众生药业[002317]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
15.74 |
9 |
9 |
集合竞价 |
| 09:15:09 |
15.3 |
177 |
177 |
集合竞价 |
| 09:15:18 |
15.62 |
214 |
214 |
集合竞价 |
| 09:15:27 |
15.62 |
224 |
224 |
集合竞价 |
| 09:15:36 |
15.3 |
177 |
177 |
集合竞价 |
| 09:15:45 |
15.3 |
247 |
247 |
集合竞价 |
| 09:15:54 |
15.3 |
442 |
442 |
集合竞价 |
| 09:16:03 |
15.3 |
442 |
442 |
集合竞价 |
| 09:16:12 |
15.3 |
442 |
442 |
集合竞价 |
| 09:16:21 |
15.3 |
436 |
436 |
集合竞价 |
| 09:16:30 |
15.3 |
436 |
436 |
集合竞价 |
| 09:16:39 |
15.3 |
436 |
436 |
集合竞价 |
| 09:16:57 |
15.3 |
444 |
444 |
集合竞价 |
| 09:17:06 |
15.3 |
454 |
454 |
集合竞价 |
| 09:17:15 |
15.3 |
464 |
464 |
集合竞价 |
| 09:17:24 |
15.3 |
554 |
554 |
集合竞价 |
| 09:17:33 |
15.3 |
534 |
534 |
集合竞价 |
| 09:17:42 |
15.3 |
535 |
535 |
集合竞价 |
| 09:18:00 |
15.3 |
541 |
541 |
集合竞价 |
| 09:18:09 |
15.3 |
598 |
598 |
集合竞价 |
| 09:18:18 |
15.3 |
598 |
598 |
集合竞价 |
| 09:18:27 |
15.3 |
598 |
598 |
集合竞价 |
| 09:18:36 |
15.3 |
638 |
638 |
集合竞价 |
| 09:18:45 |
15.3 |
638 |
638 |
集合竞价 |
| 09:19:03 |
15.3 |
638 |
638 |
集合竞价 |
| 09:19:12 |
15.3 |
733 |
733 |
集合竞价 |
| 09:19:21 |
15.3 |
733 |
733 |
集合竞价 |
| 09:19:30 |
15.3 |
745 |
745 |
集合竞价 |
| 09:19:39 |
15.3 |
745 |
745 |
集合竞价 |
| 09:19:48 |
15.3 |
743 |
743 |
集合竞价 |
| 09:19:57 |
15.3 |
750 |
750 |
集合竞价 |
| 09:20:00 |
15.3 |
755 |
755 |
集合竞价 |
| 09:20:09 |
15.3 |
805 |
805 |
集合竞价 |
| 09:20:18 |
15.3 |
807 |
807 |
集合竞价 |
| 09:20:27 |
15.3 |
807 |
807 |
集合竞价 |
| 09:20:36 |
15.3 |
878 |
878 |
集合竞价 |
| 09:20:45 |
15.3 |
931 |
931 |
集合竞价 |
| 09:20:54 |
15.3 |
936 |
936 |
集合竞价 |
| 09:21:03 |
15.3 |
936 |
936 |
集合竞价 |
| 09:21:12 |
15.3 |
975 |
975 |
集合竞价 |
| 09:21:21 |
15.3 |
998 |
998 |
集合竞价 |
| 09:21:30 |
15.3 |
1010 |
1010 |
集合竞价 |
| 09:21:39 |
15.3 |
1011 |
1011 |
集合竞价 |
| 09:21:48 |
15.3 |
1012 |
1012 |
集合竞价 |
| 09:21:57 |
15.3 |
1012 |
1012 |
集合竞价 |
| 09:22:06 |
15.3 |
1020 |
1020 |
集合竞价 |
| 09:22:15 |
15.3 |
1043 |
1043 |
集合竞价 |
| 09:22:24 |
15.3 |
1048 |
1048 |
集合竞价 |
| 09:22:33 |
15.3 |
1048 |
1048 |
集合竞价 |
