开能健康[300272]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.43 |
1 |
1 |
集合竞价 |
| 09:15:12 |
5.43 |
2 |
2 |
集合竞价 |
| 09:15:30 |
5.43 |
2 |
2 |
集合竞价 |
| 09:15:57 |
5.43 |
2 |
2 |
集合竞价 |
| 09:16:24 |
5.43 |
2 |
2 |
集合竞价 |
| 09:16:33 |
5.44 |
2 |
2 |
集合竞价 |
| 09:16:42 |
5.54 |
50 |
50 |
集合竞价 |
| 09:17:00 |
5.44 |
2 |
2 |
集合竞价 |
| 09:17:27 |
5.54 |
83 |
83 |
集合竞价 |
| 09:17:54 |
5.54 |
23 |
23 |
集合竞价 |
| 09:18:03 |
5.54 |
23 |
23 |
集合竞价 |
| 09:18:12 |
5.45 |
2 |
2 |
集合竞价 |
| 09:18:48 |
5.45 |
2 |
2 |
集合竞价 |
| 09:20:21 |
5.45 |
80 |
80 |
集合竞价 |
| 09:21:15 |
5.45 |
80 |
80 |
集合竞价 |
| 09:21:24 |
5.45 |
80 |
80 |
集合竞价 |
| 09:22:00 |
5.45 |
80 |
80 |
集合竞价 |
| 09:22:09 |
5.45 |
80 |
80 |
集合竞价 |
| 09:22:18 |
5.45 |
80 |
80 |
集合竞价 |
| 09:22:45 |
5.45 |
85 |
85 |
集合竞价 |
| 09:23:03 |
5.44 |
134 |
134 |
集合竞价 |
| 09:23:21 |
5.44 |
216 |
216 |
集合竞价 |
| 09:23:39 |
5.44 |
264 |
264 |
集合竞价 |
| 09:23:48 |
5.43 |
285 |
285 |
集合竞价 |
| 09:24:06 |
5.44 |
294 |
294 |
集合竞价 |
| 09:24:15 |
5.43 |
333 |
333 |
集合竞价 |
| 09:24:24 |
5.43 |
333 |
333 |
集合竞价 |
| 09:24:33 |
5.43 |
353 |
353 |
集合竞价 |
| 09:24:42 |
5.43 |
353 |
353 |
集合竞价 |
| 09:24:51 |
5.42 |
363 |
363 |
集合竞价 |
| 09:25:00 |
5.4 |
532 |
532 |
集合竞价 |
| 09:25:03 |
5.41 |
799 |
1331 |
买入 |
| 09:30:03 |
5.38 |
572 |
1903 |
卖出 |
| 09:30:06 |
5.4 |
72 |
1975 |
买入 |
| 09:30:09 |
5.37 |
115 |
2090 |
卖出 |
| 09:30:12 |
5.39 |
138 |
2228 |
买入 |
| 09:30:15 |
5.39 |
84 |
2312 |
卖出 |
| 09:30:18 |
5.4 |
132 |
2444 |
买入 |
| 09:30:21 |
5.4 |
8 |
2452 |
买入 |
| 09:30:24 |
5.39 |
25 |
2477 |
卖出 |
| 09:30:27 |
5.4 |
12 |
2489 |
买入 |
| 09:30:30 |
5.4 |
100 |
2589 |
买入 |
| 09:30:33 |
5.39 |
29 |
2618 |
卖出 |
| 09:30:36 |
5.39 |
157 |
2775 |
卖出 |
| 09:30:39 |
5.39 |
44 |
2819 |
买入 |
| 09:30:42 |
5.39 |
57 |
2876 |
买入 |
| 09:30:45 |
5.39 |
120 |
2996 |
买入 |
| 09:30:48 |
5.39 |
42 |
3038 |
买入 |
| 09:30:51 |
5.39 |
9 |
3047 |
买入 |
| 09:30:54 |
5.39 |
