百克生物[688276]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:46 |
39.37 |
20 |
20 |
集合竞价 |
| 09:23:37 |
39.37 |
20 |
20 |
集合竞价 |
| 09:23:52 |
39.37 |
20 |
20 |
集合竞价 |
| 09:24:55 |
39.2 |
20 |
20 |
集合竞价 |
| 09:25:06 |
39.2 |
20 |
40 |
买入 |
| 09:30:01 |
39.19 |
2 |
42 |
卖出 |
| 09:30:04 |
39.03 |
18 |
60 |
卖出 |
| 09:30:07 |
39 |
3 |
63 |
卖出 |
| 09:30:10 |
39 |
2 |
65 |
买入 |
| 09:30:13 |
39.02 |
5 |
70 |
买入 |
| 09:30:16 |
39.03 |
3 |
73 |
买入 |
| 09:30:19 |
39.05 |
0 |
73 |
卖出 |
| 09:30:22 |
39.01 |
2 |
75 |
买入 |
| 09:30:25 |
39.03 |
2 |
77 |
买入 |
| 09:30:28 |
39.03 |
3 |
80 |
买入 |
| 09:30:31 |
39.01 |
2 |
82 |
卖出 |
| 09:30:37 |
39.03 |
0 |
82 |
买入 |
| 09:30:40 |
39.19 |
19 |
101 |
买入 |
| 09:30:55 |
39.17 |
4 |
105 |
卖出 |
| 09:31:16 |
39.18 |
2 |
107 |
买入 |
| 09:31:22 |
39.03 |
2 |
109 |
卖出 |
| 09:31:28 |
39.18 |
2 |
111 |
买入 |
| 09:31:37 |
39.17 |
3 |
114 |
卖出 |
| 09:31:46 |
39.17 |
2 |
116 |
买入 |
| 09:32:13 |
39.18 |
8 |
124 |
买入 |
| 09:32:16 |
39.18 |
5 |
129 |
买入 |
| 09:32:19 |
39.19 |
0 |
129 |
买入 |
| 09:32:22 |
39.2 |
4 |
133 |
卖出 |
| 09:33:07 |
39.34 |
2 |
135 |
卖出 |
| 09:33:22 |
39.75 |
4 |
139 |
买入 |
| 09:33:25 |
39.35 |
58 |
197 |
卖出 |
| 09:33:31 |
39.77 |
33 |
230 |
买入 |
| 09:33:43 |
39.72 |
5 |
235 |
买入 |
| 09:33:58 |
39.36 |
2 |
237 |
卖出 |
| 09:34:07 |
39.36 |
2 |
239 |
卖出 |
| 09:34:10 |
39.72 |
77 |
316 |
买入 |
| 09:34:13 |
39.72 |
22 |
338 |
卖出 |
| 09:34:16 |
39.5 |
4 |
342 |
卖出 |
| 09:34:19 |
39.49 |
6 |
348 |
卖出 |
| 09:34:22 |
39.65 |
5 |
353 |
买入 |
| 09:34:28 |
39.72 |
5 |
358 |
买入 |
| 09:34:49 |
39.73 |
26 |
384 |
买入 |
| 09:34:52 |
39.8 |
40 |
424 |
买入 |
| 09:34:55 |
39.8 |
9 |
433 |
买入 |
| 09:34:58 |
39.83 |
2 |
435 |
买入 |
| 09:35:10 |
40.23 |
5 |
440 |
买入 |
| 09:35:19 |
40.18 |
16 |
456 |
买入 |
| 09:35:28 |
40.25 |
74 |
530 |
买入 |
| 09:35:31 |
40.23 |
3 |
533 |
卖出 |
| 09:35:34 |
40.23 |
25 |
558 |
卖出 |
| 09:35:37 |
40.23 |
20 |
578 |
买入 |
| 09:35:43 |
40.23 |
2 |
580 |
买入 |
| 09:35:49 |
40.25 |
9 |
589 |
买入 |
| 09:35:52 |
40.25 |
23 |
612 |
卖出 |
| 09:35:55 |
40.26 |
2 |
614 |
买入 |
| 09:36:04 |
40.26 |
2 |
616 |
买入 |
| 09:36:07 |
40.26 |
4 |
620 |
卖出 |
| 09:36:10 |
40.26 |
3 |
623 |
卖出 |
| 09:36:22 |
40.26 |
36 |
659 |
买入 |
| 09:36:25 |
40.25 |
6 |
665 |
