安科生物[300009]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.61 |
60 |
60 |
集合竞价 |
| 09:15:12 |
8.65 |
66 |
66 |
集合竞价 |
| 09:15:21 |
8.6 |
866 |
866 |
集合竞价 |
| 09:15:57 |
8.6 |
866 |
866 |
集合竞价 |
| 09:16:06 |
8.6 |
866 |
866 |
集合竞价 |
| 09:16:15 |
8.6 |
875 |
875 |
集合竞价 |
| 09:16:33 |
8.6 |
875 |
875 |
集合竞价 |
| 09:17:09 |
8.6 |
885 |
885 |
集合竞价 |
| 09:17:27 |
8.65 |
87 |
87 |
集合竞价 |
| 09:18:12 |
8.65 |
87 |
87 |
集合竞价 |
| 09:18:21 |
8.67 |
87 |
87 |
集合竞价 |
| 09:18:30 |
8.65 |
88 |
88 |
集合竞价 |
| 09:18:57 |
8.65 |
99 |
99 |
集合竞价 |
| 09:19:06 |
8.65 |
149 |
149 |
集合竞价 |
| 09:19:15 |
8.65 |
179 |
179 |
集合竞价 |
| 09:19:33 |
8.65 |
179 |
179 |
集合竞价 |
| 09:19:42 |
8.65 |
187 |
187 |
集合竞价 |
| 09:20:00 |
8.65 |
187 |
187 |
集合竞价 |
| 09:20:03 |
8.65 |
189 |
189 |
集合竞价 |
| 09:20:12 |
8.67 |
189 |
189 |
集合竞价 |
| 09:20:30 |
8.67 |
189 |
189 |
集合竞价 |
| 09:20:39 |
8.67 |
189 |
189 |
集合竞价 |
| 09:20:48 |
8.67 |
230 |
230 |
集合竞价 |
| 09:20:57 |
8.67 |
236 |
236 |
集合竞价 |
| 09:21:06 |
8.67 |
255 |
255 |
集合竞价 |
| 09:21:15 |
8.67 |
295 |
295 |
集合竞价 |
| 09:21:24 |
8.67 |
296 |
296 |
集合竞价 |
| 09:21:33 |
8.67 |
306 |
306 |
集合竞价 |
| 09:21:42 |
8.67 |
505 |
505 |
集合竞价 |
| 09:22:09 |
8.67 |
505 |
505 |
集合竞价 |
| 09:22:18 |
8.67 |
525 |
525 |
集合竞价 |
| 09:22:27 |
8.67 |
573 |
573 |
集合竞价 |
| 09:22:45 |
8.67 |
573 |
573 |
集合竞价 |
| 09:23:03 |
8.67 |
642 |
642 |
集合竞价 |
| 09:23:12 |
8.67 |
643 |
643 |
集合竞价 |
| 09:23:30 |
8.67 |
780 |
780 |
集合竞价 |
| 09:23:39 |
8.67 |
843 |
843 |
集合竞价 |
| 09:23:48 |
8.67 |
857 |
857 |
集合竞价 |
| 09:23:57 |
8.67 |
913 |
913 |
集合竞价 |
| 09:24:06 |
8.67 |
920 |
920 |
集合竞价 |
| 09:24:15 |
8.67 |
920 |
920 |
集合竞价 |
| 09:24:24 |
8.67 |
920 |
920 |
集合竞价 |
| 09:24:33 |
8.66 |
1086 |
1086 |
集合竞价 |
| 09:24:42 |
8.66 |
1327 |
1327 |
集合竞价 |
| 09:24:51 |
8.66 |
1343 |
1343 |
集合竞价 |
| 09:25:00 |
8.67 |
1834 |
1834 |
集合竞价 |
| 09:25:03 |
8.67 |
1963 |
3797 |
买入 |
| 09:30:03 |
8.66 |
1298 |
5095 |
卖出 |
| 09:30:06 |
8.66 |
1290 |
6385 |
买入 |
| 09:30:09 |
8.65 |
618 |
7003 |
卖出 |
| 09:30:12 |
8.65 |
463 |
7466 |
卖出 |
| 09:30:15 |
8.66 |
546 |
8012 |
买入 |
| 09:30:18 |
8.66 |
476 |
8488 |
买入 |
| 09:30:21 |
8.66 |
646 |
9134 |
买入 |
| 09:30:24 |
8.69 |
849 |
9983 |
买入 |
| 09:30:27 |
8.7 |
350 |
10333 |
买入 |
| 09:30:30 |
8.7 |
99 |
10432 |
买入 |
| 09:30:33 |
8.71 |
146 |
10578 |
买入 |
| 09:30:36 |
8.71 |