103 |
3150 |
买入 |
| 09:30:57 |
5.39 |
429 |
3579 |
买入 |
| 09:31:00 |
5.38 |
51 |
3630 |
卖出 |
| 09:31:03 |
5.38 |
149 |
3779 |
买入 |
| 09:31:06 |
5.38 |
50 |
3829 |
卖出 |
| 09:31:09 |
5.39 |
8 |
3837 |
买入 |
| 09:31:12 |
5.39 |
33 |
3870 |
买入 |
| 09:31:15 |
5.39 |
114 |
3984 |
买入 |
| 09:31:18 |
5.39 |
37 |
4021 |
卖出 |
| 09:31:21 |
5.4 |
24 |
4045 |
买入 |
| 09:31:24 |
5.4 |
125 |
4170 |
买入 |
| 09:31:27 |
5.41 |
159 |
4329 |
买入 |
| 09:31:30 |
5.41 |
29 |
4358 |
买入 |
| 09:31:33 |
5.41 |
19 |
4377 |
买入 |
| 09:31:36 |
5.41 |
68 |
4445 |
买入 |
| 09:31:39 |
5.42 |
65 |
4510 |
买入 |
| 09:31:42 |
5.42 |
19 |
4529 |
买入 |
| 09:31:45 |
5.42 |
5 |
4534 |
买入 |
| 09:31:48 |
5.41 |
21 |
4555 |
卖出 |
| 09:31:54 |
5.43 |
41 |
4596 |
买入 |
| 09:31:57 |
5.43 |
22 |
4618 |
卖出 |
| 09:32:00 |
5.43 |
23 |
4641 |
卖出 |
| 09:32:03 |
5.44 |
28 |
4669 |
买入 |
| 09:32:06 |
5.44 |
16 |
4685 |
买入 |
| 09:32:12 |
5.44 |
31 |
4716 |
卖出 |
| 09:32:15 |
5.44 |
9 |
4725 |
卖出 |
| 09:32:27 |
5.44 |
24 |
4749 |
卖出 |
| 09:32:33 |
5.44 |
254 |
5003 |
卖出 |
| 09:32:36 |
5.43 |
27 |
5030 |
卖出 |
| 09:32:45 |
5.44 |
239 |
5269 |
买入 |
| 09:32:51 |
5.44 |
19 |
5288 |
卖出 |
| 09:32:54 |
5.44 |
57 |
5345 |
卖出 |
| 09:32:57 |
5.44 |
30 |
5375 |
买入 |
| 09:33:03 |
5.44 |
128 |
5503 |
卖出 |
| 09:33:09 |
5.44 |
151 |
5654 |
买入 |
| 09:33:12 |
5.44 |
58 |
5712 |
卖出 |
| 09:33:18 |
5.44 |
58 |
5770 |
卖出 |
| 09:33:21 |
5.44 |
10 |
5780 |
卖出 |
| 09:33:27 |
5.44 |
15 |
5795 |
卖出 |
| 09:33:30 |
5.45 |
21 |
5816 |
买入 |
| 09:33:45 |
5.45 |
177 |
5993 |
买入 |
| 09:33:48 |
5.45 |
8 |
6001 |
买入 |
| 09:33:51 |
5.44 |
114 |
6115 |
卖出 |
| 09:34:00 |
5.44 |
20 |
6135 |
买入 |
| 09:34:03 |
5.44 |
3 |
6138 |
买入 |
| 09:34:06 |
5.44 |
92 |
6230 |
买入 |
| 09:34:09 |
5.44 |
71 |
6301 |
买入 |
| 09:34:12 |
5.43 |
669 |
6970 |
卖出 |
| 09:34:15 |
5.44 |
20 |
6990 |
买入 |
| 09:34:21 |
5.45 |
37 |
7027 |
买入 |
| 09:34:24 |
5.44 |
2 |
7029 |
卖出 |
| 09:34:27 |