| 09:22:42 |
15.3 |
1086 |
1086 |
集合竞价 |
| 09:22:51 |
15.3 |
1195 |
1195 |
集合竞价 |
| 09:23:00 |
15.3 |
1524 |
1524 |
集合竞价 |
| 09:23:09 |
15.3 |
1563 |
1563 |
集合竞价 |
| 09:23:18 |
15.3 |
1776 |
1776 |
集合竞价 |
| 09:23:27 |
15.3 |
1790 |
1790 |
集合竞价 |
| 09:23:36 |
15.3 |
1812 |
1812 |
集合竞价 |
| 09:23:45 |
15.3 |
1814 |
1814 |
集合竞价 |
| 09:23:54 |
15.3 |
2322 |
2322 |
集合竞价 |
| 09:24:03 |
15.3 |
2348 |
2348 |
集合竞价 |
| 09:24:12 |
15.3 |
2866 |
2866 |
集合竞价 |
| 09:24:21 |
15.3 |
2902 |
2902 |
集合竞价 |
| 09:24:30 |
15.29 |
2937 |
2937 |
集合竞价 |
| 09:24:39 |
15.28 |
2998 |
2998 |
集合竞价 |
| 09:24:48 |
15.27 |
3041 |
3041 |
集合竞价 |
| 09:24:57 |
15.25 |
3171 |
3171 |
集合竞价 |
| 09:25:00 |
15.24 |
3184 |
6355 |
买入 |
| 09:30:00 |
15.19 |
482 |
6837 |
卖出 |
| 09:30:03 |
15.2 |
3102 |
9939 |
买入 |
| 09:30:06 |
15.2 |
1026 |
10965 |
买入 |
| 09:30:09 |
15.21 |
1821 |
12786 |
买入 |
| 09:30:12 |
15.21 |
211 |
12997 |
买入 |
| 09:30:15 |
15.23 |
363 |
13360 |
买入 |
| 09:30:18 |
15.24 |
753 |
14113 |
买入 |
| 09:30:21 |
15.27 |
583 |
14696 |
买入 |
| 09:30:24 |
15.29 |
836 |
15532 |
买入 |
| 09:30:27 |
15.3 |
1000 |
16532 |
买入 |
| 09:30:30 |
15.29 |
1000 |
17532 |
卖出 |
| 09:30:33 |
15.3 |
338 |
17870 |
买入 |
| 09:30:36 |
15.3 |
264 |
18134 |
卖出 |
| 09:30:39 |
15.39 |
105 |
18239 |
买入 |
| 09:30:42 |
15.44 |
359 |
18598 |
买入 |
| 09:30:45 |
15.42 |
358 |
18956 |
卖出 |
| 09:30:48 |
15.43 |
158 |
19114 |
买入 |
| 09:30:51 |
15.45 |
1060 |
20174 |
买入 |
| 09:30:54 |
15.46 |
211 |
20385 |
买入 |
| 09:30:57 |
15.47 |
260 |
20645 |
买入 |
| 09:31:00 |
15.47 |
118 |
20763 |
卖出 |
| 09:31:03 |
15.45 |
394 |
21157 |
卖出 |
| 09:31:06 |
15.47 |
297 |
21454 |
买入 |
| 09:31:09 |
15.41 |
338 |
21792 |
卖出 |
| 09:31:12 |
15.4 |
133 |
21925 |
卖出 |
| 09:31:15 |
15.35 |
216 |
22141 |
卖出 |
| 09:31:18 |
15.4 |
481 |
22622 |
买入 |
| 09:31:21 |
15.39 |
318 |
22940 |
卖出 |
| 09:31:24 |
15.39 |
89 |
23029 |
卖出 |
| 09:31:27 |
15.45 |
233 |
23262 |
买入 |
| 09:31:30 |
15.39 |
436 |
23698 |
卖出 |
| 09:31:33 |
15.39 |
151 |
23849 |
买入 |
| 09:31:36 |