45 |
10623 |
买入 |
| 09:30:39 |
8.72 |
75 |
10698 |
买入 |
| 09:30:42 |
8.71 |
237 |
10935 |
卖出 |
| 09:30:45 |
8.73 |
244 |
11179 |
买入 |
| 09:30:48 |
8.73 |
90 |
11269 |
买入 |
| 09:30:51 |
8.74 |
105 |
11374 |
买入 |
| 09:30:54 |
8.73 |
265 |
11639 |
卖出 |
| 09:30:57 |
8.73 |
102 |
11741 |
卖出 |
| 09:31:00 |
8.73 |
88 |
11829 |
买入 |
| 09:31:03 |
8.73 |
303 |
12132 |
卖出 |
| 09:31:06 |
8.74 |
84 |
12216 |
买入 |
| 09:31:09 |
8.75 |
136 |
12352 |
买入 |
| 09:31:12 |
8.73 |
170 |
12522 |
卖出 |
| 09:31:15 |
8.74 |
475 |
12997 |
买入 |
| 09:31:18 |
8.75 |
86 |
13083 |
买入 |
| 09:31:21 |
8.72 |
40 |
13123 |
卖出 |
| 09:31:24 |
8.72 |
94 |
13217 |
卖出 |
| 09:31:27 |
8.72 |
162 |
13379 |
买入 |
| 09:31:30 |
8.7 |
292 |
13671 |
卖出 |
| 09:31:33 |
8.71 |
285 |
13956 |
买入 |
| 09:31:36 |
8.71 |
138 |
14094 |
买入 |
| 09:31:39 |
8.72 |
252 |
14346 |
买入 |
| 09:31:42 |
8.72 |
102 |
14448 |
买入 |
| 09:31:45 |
8.71 |
102 |
14550 |
卖出 |
| 09:31:48 |
8.71 |
501 |
15051 |
买入 |
| 09:31:51 |
8.71 |
29 |
15080 |
买入 |
| 09:31:54 |
8.71 |
24 |
15104 |
卖出 |
| 09:31:57 |
8.72 |
200 |
15304 |
买入 |
| 09:32:00 |
8.72 |
330 |
15634 |
买入 |
| 09:32:03 |
8.72 |
296 |
15930 |
买入 |
| 09:32:06 |
8.72 |
155 |
16085 |
买入 |
| 09:32:09 |
8.72 |
427 |
16512 |
买入 |
| 09:32:12 |
8.72 |
123 |
16635 |
买入 |
| 09:32:15 |
8.72 |
499 |
17134 |
买入 |
| 09:32:18 |
8.72 |
423 |
17557 |
买入 |
| 09:32:21 |
8.73 |
56 |
17613 |
买入 |
| 09:32:24 |
8.72 |
26 |
17639 |
卖出 |
| 09:32:27 |
8.73 |
46 |
17685 |
买入 |
| 09:32:30 |
8.73 |
52 |
17737 |
卖出 |
| 09:32:33 |
8.74 |
42 |
17779 |
买入 |
| 09:32:36 |
8.72 |
135 |
17914 |
卖出 |
| 09:32:39 |
8.73 |
75 |
17989 |
买入 |
| 09:32:42 |
8.74 |
31 |
18020 |
买入 |
| 09:32:45 |
8.74 |
17 |
18037 |
买入 |
| 09:32:48 |
8.75 |
96 |
18133 |
买入 |
| 09:32:51 |
8.75 |
11 |
18144 |
买入 |
| 09:32:54 |
8.75 |
59 |
18203 |
买入 |
| 09:32:57 |
8.75 |
62 |
18265 |
买入 |
| 09:33:00 |
8.75 |
75 |
18340 |
卖出 |
| 09:33:03 |
8.76 |
19 |
18359 |
买入 |
| 09:33:06 |
8.76 |
90 |
18449 |
卖出 |
| 09:33:09 |
8.78 |
237 |
18686 |
买入 |
| 09:33:12 |
8.77 |
37 |
18723 |
卖出 |
| 09:33:15 |
8.77 |
10 |
18733 |
买入 |
| 09:33:18 |
8.77 |
170 |
18903 |
买入 |
| 09:33:21 |
8.77 |
104 |
19007 |
买入 |
| 09:33:24 |
8.77 |
28 |
19035 |
买入 |
| 09:33:27 |
8.77 |
159 |
19194 |
买入 |
| 09:33:30 |
8.78 |
10 |
19204 |
买入 |
| 09:33:33 |
8.78 |
238 |
19442 |
买入 |
| 09:33:36 |
8.78 |
