科前生物[688526]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
18.08 |
7 |
7 |
集合竞价 |
| 09:15:13 |
18.08 |
7 |
7 |
集合竞价 |
| 09:21:46 |
18.08 |
7 |
7 |
集合竞价 |
| 09:23:58 |
18.08 |
7 |
7 |
集合竞价 |
| 09:25:05 |
18.08 |
7 |
14 |
买入 |
| 09:30:04 |
18.08 |
25 |
39 |
买入 |
| 09:30:07 |
18.08 |
2 |
41 |
卖出 |
| 09:30:10 |
18.07 |
33 |
74 |
卖出 |
| 09:30:13 |
18.07 |
2 |
76 |
卖出 |
| 09:30:16 |
18.1 |
12 |
88 |
买入 |
| 09:30:19 |
18.01 |
2 |
90 |
卖出 |
| 09:30:22 |
18 |
22 |
112 |
卖出 |
| 09:30:34 |
17.82 |
2 |
114 |
卖出 |
| 09:30:43 |
17.82 |
4 |
118 |
卖出 |
| 09:30:46 |
17.81 |
27 |
145 |
卖出 |
| 09:30:49 |
17.81 |
139 |
284 |
买入 |
| 09:30:52 |
17.81 |
25 |
309 |
买入 |
| 09:30:55 |
17.97 |
18 |
327 |
买入 |
| 09:30:58 |
17.94 |
8 |
335 |
卖出 |
| 09:31:01 |
17.88 |
26 |
361 |
买入 |
| 09:31:04 |
17.8 |
15 |
376 |
卖出 |
| 09:31:07 |
17.8 |
15 |
391 |
卖出 |
| 09:31:10 |
17.92 |
10 |
401 |
买入 |
| 09:31:16 |
18 |
149 |
550 |
买入 |
| 09:31:19 |
18.01 |
25 |
575 |
买入 |
| 09:31:22 |
18.01 |
9 |
584 |
买入 |
| 09:31:31 |
17.82 |
17 |
601 |
卖出 |
| 09:31:34 |
17.82 |
32 |
633 |
卖出 |
| 09:31:46 |
17.79 |
52 |
685 |
卖出 |
| 09:32:10 |
17.9 |
2 |
687 |
买入 |
| 09:32:19 |
17.94 |
79 |
766 |
买入 |
| 09:32:22 |
17.95 |
2 |
768 |
买入 |
| 09:32:25 |
17.95 |
2 |
770 |
买入 |
| 09:32:37 |
17.86 |
4 |
774 |
卖出 |
| 09:32:40 |
17.86 |
12 |
786 |
买入 |
| 09:32:46 |
17.94 |
7 |
793 |
买入 |
| 09:32:49 |
17.88 |
4 |
797 |
卖出 |
| 09:32:52 |
17.94 |
2 |
799 |
买入 |
| 09:32:58 |
17.94 |
2 |
801 |
买入 |
| 09:33:04 |
17.91 |
6 |
807 |
卖出 |
| 09:33:07 |
17.95 |
7 |
814 |
买入 |
| 09:33:10 |
17.95 |
15 |
829 |
买入 |
| 09:33:13 |
17.99 |
17 |
846 |
买入 |
| 09:33:16 |
17.99 |
7 |
853 |
买入 |
| 09:33:19 |
18 |
124 |
977 |
买入 |
| 09:33:25 |
18.08 |
19 |
996 |
买入 |
| 09:33:28 |
18.08 |
5 |
1001 |
买入 |
| 09:33:31 |
18.08 |
61 |
1062 |
买入 |
| 09:33:34 |
18.08 |
36 |
1098 |
买入 |
| 09:33:40 |
18.08 |
78 |
1176 |
买入 |
| 09:33:46 |
18.11 |
6 |
1182 |
卖出 |
| 09:33:49 |
18.11 |
15 |
1197 |
买入 |
| 09:33:52 |
18.03 |
16 |
1213 |
卖出 |
| 09:33:55 |
18.03 |
4 |
1217 |
卖出 |
| 09:34:04 |
18.21 |
4 |
1221 |
买入 |
| 09:34:07 |
18.04 |
4 |
1225 |
卖出 |
| 09:34:19 |
18.21 |
77 |
1302 |
买入 |
| 09:34:22 |
18.2 |
7 |
1309 |
卖出 |
| 09:34:28 |
18.18 |
4 |
1313 |
卖出 |
| 09:34:43 |
18.1 |
2 |
1315 |
卖出 |