15.42 |
111 |
23960 |
买入 |
| 09:31:39 |
15.42 |
985 |
24945 |
买入 |
| 09:31:42 |
15.43 |
50 |
24995 |
买入 |
| 09:31:45 |
15.4 |
109 |
25104 |
卖出 |
| 09:31:48 |
15.42 |
244 |
25348 |
卖出 |
| 09:31:51 |
15.43 |
153 |
25501 |
买入 |
| 09:31:54 |
15.44 |
139 |
25640 |
买入 |
| 09:31:57 |
15.44 |
88 |
25728 |
卖出 |
| 09:32:00 |
15.43 |
393 |
26121 |
卖出 |
| 09:32:03 |
15.44 |
37 |
26158 |
买入 |
| 09:32:06 |
15.48 |
1044 |
27202 |
买入 |
| 09:32:09 |
15.46 |
128 |
27330 |
卖出 |
| 09:32:12 |
15.49 |
105 |
27435 |
买入 |
| 09:32:15 |
15.48 |
48 |
27483 |
卖出 |
| 09:32:18 |
15.48 |
208 |
27691 |
买入 |
| 09:32:21 |
15.48 |
45 |
27736 |
买入 |
| 09:32:24 |
15.47 |
83 |
27819 |
卖出 |
| 09:32:27 |
15.47 |
178 |
27997 |
买入 |
| 09:32:30 |
15.46 |
78 |
28075 |
卖出 |
| 09:32:33 |
15.45 |
202 |
28277 |
卖出 |
| 09:32:36 |
15.44 |
190 |
28467 |
卖出 |
| 09:32:39 |
15.44 |
631 |
29098 |
卖出 |
| 09:32:42 |
15.41 |
24 |
29122 |
卖出 |
| 09:32:45 |
15.4 |
53 |
29175 |
卖出 |
| 09:32:48 |
15.41 |
35 |
29210 |
买入 |
| 09:32:51 |
15.4 |
165 |
29375 |
卖出 |
| 09:32:54 |
15.4 |
324 |
29699 |
卖出 |
| 09:32:57 |
15.4 |
117 |
29816 |
买入 |
| 09:33:00 |
15.38 |
41 |
29857 |
卖出 |
| 09:33:03 |
15.38 |
66 |
29923 |
卖出 |
| 09:33:06 |
15.36 |
544 |
30467 |
卖出 |
| 09:33:09 |
15.39 |
192 |
30659 |
买入 |
| 09:33:12 |
15.38 |
211 |
30870 |
卖出 |
| 09:33:15 |
15.36 |
108 |
30978 |
卖出 |
| 09:33:18 |
15.39 |
712 |
31690 |
买入 |
| 09:33:21 |
15.42 |
205 |
31895 |
买入 |
| 09:33:24 |
15.43 |
122 |
32017 |
买入 |
| 09:33:27 |
15.4 |
320 |
32337 |
卖出 |
| 09:33:30 |
15.43 |
214 |
32551 |
买入 |
| 09:33:33 |
15.4 |
108 |
32659 |
卖出 |
| 09:33:36 |
15.43 |
69 |
32728 |
买入 |
| 09:33:39 |
15.42 |
69 |
32797 |
卖出 |
| 09:33:42 |
15.42 |
44 |
32841 |
买入 |
| 09:33:45 |
15.4 |
313 |
33154 |
卖出 |
| 09:33:48 |
15.42 |
65 |
33219 |
买入 |
| 09:33:51 |
15.4 |
70 |
33289 |
卖出 |
| 09:33:54 |
15.4 |
56 |
33345 |
卖出 |
| 09:33:57 |
15.39 |
151 |
33496 |
卖出 |
| 09:34:00 |
15.4 |
497 |
33993 |
买入 |
| 09:34:03 |
15.4 |
165 |
34158 |
卖出 |
| 09:34:06 |
15.42 |