2 |
19444 |
买入 |
| 09:33:39 |
8.78 |
19 |
19463 |
卖出 |
| 09:33:42 |
8.78 |
167 |
19630 |
卖出 |
| 09:33:45 |
8.79 |
127 |
19757 |
买入 |
| 09:33:48 |
8.78 |
297 |
20054 |
卖出 |
| 09:33:51 |
8.78 |
96 |
20150 |
买入 |
| 09:33:54 |
8.78 |
23 |
20173 |
卖出 |
| 09:33:57 |
8.77 |
137 |
20310 |
卖出 |
| 09:34:00 |
8.78 |
65 |
20375 |
买入 |
| 09:34:03 |
8.77 |
261 |
20636 |
卖出 |
| 09:34:06 |
8.78 |
41 |
20677 |
买入 |
| 09:34:09 |
8.78 |
293 |
20970 |
买入 |
| 09:34:12 |
8.79 |
291 |
21261 |
买入 |
| 09:34:15 |
8.77 |
26 |
21287 |
卖出 |
| 09:34:18 |
8.79 |
320 |
21607 |
买入 |
| 09:34:21 |
8.8 |
64 |
21671 |
买入 |
| 09:34:24 |
8.79 |
48 |
21719 |
卖出 |
| 09:34:27 |
8.79 |
6 |
21725 |
卖出 |
| 09:34:30 |
8.79 |
63 |
21788 |
卖出 |
| 09:34:33 |
8.78 |
391 |
22179 |
卖出 |
| 09:34:36 |
8.78 |
80 |
22259 |
买入 |
| 09:34:39 |
8.79 |
3 |
22262 |
买入 |
| 09:34:42 |
8.79 |
425 |
22687 |
买入 |
| 09:34:45 |
8.79 |
63 |
22750 |
买入 |
| 09:34:48 |
8.79 |
86 |
22836 |
买入 |
| 09:34:51 |
8.78 |
379 |
23215 |
卖出 |
| 09:34:54 |
8.79 |
142 |
23357 |
买入 |
| 09:34:57 |
8.79 |
63 |
23420 |
卖出 |
| 09:35:00 |
8.8 |
20 |
23440 |
买入 |
| 09:35:03 |
8.79 |
136 |
23576 |
卖出 |
| 09:35:06 |
8.79 |
33 |
23609 |
买入 |
| 09:35:09 |
8.79 |
199 |
23808 |
买入 |
| 09:35:12 |
8.79 |
99 |
23907 |
买入 |
| 09:35:15 |
8.79 |
259 |
24166 |
买入 |
| 09:35:18 |
8.79 |
186 |
24352 |
买入 |
| 09:35:21 |
8.78 |
113 |
24465 |
卖出 |
| 09:35:24 |
8.79 |
68 |
24533 |
卖出 |
| 09:35:27 |
8.79 |
67 |
24600 |
卖出 |
| 09:35:30 |
8.79 |
34 |
24634 |
卖出 |
| 09:35:33 |
8.79 |
885 |
25519 |
买入 |
| 09:35:36 |
8.8 |
123 |
25642 |
买入 |
| 09:35:39 |
8.8 |
167 |
25809 |
买入 |
| 09:35:42 |
8.79 |
1224 |
27033 |
卖出 |
| 09:35:45 |
8.79 |
12 |
27045 |
买入 |
| 09:35:48 |
8.79 |
272 |
27317 |
买入 |
| 09:35:51 |
8.79 |
71 |
27388 |
买入 |
| 09:35:54 |
8.78 |
22 |
27410 |
卖出 |
| 09:35:57 |
8.79 |
276 |
27686 |
买入 |
| 09:36:00 |
8.78 |
127 |
27813 |
卖出 |
| 09:36:03 |
8.78 |
12 |
27825 |
卖出 |
| 09:36:06 |
8.79 |
102 |
27927 |
买入 |
| 09:36:09 |
8.79 |
308 |
28235 |
买入 |
| 09:36:12 |
8.79 |
74 |
28309 |
买入 |
| 09:36:15 |
8.78 |
54 |
28363 |
卖出 |
| 09:36:18 |
8.79 |
173 |
28536 |
买入 |
| 09:36:21 |
8.78 |
51 |
28587 |
买入 |
| 09:36:24 |
8.78 |
143 |
28730 |
卖出 |
| 09:36:30 |
8.78 |
27 |
28757 |
卖出 |
| 09:36:33 |
8.79 |
292 |
29049 |
买入 |
| 09:36:36 |
8.78 |
822 |
29871 |
卖出 |
| 09:36:39 |
8.8 |
247 |