| 09:34:46 |
18.08 |
6 |
1321 |
卖出 |
| 09:34:49 |
18.23 |
77 |
1398 |
买入 |
| 09:34:55 |
18.09 |
2 |
1400 |
卖出 |
| 09:35:16 |
18.23 |
50 |
1450 |
买入 |
| 09:35:19 |
18.25 |
77 |
1527 |
买入 |
| 09:35:25 |
18.25 |
14 |
1541 |
买入 |
| 09:35:28 |
18.26 |
24 |
1565 |
买入 |
| 09:35:31 |
18.28 |
12 |
1577 |
买入 |
| 09:35:34 |
18.29 |
48 |
1625 |
买入 |
| 09:35:37 |
18.25 |
20 |
1645 |
卖出 |
| 09:35:43 |
18.25 |
3 |
1648 |
卖出 |
| 09:35:46 |
18.28 |
4 |
1652 |
买入 |
| 09:35:49 |
18.23 |
4 |
1656 |
卖出 |
| 09:35:52 |
18.23 |
6 |
1662 |
卖出 |
| 09:35:58 |
18.19 |
5 |
1667 |
卖出 |
| 09:36:01 |
18.27 |
6 |
1673 |
买入 |
| 09:36:04 |
18.27 |
114 |
1787 |
买入 |
| 09:36:07 |
18.21 |
21 |
1808 |
卖出 |
| 09:36:10 |
18.22 |
2 |
1810 |
卖出 |
| 09:36:13 |
18.28 |
4 |
1814 |
买入 |
| 09:36:19 |
18.3 |
77 |
1891 |
买入 |
| 09:36:22 |
18.22 |
10 |
1901 |
卖出 |
| 09:36:31 |
18.3 |
11 |
1912 |
买入 |
| 09:36:34 |
18.3 |
6 |
1918 |
卖出 |
| 09:36:37 |
18.3 |
2 |
1920 |
卖出 |
| 09:36:46 |
18.3 |
5 |
1925 |
买入 |
| 09:36:49 |
18.44 |
77 |
2002 |
买入 |
| 09:36:52 |
18.38 |
5 |
2007 |
卖出 |
| 09:36:55 |
18.3 |
10 |
2017 |
卖出 |
| 09:36:58 |
18.38 |
2 |
2019 |
买入 |
| 09:37:19 |
18.33 |
6 |
2025 |
卖出 |
| 09:37:22 |
18.38 |
10 |
2035 |
买入 |
| 09:37:31 |
18.38 |
14 |
2049 |
买入 |
| 09:37:37 |
18.38 |
23 |
2072 |
买入 |
| 09:37:58 |
18.33 |
110 |
2182 |
卖出 |
| 09:38:13 |
18.35 |
6 |
2188 |
卖出 |
| 09:38:16 |
18.35 |
6 |
2194 |
卖出 |
| 09:38:19 |
18.35 |
26 |
2220 |
卖出 |
| 09:38:22 |
18.46 |
82 |
2302 |
买入 |
| 09:38:25 |
18.37 |
4 |
2306 |
卖出 |
| 09:38:43 |
18.36 |
4 |
2310 |
卖出 |
| 09:38:46 |
18.45 |
15 |
2325 |
买入 |
| 09:38:49 |
18.45 |
4 |
2329 |
卖出 |
| 09:39:04 |
18.45 |
52 |
2381 |
买入 |
| 09:39:13 |
18.37 |
2 |
2383 |
卖出 |
| 09:39:16 |
18.36 |
57 |
2440 |
卖出 |
| 09:39:19 |
18.36 |
44 |
2484 |
卖出 |
| 09:39:22 |
18.35 |
4 |
2488 |
卖出 |
| 09:39:25 |
18.33 |
25 |
2513 |
卖出 |
| 09:39:31 |
18.33 |
26 |
2539 |
卖出 |
| 09:39:34 |
18.33 |
19 |
2558 |
卖出 |
| 09:39:43 |
18.33 |
30 |
2588 |
卖出 |
| 09:39:52 |
18.42 |
77 |
2665 |
买入 |
| 09:40:07 |
18.35 |
23 |
2688 |
卖出 |
| 09:40:10 |
18.34 |
13 |
2701 |
卖出 |
| 09:40:13 |
18.33 |
39 |
2740 |
卖出 |
| 09:40:16 |
18.33 |
10 |
2750 |
卖出 |
| 09:40:19 |
18.33 |
88 |
2838 |
卖出 |
| 09:40:22 |
18.42 |
77 |
2915 |
买入 |
| 09:40:28 |
18.34 |
2 |
2917 |
卖出 |