卖出 |
| 09:36:31 |
40.26 |
22 |
687 |
买入 |
| 09:36:46 |
40.26 |
0 |
687 |
买入 |
| 09:36:49 |
40.26 |
1 |
688 |
卖出 |
| 09:36:55 |
40.25 |
2 |
690 |
卖出 |
| 09:37:01 |
40.26 |
0 |
690 |
买入 |
| 09:37:07 |
40.4 |
14 |
704 |
买入 |
| 09:37:19 |
40.4 |
2 |
706 |
卖出 |
| 09:37:28 |
40.4 |
2 |
708 |
卖出 |
| 09:37:34 |
40.4 |
11 |
719 |
买入 |
| 09:37:37 |
40.4 |
3 |
722 |
买入 |
| 09:37:46 |
40.4 |
24 |
746 |
买入 |
| 09:37:55 |
40.4 |
10 |
756 |
卖出 |
| 09:38:01 |
40.41 |
11 |
767 |
买入 |
| 09:38:07 |
40.4 |
8 |
775 |
卖出 |
| 09:38:10 |
40.4 |
46 |
821 |
卖出 |
| 09:38:13 |
40.4 |
14 |
835 |
卖出 |
| 09:38:22 |
40.4 |
3 |
838 |
卖出 |
| 09:38:25 |
40.4 |
3 |
841 |
卖出 |
| 09:38:34 |
40.4 |
5 |
846 |
买入 |
| 09:38:37 |
40.4 |
12 |
858 |
买入 |
| 09:38:40 |
40.26 |
3 |
861 |
卖出 |
| 09:38:43 |
40.27 |
3 |
864 |
买入 |
| 09:38:46 |
40.27 |
2 |
866 |
买入 |
| 09:38:58 |
40.26 |
2 |
868 |
卖出 |
| 09:39:04 |
40.25 |
5 |
873 |
卖出 |
| 09:39:40 |
40.26 |
3 |
876 |
卖出 |
| 09:40:01 |
40.28 |
2 |
878 |
买入 |
| 09:40:04 |
40.39 |
8 |
886 |
买入 |
| 09:40:07 |
40.28 |
3 |
889 |
卖出 |
| 09:40:31 |
40.39 |
2 |
891 |
买入 |
| 09:40:43 |
40.41 |
4 |
895 |
买入 |
| 09:40:55 |
40.4 |
15 |
910 |
卖出 |
| 09:40:58 |
40.39 |
2 |
912 |
卖出 |
| 09:41:04 |
40.39 |
47 |
959 |
卖出 |
| 09:41:07 |
40.39 |
3 |
962 |
卖出 |
| 09:41:19 |
40.43 |
15 |
977 |
买入 |
| 09:41:22 |
40.42 |
2 |
979 |
买入 |
| 09:41:25 |
40.39 |
36 |
1015 |
卖出 |
| 09:41:28 |
40.39 |
2 |
1017 |
卖出 |
| 09:41:43 |
40.48 |
2 |
1019 |
买入 |
| 09:41:46 |
40.5 |
3 |
1022 |
买入 |
| 09:41:49 |
40.56 |
7 |
1029 |
买入 |
| 09:41:55 |
40.56 |
2 |
1031 |
卖出 |
| 09:42:01 |
40.56 |
2 |
1033 |
卖出 |
| 09:42:04 |
40.6 |
32 |
1065 |
买入 |
| 09:42:07 |
40.6 |
9 |
1074 |
卖出 |
| 09:42:13 |
40.6 |
19 |
1093 |
卖出 |
| 09:42:19 |
40.53 |
15 |
1108 |
卖出 |
| 09:42:22 |
40.55 |
12 |
1120 |
买入 |
| 09:42:25 |
40.51 |
2 |
1122 |
卖出 |
| 09:42:28 |
40.54 |
2 |
1124 |
买入 |
| 09:42:34 |
40.48 |
22 |
1146 |
卖出 |
| 09:42:40 |
40.43 |
5 |
1151 |
卖出 |
| 09:42:43 |
40.42 |
4 |
1155 |
卖出 |
| 09:42:49 |
40.42 |
10 |
1165 |
买入 |
| 09:42:55 |
40.44 |
93 |
1258 |
买入 |
| 09:43:04 |
40.44 |
3 |
1261 |
买入 |
| 09:43:19 |
40.39 |
11 |
1272 |
卖出 |
| 09:43:40 |
40.44 |
6 |
1278 |
买入 |
| 09:43:49 |
40.4 |
9 |
1287 |
卖出 |
| 09:44:01 |
40.4 |
19 |