5.45 |
8 |
7037 |
买入 |
| 09:34:42 |
5.45 |
23 |
7060 |
买入 |
| 09:34:45 |
5.44 |
227 |
7287 |
卖出 |
| 09:34:48 |
5.44 |
87 |
7374 |
买入 |
| 09:34:51 |
5.44 |
94 |
7468 |
买入 |
| 09:34:54 |
5.44 |
6 |
7474 |
买入 |
| 09:34:57 |
5.44 |
6 |
7480 |
买入 |
| 09:35:00 |
5.44 |
20 |
7500 |
买入 |
| 09:35:03 |
5.44 |
6 |
7506 |
买入 |
| 09:35:09 |
5.44 |
53 |
7559 |
买入 |
| 09:35:12 |
5.44 |
12 |
7571 |
买入 |
| 09:35:15 |
5.44 |
35 |
7606 |
卖出 |
| 09:35:18 |
5.44 |
86 |
7692 |
卖出 |
| 09:35:21 |
5.45 |
79 |
7771 |
买入 |
| 09:35:24 |
5.44 |
24 |
7795 |
卖出 |
| 09:35:30 |
5.44 |
4 |
7799 |
卖出 |
| 09:35:33 |
5.44 |
19 |
7818 |
买入 |
| 09:35:36 |
5.44 |
20 |
7838 |
买入 |
| 09:35:39 |
5.43 |
206 |
8044 |
卖出 |
| 09:35:42 |
5.44 |
3 |
8047 |
买入 |
| 09:35:45 |
5.44 |
1 |
8048 |
卖出 |
| 09:35:48 |
5.44 |
4 |
8052 |
卖出 |
| 09:35:51 |
5.44 |
4 |
8056 |
卖出 |
| 09:35:57 |
5.44 |
8 |
8064 |
买入 |
| 09:36:03 |
5.44 |
21 |
8085 |
卖出 |
| 09:36:06 |
5.43 |
5 |
8090 |
卖出 |
| 09:36:09 |
5.43 |
11 |
8101 |
买入 |
| 09:36:12 |
5.43 |
23 |
8124 |
买入 |
| 09:36:21 |
5.43 |
23 |
8147 |
买入 |
| 09:36:30 |
5.42 |
4 |
8151 |
卖出 |
| 09:36:33 |
5.43 |
9 |
8160 |
买入 |
| 09:36:39 |
5.42 |
9 |
8169 |
卖出 |
| 09:36:42 |
5.43 |
22 |
8191 |
买入 |
| 09:36:48 |
5.43 |
60 |
8251 |
买入 |
| 09:36:54 |
5.43 |
24 |
8275 |
买入 |
| 09:36:57 |
5.43 |
1 |
8276 |
买入 |
| 09:37:06 |
5.43 |
5 |
8281 |
买入 |
| 09:37:09 |
5.43 |
2 |
8283 |
买入 |
| 09:37:12 |
5.43 |
4 |
8287 |
买入 |
| 09:37:15 |
5.43 |
148 |
8435 |
买入 |
| 09:37:18 |
5.43 |
21 |
8456 |
买入 |
| 09:37:21 |
5.43 |
45 |
8501 |
卖出 |
| 09:37:30 |
5.44 |
3 |
8504 |
买入 |
| 09:37:36 |
5.44 |
180 |
8684 |
买入 |
| 09:37:51 |
5.44 |
2 |
8686 |
卖出 |
| 09:38:06 |
5.45 |
7 |
8693 |
买入 |
| 09:38:15 |
5.44 |
10 |
8703 |
卖出 |
| 09:38:18 |
5.45 |
63 |
8766 |
买入 |
| 09:38:21 |
5.45 |
97 |
8863 |
买入 |
| 09:38:24 |
5.45 |
31 |
8894 |
买入 |
| 09:38:27 |
5.45 |
39 |
8933 |
买入 |
| 09:38:30 |
5.45 |
106 |