400 |
34558 |
买入 |
| 09:34:09 |
15.4 |
390 |
34948 |
卖出 |
| 09:34:12 |
15.45 |
208 |
35156 |
买入 |
| 09:34:15 |
15.45 |
50 |
35206 |
买入 |
| 09:34:18 |
15.45 |
53 |
35259 |
买入 |
| 09:34:21 |
15.44 |
28 |
35287 |
卖出 |
| 09:34:24 |
15.43 |
76 |
35363 |
卖出 |
| 09:34:27 |
15.43 |
34 |
35397 |
买入 |
| 09:34:30 |
15.45 |
374 |
35771 |
买入 |
| 09:34:33 |
15.45 |
46 |
35817 |
卖出 |
| 09:34:36 |
15.46 |
4 |
35821 |
买入 |
| 09:34:39 |
15.46 |
17 |
35838 |
买入 |
| 09:34:42 |
15.47 |
42 |
35880 |
买入 |
| 09:34:45 |
15.48 |
61 |
35941 |
买入 |
| 09:34:48 |
15.48 |
16 |
35957 |
买入 |
| 09:34:51 |
15.48 |
87 |
36044 |
买入 |
| 09:34:54 |
15.46 |
413 |
36457 |
卖出 |
| 09:34:57 |
15.45 |
52 |
36509 |
卖出 |
| 09:35:00 |
15.47 |
181 |
36690 |
买入 |
| 09:35:03 |
15.47 |
298 |
36988 |
买入 |
| 09:35:06 |
15.48 |
198 |
37186 |
买入 |
| 09:35:09 |
15.47 |
168 |
37354 |
卖出 |
| 09:35:12 |
15.49 |
319 |
37673 |
买入 |
| 09:35:15 |
15.49 |
203 |
37876 |
卖出 |
| 09:35:18 |
15.47 |
178 |
38054 |
卖出 |
| 09:35:21 |
15.48 |
107 |
38161 |
买入 |
| 09:35:24 |
15.47 |
1633 |
39794 |
卖出 |
| 09:35:27 |
15.47 |
40 |
39834 |
买入 |
| 09:35:30 |
15.5 |
112 |
39946 |
买入 |
| 09:35:33 |
15.5 |
342 |
40288 |
卖出 |
| 09:35:36 |
15.51 |
27 |
40315 |
买入 |
| 09:35:39 |
15.51 |
15 |
40330 |
买入 |
| 09:35:42 |
15.5 |
316 |
40646 |
卖出 |
| 09:35:45 |
15.51 |
129 |
40775 |
买入 |
| 09:35:48 |
15.49 |
56 |
40831 |
卖出 |
| 09:35:51 |
15.58 |
460 |
41291 |
买入 |
| 09:35:54 |
15.55 |
11 |
41302 |
买入 |
| 09:35:57 |
15.55 |
21 |
41323 |
买入 |
| 09:36:00 |
15.55 |
72 |
41395 |
买入 |
| 09:36:03 |
15.54 |
136 |
41531 |
卖出 |
| 09:36:06 |
15.54 |
73 |
41604 |
买入 |
| 09:36:09 |
15.52 |
97 |
41701 |
卖出 |
| 09:36:12 |
15.52 |
82 |
41783 |
卖出 |
| 09:36:15 |
15.47 |
365 |
42148 |
卖出 |
| 09:36:18 |
15.47 |
150 |
42298 |
卖出 |
| 09:36:21 |
15.51 |
470 |
42768 |
买入 |
| 09:36:24 |
15.5 |
79 |
42847 |
卖出 |
| 09:36:27 |
15.51 |
95 |
42942 |
买入 |
| 09:36:30 |
15.51 |
26 |
42968 |
买入 |
| 09:36:33 |
15.51 |
52 |
43020 |
买入 |
| 09:36:36 |
15.5 |
59 |
43079 |