1306 |
买入 |
| 09:44:04 |
40.61 |
20 |
1326 |
买入 |
| 09:44:07 |
40.61 |
2 |
1328 |
卖出 |
| 09:44:16 |
40.68 |
4 |
1332 |
买入 |
| 09:44:25 |
40.68 |
20 |
1352 |
卖出 |
| 09:44:31 |
40.78 |
8 |
1360 |
买入 |
| 09:44:34 |
40.78 |
10 |
1370 |
卖出 |
| 09:44:40 |
40.78 |
4 |
1374 |
卖出 |
| 09:44:43 |
40.78 |
10 |
1384 |
买入 |
| 09:44:46 |
40.78 |
12 |
1396 |
买入 |
| 09:44:55 |
40.8 |
2 |
1398 |
买入 |
| 09:45:01 |
40.88 |
6 |
1404 |
买入 |
| 09:45:04 |
40.88 |
8 |
1412 |
买入 |
| 09:45:07 |
40.8 |
8 |
1420 |
卖出 |
| 09:45:10 |
40.8 |
0 |
1420 |
卖出 |
| 09:45:13 |
40.8 |
31 |
1451 |
卖出 |
| 09:45:19 |
40.82 |
7 |
1458 |
买入 |
| 09:45:22 |
40.8 |
0 |
1458 |
卖出 |
| 09:45:31 |
40.76 |
5 |
1463 |
买入 |
| 09:45:34 |
40.75 |
9 |
1472 |
卖出 |
| 09:45:52 |
40.8 |
4 |
1476 |
买入 |
| 09:45:55 |
40.83 |
2 |
1478 |
买入 |
| 09:45:58 |
40.85 |
8 |
1486 |
买入 |
| 09:46:01 |
40.89 |
13 |
1499 |
买入 |
| 09:46:04 |
40.9 |
21 |
1520 |
买入 |
| 09:46:07 |
40.93 |
6 |
1526 |
买入 |
| 09:46:13 |
40.9 |
25 |
1551 |
卖出 |
| 09:46:16 |
40.95 |
8 |
1559 |
卖出 |
| 09:46:19 |
40.93 |
7 |
1566 |
买入 |
| 09:46:25 |
40.9 |
2 |
1568 |
卖出 |
| 09:46:28 |
40.9 |
1 |
1569 |
买入 |
| 09:46:31 |
40.92 |
5 |
1574 |
卖出 |
| 09:46:34 |
40.88 |
4 |
1578 |
卖出 |
| 09:46:37 |
40.92 |
5 |
1583 |
买入 |
| 09:46:43 |
40.92 |
2 |
1585 |
买入 |
| 09:46:46 |
40.9 |
5 |
1590 |
卖出 |
| 09:46:49 |
40.92 |
9 |
1599 |
买入 |
| 09:46:58 |
40.93 |
3 |
1602 |
买入 |
| 09:47:04 |
40.93 |
7 |
1609 |
买入 |
| 09:47:10 |
40.96 |
6 |
1615 |
买入 |
| 09:47:19 |
40.98 |
3 |
1618 |
买入 |
| 09:47:22 |
40.96 |
7 |
1625 |
卖出 |
| 09:47:25 |
40.96 |
2 |
1627 |
买入 |
| 09:47:28 |
40.98 |
0 |
1627 |
买入 |
| 09:47:34 |
40.99 |
5 |
1632 |
买入 |
| 09:47:37 |
40.98 |
12 |
1644 |
卖出 |
| 09:47:40 |
40.98 |
1 |
1645 |
卖出 |
| 09:47:46 |
40.96 |
5 |
1650 |
卖出 |
| 09:47:49 |
40.97 |
2 |
1652 |
买入 |
| 09:47:52 |
40.97 |
0 |
1652 |
买入 |
| 09:48:04 |
40.98 |
9 |
1661 |
买入 |
| 09:48:07 |
40.98 |
4 |
1665 |
买入 |
| 09:48:10 |
40.98 |
11 |
1676 |
买入 |
| 09:48:19 |
41.04 |
59 |
1735 |
买入 |
| 09:48:22 |
41.16 |
2 |
1737 |
买入 |
| 09:48:34 |
41.16 |
3 |
1740 |
买入 |
| 09:48:37 |
41.16 |
4 |
1744 |
买入 |
| 09:48:43 |
41.15 |
10 |
1754 |
卖出 |
| 09:48:49 |
41.2 |
4 |
1758 |
买入 |
| 09:49:04 |
41.27 |
24 |
1782 |
买入 |
| 09:49:07 |