| 09:40:37 |
18.4 |
7 |
2924 |
买入 |
| 09:40:40 |
18.44 |
35 |
2959 |
买入 |
| 09:40:52 |
18.45 |
77 |
3036 |
买入 |
| 09:41:13 |
18.36 |
18 |
3054 |
卖出 |
| 09:41:34 |
18.38 |
10 |
3064 |
买入 |
| 09:41:43 |
18.37 |
2 |
3066 |
卖出 |
| 09:41:49 |
18.37 |
2 |
3068 |
卖出 |
| 09:41:52 |
18.43 |
32 |
3100 |
买入 |
| 09:42:40 |
18.38 |
2 |
3102 |
卖出 |
| 09:42:43 |
18.38 |
2 |
3104 |
卖出 |
| 09:42:49 |
18.38 |
6 |
3110 |
卖出 |
| 09:42:55 |
18.45 |
44 |
3154 |
买入 |
| 09:42:58 |
18.45 |
9 |
3163 |
买入 |
| 09:43:16 |
18.46 |
4 |
3167 |
卖出 |
| 09:43:37 |
18.49 |
13 |
3180 |
买入 |
| 09:43:49 |
18.49 |
27 |
3207 |
买入 |
| 09:43:52 |
18.49 |
23 |
3230 |
买入 |
| 09:44:01 |
18.5 |
25 |
3255 |
买入 |
| 09:44:04 |
18.5 |
2 |
3257 |
卖出 |
| 09:44:10 |
18.55 |
30 |
3287 |
买入 |
| 09:44:25 |
18.55 |
82 |
3369 |
买入 |
| 09:44:28 |
18.5 |
2 |
3371 |
卖出 |
| 09:44:31 |
18.51 |
24 |
3395 |
卖出 |
| 09:44:37 |
18.55 |
2 |
3397 |
买入 |
| 09:44:46 |
18.58 |
32 |
3429 |
买入 |
| 09:44:55 |
18.58 |
6 |
3435 |
卖出 |
| 09:44:58 |
18.68 |
39 |
3474 |
买入 |
| 09:45:04 |
18.55 |
56 |
3530 |
卖出 |
| 09:45:07 |
18.55 |
43 |
3573 |
买入 |
| 09:45:10 |
18.65 |
12 |
3585 |
买入 |
| 09:45:25 |
18.5 |
4 |
3589 |
卖出 |
| 09:45:28 |
18.62 |
39 |
3628 |
买入 |
| 09:45:58 |
18.54 |
43 |
3671 |
卖出 |
| 09:46:01 |
18.51 |
2 |
3673 |
卖出 |
| 09:46:07 |
18.51 |
44 |
3717 |
卖出 |
| 09:46:28 |
18.51 |
2 |
3719 |
卖出 |
| 09:46:31 |
18.51 |
3 |
3722 |
卖出 |
| 09:46:37 |
18.51 |
3 |
3725 |
卖出 |
| 09:46:40 |
18.5 |
12 |
3737 |
卖出 |
| 09:46:43 |
18.5 |
3 |
3740 |
卖出 |
| 09:46:46 |
18.53 |
22 |
3762 |
买入 |
| 09:46:49 |
18.49 |
2 |
3764 |
卖出 |
| 09:46:52 |
18.49 |
0 |
3764 |
卖出 |
| 09:46:58 |
18.55 |
39 |
3803 |
买入 |
| 09:47:04 |
18.46 |
2 |
3805 |
卖出 |
| 09:47:49 |
18.52 |
7 |
3812 |
买入 |
| 09:48:13 |
18.52 |
45 |
3857 |
卖出 |
| 09:48:22 |
18.49 |
0 |
3857 |
卖出 |
| 09:48:25 |
18.49 |
8 |
3865 |
卖出 |
| 09:48:31 |
18.49 |
9 |
3874 |
卖出 |
| 09:48:46 |
18.47 |
2 |
3876 |
卖出 |
| 09:48:58 |
18.47 |
44 |
3920 |
买入 |
| 09:49:01 |
18.42 |
4 |
3924 |
卖出 |
| 09:49:04 |
18.47 |
93 |
4017 |
买入 |
| 09:49:13 |
18.41 |
2 |
4019 |
卖出 |
| 09:49:28 |
18.51 |
45 |
4064 |
买入 |
| 09:49:31 |
18.51 |
10 |
4074 |
买入 |
| 09:50:01 |
18.45 |
6 |
4080 |
卖出 |
| 09:50:04 |
18.43 |
2 |
4082 |
卖出 |
| 09:50:16 |
18.42 |
42 |
4124 |
卖出 |