卖出 |
| 09:36:39 |
15.5 |
92 |
43171 |
卖出 |
| 09:36:42 |
15.51 |
191 |
43362 |
买入 |
| 09:36:45 |
15.5 |
303 |
43665 |
卖出 |
| 09:36:48 |
15.49 |
288 |
43953 |
卖出 |
| 09:36:51 |
15.47 |
79 |
44032 |
卖出 |
| 09:36:54 |
15.48 |
68 |
44100 |
买入 |
| 09:36:57 |
15.48 |
16 |
44116 |
买入 |
| 09:37:00 |
15.46 |
73 |
44189 |
卖出 |
| 09:37:03 |
15.46 |
267 |
44456 |
卖出 |
| 09:37:06 |
15.46 |
391 |
44847 |
买入 |
| 09:37:09 |
15.46 |
221 |
45068 |
买入 |
| 09:37:12 |
15.45 |
69 |
45137 |
卖出 |
| 09:37:15 |
15.46 |
67 |
45204 |
买入 |
| 09:37:18 |
15.47 |
178 |
45382 |
买入 |
| 09:37:21 |
15.48 |
23 |
45405 |
买入 |
| 09:37:24 |
15.49 |
20 |
45425 |
买入 |
| 09:37:27 |
15.45 |
169 |
45594 |
卖出 |
| 09:37:30 |
15.49 |
26 |
45620 |
买入 |
| 09:37:33 |
15.49 |
5 |
45625 |
买入 |
| 09:37:36 |
15.51 |
296 |
45921 |
买入 |
| 09:37:39 |
15.48 |
443 |
46364 |
卖出 |
| 09:37:42 |
15.5 |
26 |
46390 |
买入 |
| 09:37:45 |
15.51 |
12 |
46402 |
买入 |
| 09:37:48 |
15.5 |
4 |
46406 |
卖出 |
| 09:37:51 |
15.5 |
51 |
46457 |
卖出 |
| 09:37:54 |
15.5 |
58 |
46515 |
卖出 |
| 09:37:57 |
15.51 |
75 |
46590 |
买入 |
| 09:38:00 |
15.51 |
1 |
46591 |
卖出 |
| 09:38:03 |
15.52 |
130 |
46721 |
买入 |
| 09:38:06 |
15.52 |
17 |
46738 |
买入 |
| 09:38:09 |
15.5 |
153 |
46891 |
卖出 |
| 09:38:12 |
15.49 |
45 |
46936 |
卖出 |
| 09:38:15 |
15.5 |
103 |
47039 |
买入 |
| 09:38:18 |
15.49 |
34 |
47073 |
卖出 |
| 09:38:21 |
15.51 |
243 |
47316 |
买入 |
| 09:38:24 |
15.49 |
116 |
47432 |
卖出 |
| 09:38:27 |
15.51 |
56 |
47488 |
买入 |
| 09:38:30 |
15.5 |
15 |
47503 |
卖出 |
| 09:38:33 |
15.5 |
29 |
47532 |
买入 |
| 09:38:36 |
15.49 |
49 |
47581 |
卖出 |
| 09:38:39 |
15.49 |
3 |
47584 |
买入 |
| 09:38:42 |
15.49 |
48 |
47632 |
买入 |
| 09:38:45 |
15.5 |
68 |
47700 |
买入 |
| 09:38:48 |
15.49 |
75 |
47775 |
卖出 |
| 09:38:51 |
15.51 |
900 |
48675 |
买入 |
| 09:38:54 |
15.49 |
202 |
48877 |
卖出 |
| 09:38:57 |
15.5 |
56 |
48933 |
买入 |
| 09:39:00 |
15.51 |
6 |
48939 |
买入 |
| 09:39:03 |
15.5 |
26 |
48965 |
卖出 |
| 09:39:06 |
15.5 |
39 |
49004 |
卖出 |
| 09:39:09 |
15.52 |
87 |