41.22 |
25 |
1807 |
卖出 |
| 09:49:13 |
41.22 |
5 |
1812 |
卖出 |
| 09:49:19 |
41.27 |
23 |
1835 |
买入 |
| 09:49:22 |
41.27 |
4 |
1839 |
卖出 |
| 09:49:28 |
41.27 |
5 |
1844 |
卖出 |
| 09:49:34 |
41.28 |
4 |
1848 |
买入 |
| 09:49:37 |
41.27 |
10 |
1858 |
卖出 |
| 09:49:40 |
41.22 |
75 |
1933 |
卖出 |
| 09:49:49 |
41.22 |
5 |
1938 |
买入 |
| 09:49:55 |
41.22 |
2 |
1940 |
卖出 |
| 09:50:04 |
41.19 |
2 |
1942 |
卖出 |
| 09:50:07 |
41.19 |
5 |
1947 |
卖出 |
| 09:50:19 |
41.19 |
4 |
1951 |
买入 |
| 09:50:22 |
41.19 |
0 |
1951 |
卖出 |
| 09:50:25 |
41.19 |
2 |
1953 |
卖出 |
| 09:50:34 |
41.18 |
2 |
1955 |
买入 |
| 09:50:40 |
41.18 |
4 |
1959 |
卖出 |
| 09:50:43 |
41.18 |
3 |
1962 |
卖出 |
| 09:50:49 |
41.18 |
7 |
1969 |
买入 |
| 09:51:04 |
41.19 |
5 |
1974 |
买入 |
| 09:51:07 |
41.2 |
5 |
1979 |
买入 |
| 09:51:10 |
41.19 |
2 |
1981 |
卖出 |
| 09:51:13 |
41.19 |
0 |
1981 |
卖出 |
| 09:51:16 |
41.1 |
3 |
1984 |
卖出 |
| 09:51:19 |
41.19 |
7 |
1991 |
买入 |
| 09:51:25 |
41.1 |
23 |
2014 |
卖出 |
| 09:51:28 |
40.96 |
12 |
2026 |
卖出 |
| 09:51:34 |
40.96 |
7 |
2033 |
买入 |
| 09:51:49 |
40.96 |
28 |
2061 |
买入 |
| 09:52:04 |
41.1 |
9 |
2070 |
买入 |
| 09:52:16 |
40.97 |
3 |
2073 |
卖出 |
| 09:52:19 |
41.1 |
7 |
2080 |
买入 |
| 09:52:34 |
41.1 |
2 |
2082 |
买入 |
| 09:52:40 |
41.1 |
2 |
2084 |
卖出 |
| 09:52:49 |
41.18 |
7 |
2091 |
买入 |
| 09:52:55 |
41.19 |
43 |
2134 |
买入 |
| 09:52:58 |
41.19 |
6 |
2140 |
卖出 |
| 09:53:07 |
41.18 |
7 |
2147 |
买入 |
| 09:53:13 |
41.19 |
2 |
2149 |
买入 |
| 09:53:16 |
41.18 |
0 |
2149 |
卖出 |
| 09:53:19 |
41.17 |
3 |
2152 |
买入 |
| 09:53:22 |
41.2 |
12 |
2164 |
买入 |
| 09:53:25 |
41.23 |
2 |
2166 |
卖出 |
| 09:53:34 |
41.22 |
5 |
2171 |
卖出 |
| 09:53:37 |
41.25 |
7 |
2178 |
买入 |
| 09:53:40 |
41.27 |
26 |
2204 |
买入 |
| 09:53:43 |
41.3 |
37 |
2241 |
买入 |
| 09:53:52 |
41.35 |
7 |
2248 |
买入 |
| 09:54:07 |
41.35 |
7 |
2255 |
买入 |
| 09:54:10 |
41.33 |
2 |
2257 |
卖出 |
| 09:54:19 |
41.35 |
2 |
2259 |
买入 |
| 09:54:22 |
41.35 |
5 |
2264 |
买入 |
| 09:54:25 |
41.33 |
2 |
2266 |
卖出 |
| 09:54:28 |
41.33 |
2 |
2268 |
买入 |
| 09:54:34 |
41.33 |
5 |
2273 |
买入 |
| 09:54:37 |
41.33 |
4 |
2277 |
买入 |
| 09:54:40 |
41.33 |
2 |
2279 |
卖出 |
| 09:54:52 |
41.43 |
32 |
2311 |
买入 |
| 09:55:07 |
41.43 |
6 |
2317 |
买入 |
| 09:55:10 |
41.43 |
20 |
2337 |
卖出 |