| 09:50:28 |
18.41 |
5 |
4129 |
卖出 |
| 09:50:31 |
18.41 |
2 |
4131 |
卖出 |
| 09:51:01 |
18.43 |
45 |
4176 |
买入 |
| 09:51:16 |
18.43 |
51 |
4227 |
买入 |
| 09:51:19 |
18.43 |
19 |
4246 |
买入 |
| 09:51:22 |
18.43 |
15 |
4261 |
买入 |
| 09:51:25 |
18.43 |
33 |
4294 |
买入 |
| 09:51:28 |
18.43 |
13 |
4307 |
买入 |
| 09:51:55 |
18.44 |
3 |
4310 |
卖出 |
| 09:51:58 |
18.44 |
3 |
4313 |
买入 |
| 09:52:01 |
18.44 |
43 |
4356 |
卖出 |
| 09:52:04 |
18.43 |
4 |
4360 |
卖出 |
| 09:52:10 |
18.5 |
8 |
4368 |
买入 |
| 09:52:13 |
18.5 |
4 |
4372 |
买入 |
| 09:52:22 |
18.44 |
3 |
4375 |
卖出 |
| 09:53:13 |
18.44 |
7 |
4382 |
卖出 |
| 09:53:16 |
18.43 |
8 |
4390 |
卖出 |
| 09:53:19 |
18.43 |
60 |
4450 |
卖出 |
| 09:53:22 |
18.41 |
4 |
4454 |
卖出 |
| 09:53:31 |
18.48 |
41 |
4495 |
买入 |
| 09:54:07 |
18.46 |
4 |
4499 |
买入 |
| 09:54:10 |
18.46 |
34 |
4533 |
买入 |
| 09:54:13 |
18.41 |
3 |
4536 |
卖出 |
| 09:54:31 |
18.47 |
41 |
4577 |
买入 |
| 09:54:37 |
18.41 |
18 |
4595 |
卖出 |
| 09:54:40 |
18.4 |
16 |
4611 |
卖出 |
| 09:54:46 |
18.41 |
20 |
4631 |
买入 |
| 09:54:55 |
18.4 |
5 |
4636 |
卖出 |
| 09:55:01 |
18.4 |
4 |
4640 |
卖出 |
| 09:55:04 |
18.4 |
3 |
4643 |
卖出 |
| 09:55:07 |
18.41 |
36 |
4679 |
买入 |
| 09:55:10 |
18.39 |
2 |
4681 |
卖出 |
| 09:55:13 |
18.39 |
3 |
4684 |
卖出 |
| 09:55:19 |
18.39 |
2 |
4686 |
卖出 |
| 09:55:31 |
18.36 |
3 |
4689 |
卖出 |
| 09:55:34 |
18.39 |
39 |
4728 |
买入 |
| 09:56:01 |
18.38 |
2 |
4730 |
卖出 |
| 09:56:04 |
18.39 |
7 |
4737 |
买入 |
| 09:56:07 |
18.39 |
5 |
4742 |
买入 |
| 09:56:16 |
18.39 |
20 |
4762 |
买入 |
| 09:56:19 |
18.39 |
3 |
4765 |
买入 |
| 09:56:34 |
18.41 |
39 |
4804 |
买入 |
| 09:56:49 |
18.37 |
6 |
4810 |
卖出 |
| 09:56:52 |
18.38 |
2 |
4812 |
卖出 |
| 09:57:01 |
18.37 |
8 |
4820 |
卖出 |
| 09:57:04 |
18.4 |
2 |
4822 |
买入 |
| 09:57:07 |
18.4 |
0 |
4822 |
买入 |
| 09:57:10 |
18.41 |
6 |
4828 |
买入 |
| 09:57:13 |
18.41 |
2 |
4830 |
卖出 |
| 09:57:40 |
18.46 |
13 |
4843 |
买入 |
| 09:57:43 |
18.42 |
9 |
4852 |
卖出 |
| 09:57:46 |
18.46 |
2 |
4854 |
买入 |
| 09:57:58 |
18.41 |
19 |
4873 |
卖出 |
| 09:58:07 |
18.41 |
4 |
4877 |
卖出 |
| 09:58:13 |
18.38 |
2 |
4879 |
卖出 |
| 09:58:22 |
18.42 |
24 |
4903 |
买入 |
| 09:58:28 |
18.38 |
4 |
4907 |
卖出 |
| 09:58:46 |
18.42 |
124 |
5031 |
买入 |
| 09:58:52 |
18.38 |
4 |
5035 |
卖出 |
| 09:58:58 |
18.42 |
4 |
5039 |
买入 |
| 09:59:07 |