30118 |
卖出 |
| 09:36:42 |
8.8 |
29 |
30147 |
卖出 |
| 09:36:45 |
8.8 |
25 |
30172 |
卖出 |
| 09:36:48 |
8.79 |
6 |
30178 |
卖出 |
| 09:36:51 |
8.8 |
36 |
30214 |
买入 |
| 09:36:54 |
8.8 |
82 |
30296 |
买入 |
| 09:36:57 |
8.79 |
259 |
30555 |
卖出 |
| 09:37:00 |
8.8 |
257 |
30812 |
买入 |
| 09:37:03 |
8.79 |
114 |
30926 |
卖出 |
| 09:37:06 |
8.8 |
113 |
31039 |
买入 |
| 09:37:09 |
8.8 |
9 |
31048 |
卖出 |
| 09:37:12 |
8.81 |
491 |
31539 |
买入 |
| 09:37:15 |
8.81 |
50 |
31589 |
卖出 |
| 09:37:18 |
8.81 |
4 |
31593 |
卖出 |
| 09:37:21 |
8.83 |
42 |
31635 |
买入 |
| 09:37:24 |
8.83 |
63 |
31698 |
卖出 |
| 09:37:27 |
8.83 |
60 |
31758 |
卖出 |
| 09:37:30 |
8.83 |
86 |
31844 |
卖出 |
| 09:37:33 |
8.84 |
105 |
31949 |
买入 |
| 09:37:36 |
8.83 |
20 |
31969 |
卖出 |
| 09:37:39 |
8.84 |
30 |
31999 |
买入 |
| 09:37:42 |
8.84 |
147 |
32146 |
卖出 |
| 09:37:45 |
8.85 |
322 |
32468 |
买入 |
| 09:37:48 |
8.85 |
525 |
32993 |
卖出 |
| 09:37:51 |
8.85 |
140 |
33133 |
卖出 |
| 09:37:54 |
8.85 |
77 |
33210 |
卖出 |
| 09:37:57 |
8.85 |
37 |
33247 |
卖出 |
| 09:38:00 |
8.84 |
14 |
33261 |
卖出 |
| 09:38:03 |
8.84 |
238 |
33499 |
卖出 |
| 09:38:06 |
8.84 |
24 |
33523 |
卖出 |
| 09:38:09 |
8.84 |
480 |
34003 |
卖出 |
| 09:38:12 |
8.84 |
44 |
34047 |
买入 |
| 09:38:15 |
8.84 |
83 |
34130 |
买入 |
| 09:38:18 |
8.84 |
426 |
34556 |
买入 |
| 09:38:21 |
8.83 |
416 |
34972 |
卖出 |
| 09:38:24 |
8.83 |
17 |
34989 |
买入 |
| 09:38:27 |
8.83 |
34 |
35023 |
买入 |
| 09:38:30 |
8.82 |
77 |
35100 |
卖出 |
| 09:38:33 |
8.82 |
117 |
35217 |
卖出 |
| 09:38:36 |
8.83 |
10 |
35227 |
买入 |
| 09:38:39 |
8.82 |
142 |
35369 |
卖出 |
| 09:38:42 |
8.83 |
34 |
35403 |
买入 |
| 09:38:45 |
8.82 |
37 |
35440 |
卖出 |
| 09:38:48 |
8.82 |
23 |
35463 |
卖出 |
| 09:38:51 |
8.82 |
211 |
35674 |
卖出 |
| 09:38:54 |
8.82 |
43 |
35717 |
卖出 |
| 09:38:57 |
8.82 |
52 |
35769 |
买入 |
| 09:39:00 |
8.82 |
42 |
35811 |
买入 |
| 09:39:03 |
8.82 |
71 |
35882 |
买入 |
| 09:39:06 |
8.81 |
22 |
35904 |
卖出 |
| 09:39:09 |
8.81 |
244 |
36148 |
卖出 |
| 09:39:12 |
8.8 |
4 |
36152 |
卖出 |
| 09:39:15 |
8.78 |
332 |
36484 |
卖出 |
| 09:39:18 |
8.81 |
4 |
36488 |
买入 |
| 09:39:21 |
8.81 |
153 |
36641 |
买入 |
| 09:39:24 |
8.8 |
85 |
36726 |
卖出 |
| 09:39:27 |
8.8 |
46 |
36772 |
卖出 |
| 09:39:30 |
8.81 |
52 |
36824 |
买入 |
| 09:39:33 |
8.81 |
51 |
36875 |
买入 |
| 09:39:36 |
8.8 |
328 |
37203 |
卖出 |
| 09:39:39 |
8.8 |
326 |
37529 |
卖出 |
| 09:39:42 |