| 09:55:16 |
41.47 |
2 |
2339 |
买入 |
| 09:55:19 |
41.43 |
24 |
2363 |
卖出 |
| 09:55:34 |
41.43 |
0 |
2363 |
买入 |
| 09:55:43 |
41.43 |
2 |
2365 |
卖出 |
| 09:55:49 |
41.46 |
7 |
2372 |
买入 |
| 09:55:55 |
41.46 |
2 |
2374 |
卖出 |
| 09:56:01 |
41.46 |
0 |
2374 |
卖出 |
| 09:56:04 |
41.47 |
7 |
2381 |
买入 |
| 09:56:19 |
41.47 |
7 |
2388 |
买入 |
| 09:56:34 |
41.49 |
7 |
2395 |
买入 |
| 09:56:40 |
41.5 |
2 |
2397 |
买入 |
| 09:56:52 |
41.5 |
7 |
2404 |
买入 |
| 09:56:55 |
41.53 |
2 |
2406 |
买入 |
| 09:57:07 |
41.56 |
14 |
2420 |
买入 |
| 09:57:10 |
41.61 |
2 |
2422 |
买入 |
| 09:57:19 |
41.74 |
7 |
2429 |
买入 |
| 09:57:31 |
41.75 |
5 |
2434 |
买入 |
| 09:57:40 |
41.74 |
7 |
2441 |
卖出 |
| 09:57:46 |
41.72 |
14 |
2455 |
买入 |
| 09:57:49 |
41.72 |
46 |
2501 |
卖出 |
| 09:57:52 |
41.71 |
7 |
2508 |
卖出 |
| 09:57:55 |
41.71 |
0 |
2508 |
卖出 |
| 09:58:04 |
41.69 |
6 |
2514 |
买入 |
| 09:58:16 |
41.69 |
0 |
2514 |
卖出 |
| 09:58:19 |
41.72 |
8 |
2522 |
买入 |
| 09:58:22 |
41.72 |
0 |
2522 |
卖出 |
| 09:58:34 |
41.7 |
7 |
2529 |
买入 |
| 09:58:49 |
41.7 |
0 |
2529 |
买入 |
| 09:58:52 |
41.7 |
4 |
2533 |
卖出 |
| 09:58:55 |
41.69 |
4 |
2537 |
卖出 |
| 09:59:01 |
41.69 |
2 |
2539 |
买入 |
| 09:59:07 |
41.69 |
5 |
2544 |
买入 |
| 09:59:16 |
41.69 |
3 |
2547 |
卖出 |
| 09:59:22 |
41.69 |
5 |
2552 |
买入 |
| 09:59:28 |
41.69 |
2 |
2554 |
卖出 |
| 09:59:37 |
41.69 |
2 |
2556 |
买入 |
| 09:59:52 |
41.7 |
11 |
2567 |
买入 |
| 09:59:55 |
41.7 |
5 |
2572 |
买入 |
| 10:00:07 |
41.72 |
2 |
2574 |
买入 |
| 10:00:10 |
41.73 |
6 |
2580 |
买入 |
| 10:00:22 |
41.74 |
7 |
2587 |
买入 |
| 10:00:25 |
41.7 |
18 |
2605 |
卖出 |
| 10:00:34 |
41.56 |
11 |
2616 |
卖出 |
| 10:00:37 |
41.63 |
7 |
2623 |
买入 |
| 10:00:40 |
41.68 |
2 |
2625 |
买入 |
| 10:00:52 |
41.67 |
5 |
2630 |
买入 |
| 10:00:55 |
41.67 |
12 |
2642 |
卖出 |
| 10:00:58 |
41.67 |
1 |
2643 |
卖出 |
| 10:01:07 |
41.67 |
3 |
2646 |
买入 |
| 10:01:10 |
41.67 |
0 |
2646 |
买入 |
| 10:01:22 |
41.68 |
7 |
2653 |
买入 |
| 10:01:25 |
41.68 |
2 |
2655 |
买入 |
| 10:01:31 |
41.67 |
3 |
2658 |
卖出 |
| 10:01:37 |
41.67 |
9 |
2667 |
买入 |
| 10:01:40 |
41.6 |
5 |
2672 |
卖出 |
| 10:01:52 |
41.6 |
0 |
2672 |
买入 |
| 10:02:07 |
41.67 |
0 |
2672 |
买入 |
| 10:02:22 |
41.68 |
5 |
2677 |
买入 |
| 10:02:25 |
41.68 |
2 |
2679 |
买入 |
| 10:02:37 |
41.73 |
7 |
2686 |
买入 |