18.42 |
10 |
5049 |
买入 |
| 09:59:16 |
18.42 |
20 |
5069 |
买入 |
| 09:59:19 |
18.42 |
6 |
5075 |
买入 |
| 09:59:22 |
18.42 |
24 |
5099 |
买入 |
| 09:59:25 |
18.41 |
2 |
5101 |
卖出 |
| 09:59:28 |
18.41 |
3 |
5104 |
卖出 |
| 09:59:31 |
18.42 |
4 |
5108 |
买入 |
| 09:59:49 |
18.42 |
2 |
5110 |
买入 |
| 09:59:52 |
18.42 |
26 |
5136 |
买入 |
| 09:59:58 |
18.41 |
2 |
5138 |
卖出 |
| 10:00:07 |
18.41 |
2 |
5140 |
卖出 |
| 10:00:10 |
18.39 |
10 |
5150 |
卖出 |
| 10:00:13 |
18.37 |
22 |
5172 |
卖出 |
| 10:00:19 |
18.37 |
20 |
5192 |
买入 |
| 10:00:22 |
18.41 |
70 |
5262 |
买入 |
| 10:00:25 |
18.41 |
10 |
5272 |
买入 |
| 10:00:31 |
18.4 |
2 |
5274 |
卖出 |
| 10:00:34 |
18.41 |
20 |
5294 |
买入 |
| 10:00:37 |
18.41 |
24 |
5318 |
买入 |
| 10:00:46 |
18.41 |
26 |
5344 |
买入 |
| 10:00:49 |
18.41 |
22 |
5366 |
买入 |
| 10:00:52 |
18.41 |
40 |
5406 |
买入 |
| 10:00:58 |
18.42 |
110 |
5516 |
买入 |
| 10:01:01 |
18.42 |
84 |
5600 |
买入 |
| 10:01:04 |
18.45 |
12 |
5612 |
买入 |
| 10:01:07 |
18.47 |
10 |
5622 |
买入 |
| 10:01:10 |
18.49 |
2 |
5624 |
买入 |
| 10:01:13 |
18.49 |
9 |
5633 |
卖出 |
| 10:01:19 |
18.5 |
17 |
5650 |
买入 |
| 10:01:22 |
18.52 |
31 |
5681 |
买入 |
| 10:01:31 |
18.55 |
8 |
5689 |
买入 |
| 10:01:34 |
18.55 |
4 |
5693 |
买入 |
| 10:01:40 |
18.55 |
82 |
5775 |
买入 |
| 10:01:43 |
18.55 |
17 |
5792 |
买入 |
| 10:01:49 |
18.55 |
209 |
6001 |
卖出 |
| 10:01:52 |
18.64 |
77 |
6078 |
买入 |
| 10:02:01 |
18.56 |
2 |
6080 |
卖出 |
| 10:02:07 |
18.58 |
4 |
6084 |
买入 |
| 10:02:13 |
18.59 |
2 |
6086 |
卖出 |
| 10:02:16 |
18.61 |
39 |
6125 |
买入 |
| 10:02:19 |
18.61 |
17 |
6142 |
买入 |
| 10:02:22 |
18.63 |
26 |
6168 |
买入 |
| 10:02:25 |
18.59 |
20 |
6188 |
卖出 |
| 10:02:28 |
18.57 |
2 |
6190 |
卖出 |
| 10:02:31 |
18.57 |
10 |
6200 |
买入 |
| 10:02:37 |
18.54 |
4 |
6204 |
卖出 |
| 10:02:43 |
18.54 |
3 |
6207 |
卖出 |
| 10:02:46 |
18.54 |
4 |
6211 |
卖出 |
| 10:02:52 |
18.52 |
24 |
6235 |
买入 |
| 10:03:01 |
18.45 |
2 |
6237 |
卖出 |
| 10:03:04 |
18.52 |
12 |
6249 |
买入 |
| 10:03:07 |
18.52 |
8 |
6257 |
买入 |
| 10:03:19 |
18.52 |
2 |
6259 |
买入 |
| 10:03:22 |
18.52 |
36 |
6295 |
买入 |
| 10:03:46 |
18.5 |
13 |
6308 |
卖出 |
| 10:03:49 |
18.5 |
6 |
6314 |
买入 |
| 10:03:55 |
18.52 |
24 |
6338 |
买入 |
| 10:04:01 |
18.5 |
2 |
6340 |
卖出 |
| 10:04:07 |
18.52 |
9 |
6349 |
买入 |
| 10:04:10 |
18.52 |
4 |
6353 |
买入 |