49 |
14.13 |
44 |
14391 |
买入 |
| 09:44:01 |
14.13 |
6 |
14397 |
买入 |
| 09:44:19 |
14.22 |
4 |
14401 |
买入 |
| 09:44:25 |
14.2 |
8 |
14409 |
买入 |
| 09:44:31 |
14.22 |
10 |
14419 |
买入 |
| 09:44:34 |
14.2 |
11 |
14430 |
卖出 |
| 09:44:40 |
14.2 |
2 |
14432 |
买入 |
| 09:44:43 |
14.2 |
28 |
14460 |
卖出 |
| 09:44:46 |
14.22 |
29 |
14489 |
买入 |
| 09:44:49 |
14.22 |
44 |
14533 |
卖出 |
| 09:44:52 |
14.23 |
7 |
14540 |
买入 |
| 09:44:55 |
14.22 |
3 |
14543 |
卖出 |
| 09:44:58 |
14.24 |
50 |
14593 |
买入 |
| 09:45:01 |
14.22 |
81 |
14674 |
买入 |
| 09:45:04 |
14.22 |
135 |
14809 |
卖出 |
| 09:45:10 |
14.17 |
2 |
14811 |
卖出 |
| 09:45:13 |
14.18 |
42 |
14853 |
买入 |
| 09:45:16 |
14.15 |
15 |
14868 |
卖出 |
| 09:45:19 |
14.13 |
54 |
14922 |
卖出 |
| 09:45:22 |
14.12 |
83 |
15005 |
卖出 |
| 09:45:25 |
14.15 |
17 |
15022 |
买入 |
| 09:45:28 |
14.11 |
4 |
15026 |
卖出 |
| 09:45:31 |
14.12 |
5 |
15031 |
买入 |
| 09:45:40 |
14.15 |
22 |
15053 |
买入 |
| 09:45:43 |
14.15 |
10 |
15063 |
买入 |
| 09:45:46 |
14.15 |
26 |
15089 |
买入 |
| 09:45:52 |
14.15 |
29 |
15118 |
买入 |
| 09:45:55 |
14.15 |
2 |
15120 |
卖出 |
| 09:46:01 |
14.2 |
44 |
15164 |
买入 |
| 09:46:16 |
14.2 |
59 |
15223 |
买入 |
| 09:46:28 |
14.21 |
51 |
15274 |
买入 |
| 09:46:34 |
14.21 |
8 |
15282 |
买入 |
| 09:46:43 |
14.23 |
10 |
15292 |
买入 |
| 09:46:46 |
14.23 |
21 |
15313 |
买入 |
| 09:46:55 |
14.26 |
55 |
15368 |
买入 |
| 09:47:01 |
14.3 |
137 |
15505 |
买入 |
| 09:47:04 |
14.36 |
77 |
15582 |
买入 |
| 09:47:10 |
14.36 |
32 |
15614 |
卖出 |
| 09:47:13 |
14.36 |
5 |
15619 |
卖出 |
| 09:47:16 |
14.36 |
17 |
15636 |
买入 |
| 09:47:22 |
14.36 |
2 |
15638 |
买入 |
| 09:47:25 |
14.31 |
10 |
15648 |
卖出 |
| 09:47:28 |
14.36 |
60 |
15708 |
买入 |
| 09:47:31 |
14.36 |
8 |
15716 |
买入 |
| 09:47:43 |
14.36 |
6 |
15722 |
买入 |
| 09:47:46 |
14.34 |
6 |
15728 |
卖出 |
| 09:47:52 |
14.31 |
7 |
15735 |
卖出 |
| 09:47:55 |
14.38 |
52 |
15787 |
买入 |
| 09:47:58 |
14.37 |
20 |
15807 |
买入 |
| 09:48:01 |
14.37 |
39 |
15846 |
买入 |
| 09:48:10 |
14.35 |
2 |
15848 |
买入 |
| 09:48:19 |
14.28 |
66 |
15914 |
卖出 |
| 09:48:22 |
14.28 |
14 |
15928 |
卖出 |
| 09:48:25 |
14.27 |
62 |
15990 |
卖出 |
| 09:48:28 |
14.3 |
61 |
16051 |
买入 |
| 09:48:31 |
14.3 |
2 |
16053 |
卖出 |
| 09:48:34 |
14.3 |
6 |
16059 |
买入 |
| 09:48:40 |
14.29 |
10 |
16069 |
卖出 |
| 09:48:43 |
14.29 |
59 |
16128 |
卖出 |
| 09:48:46 |
14.28 |
3 |
16131 |
买入 |
| 09:48:58 |
14.32 |
8 |
16139 |
买入 |
| 09:49:04 |
14.31 |
4 |
16143 |
卖出 |
| 09:49:07 |
14.31 |
1 |
16144 |
买入 |
| 09:49:16 |
14.31 |
70 |
16214 |
买入 |
| 09:49:19 |
14.31 |
10 |
16224 |
买入 |
| 09:49:22 |
14.33 |
20 |
16244 |
买入 |