49091 |
买入 |
| 09:39:12 |
15.52 |
44 |
49135 |
卖出 |
| 09:39:15 |
15.51 |
405 |
49540 |
卖出 |
| 09:39:18 |
15.52 |
5 |
49545 |
买入 |
| 09:39:21 |
15.52 |
39 |
49584 |
买入 |
| 09:39:24 |
15.52 |
24 |
49608 |
买入 |
| 09:39:27 |
15.53 |
714 |
50322 |
买入 |
| 09:39:30 |
15.52 |
332 |
50654 |
卖出 |
| 09:39:33 |
15.52 |
34 |
50688 |
卖出 |
| 09:39:36 |
15.55 |
591 |
51279 |
买入 |
| 09:39:39 |
15.55 |
18 |
51297 |
卖出 |
| 09:39:42 |
15.56 |
40 |
51337 |
买入 |
| 09:39:45 |
15.57 |
44 |
51381 |
买入 |
| 09:39:48 |
15.58 |
103 |
51484 |
买入 |
| 09:39:51 |
15.58 |
19 |
51503 |
卖出 |
| 09:39:54 |
15.59 |
678 |
52181 |
买入 |
| 09:39:57 |
15.6 |
58 |
52239 |
买入 |
| 09:40:00 |
15.6 |
185 |
52424 |
卖出 |
| 09:40:03 |
15.61 |
42 |
52466 |
卖出 |
| 09:40:06 |
15.64 |
32 |
52498 |
买入 |
| 09:40:09 |
15.65 |
116 |
52614 |
买入 |
| 09:40:12 |
15.67 |
111 |
52725 |
买入 |
| 09:40:15 |
15.68 |
83 |
52808 |
买入 |
| 09:40:18 |
15.68 |
192 |
53000 |
卖出 |
| 09:40:21 |
15.69 |
266 |
53266 |
买入 |
| 09:40:24 |
15.69 |
314 |
53580 |
买入 |
| 09:40:27 |
15.68 |
476 |
54056 |
卖出 |
| 09:40:30 |
15.69 |
441 |
54497 |
买入 |
| 09:40:33 |
15.69 |
49 |
54546 |
卖出 |
| 09:40:36 |
15.69 |
67 |
54613 |
卖出 |
| 09:40:39 |
15.69 |
49 |
54662 |
卖出 |
| 09:40:42 |
15.7 |
130 |
54792 |
买入 |
| 09:40:45 |
15.7 |
16 |
54808 |
卖出 |
| 09:40:48 |
15.71 |
106 |
54914 |
买入 |
| 09:40:51 |
15.69 |
503 |
55417 |
卖出 |
| 09:40:54 |
15.69 |
106 |
55523 |
卖出 |
| 09:40:57 |
15.69 |
56 |
55579 |
买入 |
| 09:41:00 |
15.7 |
282 |
55861 |
买入 |
| 09:41:03 |
15.69 |
269 |
56130 |
卖出 |
| 09:41:06 |
15.69 |
353 |
56483 |
卖出 |
| 09:41:09 |
15.68 |
188 |
56671 |
卖出 |
| 09:41:12 |
15.65 |
73 |
56744 |
卖出 |
| 09:41:15 |
15.66 |
72 |
56816 |
卖出 |
| 09:41:18 |
15.66 |
105 |
56921 |
卖出 |
| 09:41:21 |
15.67 |
231 |
57152 |
买入 |
| 09:41:24 |
15.67 |
215 |
57367 |
卖出 |
| 09:41:27 |
15.65 |
90 |
57457 |
卖出 |
| 09:41:30 |
15.66 |
7 |
57464 |
买入 |
| 09:41:33 |
15.65 |
179 |
57643 |
卖出 |
| 09:41:36 |
15.64 |
93 |
57736 |
卖出 |
| 09:41:39 |
15.64 |
42 |
57778 |
卖出 |