8.8 |
6 |
37535 |
卖出 |
| 09:39:45 |
8.8 |
52 |
37587 |
买入 |
| 09:39:48 |
8.8 |
6 |
37593 |
买入 |
| 09:39:51 |
8.8 |
60 |
37653 |
买入 |
| 09:39:54 |
8.8 |
13 |
37666 |
卖出 |
| 09:39:57 |
8.8 |
74 |
37740 |
卖出 |
| 09:40:00 |
8.81 |
9 |
37749 |
买入 |
| 09:40:03 |
8.8 |
334 |
38083 |
卖出 |
| 09:40:06 |
8.81 |
136 |
38219 |
买入 |
| 09:40:09 |
8.81 |
158 |
38377 |
买入 |
| 09:40:12 |
8.82 |
193 |
38570 |
买入 |
| 09:40:15 |
8.81 |
5 |
38575 |
卖出 |
| 09:40:18 |
8.82 |
347 |
38922 |
买入 |
| 09:40:21 |
8.82 |
93 |
39015 |
卖出 |
| 09:40:24 |
8.82 |
39 |
39054 |
卖出 |
| 09:40:27 |
8.82 |
38 |
39092 |
卖出 |
| 09:40:30 |
8.82 |
217 |
39309 |
卖出 |
| 09:40:33 |
8.82 |
23 |
39332 |
卖出 |
| 09:40:36 |
8.82 |
24 |
39356 |
卖出 |
| 09:40:39 |
8.83 |
56 |
39412 |
买入 |
| 09:40:42 |
8.82 |
351 |
39763 |
卖出 |
| 09:40:45 |
8.82 |
6 |
39769 |
买入 |
| 09:40:51 |
8.81 |
134 |
39903 |
卖出 |
| 09:40:54 |
8.82 |
62 |
39965 |
买入 |
| 09:40:57 |
8.82 |
105 |
40070 |
买入 |
| 09:41:00 |
8.82 |
2 |
40072 |
买入 |
| 09:41:03 |
8.81 |
263 |
40335 |
卖出 |
| 09:41:06 |
8.81 |
9 |
40344 |
卖出 |
| 09:41:09 |
8.81 |
61 |
40405 |
卖出 |
| 09:41:12 |
8.82 |
31 |
40436 |
买入 |
| 09:41:15 |
8.82 |
15 |
40451 |
买入 |
| 09:41:18 |
8.81 |
51 |
40502 |
卖出 |
| 09:41:21 |
8.81 |
15 |
40517 |
卖出 |
| 09:41:24 |
8.82 |
1 |
40518 |
买入 |
| 09:41:27 |
8.82 |
177 |
40695 |
买入 |
| 09:41:30 |
8.81 |
232 |
40927 |
卖出 |
| 09:41:33 |
8.82 |
146 |
41073 |
买入 |
| 09:41:36 |
8.82 |
64 |
41137 |
买入 |
| 09:41:39 |
8.83 |
209 |
41346 |
买入 |
| 09:41:42 |
8.83 |
152 |
41498 |
买入 |
| 09:41:45 |
8.82 |
2 |
41500 |
卖出 |
| 09:41:48 |
8.83 |
71 |
41571 |
买入 |
| 09:41:51 |
8.81 |
285 |
41856 |
卖出 |
| 09:41:54 |
8.82 |
2 |
41858 |
买入 |
| 09:41:57 |
8.82 |
1 |
41859 |
卖出 |
| 09:42:00 |
8.81 |
17 |
41876 |
卖出 |
| 09:42:03 |
8.82 |
50 |
41926 |
买入 |
| 09:42:06 |
8.81 |
39 |
41965 |
卖出 |
| 09:42:09 |
8.82 |
12 |
41977 |
买入 |
| 09:42:12 |
8.82 |
273 |
42250 |
买入 |
| 09:42:15 |
8.82 |
200 |
42450 |
买入 |
| 09:42:18 |
8.82 |
90 |
42540 |
卖出 |
| 09:42:21 |
8.82 |
211 |
42751 |
卖出 |
| 09:42:24 |
8.83 |
2 |
42753 |
买入 |
| 09:42:27 |
8.82 |
40 |
42793 |
卖出 |
| 09:42:30 |
8.82 |
10 |
42803 |
卖出 |
| 09:42:33 |
8.82 |
60 |
42863 |
卖出 |
| 09:42:36 |
8.83 |
101 |
42964 |
买入 |
| 09:42:39 |
8.82 |
14 |
42978 |
卖出 |
| 09:42:42 |
8.82 |
64 |
43042 |
卖出 |
| 09:42:45 |
8.83 |
48 |
43090 |
买入 |