9039 |
买入 |
| 09:38:33 |
5.45 |
84 |
9123 |
买入 |
| 09:38:36 |
5.45 |
76 |
9199 |
买入 |
| 09:38:48 |
5.46 |
32 |
9231 |
买入 |
| 09:38:51 |
5.46 |
72 |
9303 |
买入 |
| 09:38:54 |
5.46 |
31 |
9334 |
买入 |
| 09:38:57 |
5.46 |
225 |
9559 |
买入 |
| 09:39:06 |
5.47 |
7 |
9566 |
买入 |
| 09:39:09 |
5.47 |
21 |
9587 |
买入 |
| 09:39:12 |
5.47 |
82 |
9669 |
买入 |
| 09:39:15 |
5.48 |
68 |
9737 |
买入 |
| 09:39:18 |
5.48 |
25 |
9762 |
买入 |
| 09:39:21 |
5.48 |
7 |
9769 |
买入 |
| 09:39:30 |
5.48 |
22 |
9791 |
买入 |
| 09:39:42 |
5.49 |
42 |
9833 |
买入 |
| 09:39:45 |
5.5 |
144 |
9977 |
买入 |
| 09:39:54 |
5.5 |
62 |
10039 |
买入 |
| 09:39:57 |
5.5 |
186 |
10225 |
买入 |
| 09:40:00 |
5.49 |
203 |
10428 |
卖出 |
| 09:40:03 |
5.5 |
33 |
10461 |
买入 |
| 09:40:09 |
5.49 |
29 |
10490 |
卖出 |
| 09:40:15 |
5.47 |
403 |
10893 |
卖出 |
| 09:40:24 |
5.48 |
20 |
10913 |
买入 |
| 09:40:33 |
5.48 |
2 |
10915 |
买入 |
| 09:40:36 |
5.48 |
1 |
10916 |
买入 |
| 09:40:42 |
5.48 |
15 |
10931 |
买入 |
| 09:40:45 |
5.48 |
127 |
11058 |
买入 |
| 09:40:48 |
5.48 |
105 |
11163 |
买入 |
| 09:40:51 |
5.48 |
9 |
11172 |
买入 |
| 09:40:54 |
5.48 |
6 |
11178 |
买入 |
| 09:40:57 |
5.47 |
53 |
11231 |
卖出 |
| 09:41:00 |
5.48 |
4 |
11235 |
买入 |
| 09:41:06 |
5.48 |
85 |
11320 |
买入 |
| 09:41:21 |
5.47 |
8 |
11328 |
卖出 |
| 09:41:24 |
5.49 |
1 |
11329 |
买入 |
| 09:41:27 |
5.48 |
16 |
11345 |
买入 |
| 09:41:39 |
5.49 |
10 |
11355 |
买入 |
| 09:41:42 |
5.49 |
190 |
11545 |
买入 |
| 09:42:06 |
5.5 |
47 |
11592 |
买入 |
| 09:42:33 |
5.51 |
51 |
11643 |
买入 |
| 09:42:39 |
5.51 |
75 |
11718 |
买入 |
| 09:42:54 |
5.51 |
20 |
11738 |
买入 |
| 09:43:03 |
5.51 |
4 |
11742 |
买入 |
| 09:43:06 |
5.51 |
191 |
11933 |
买入 |
| 09:43:09 |
5.5 |
27 |
11960 |
卖出 |
| 09:43:12 |
5.5 |
3 |
11963 |
卖出 |
| 09:43:15 |
5.5 |
222 |
12185 |
卖出 |
| 09:43:21 |
5.49 |
1 |
12186 |
卖出 |
| 09:43:24 |
5.51 |
315 |
12501 |
买入 |
| 09:43:27 |
5.5 |
47 |
12548 |
卖出 |
| 09:43:30 |
5.51 |
162 |
12710 |
买入 |
| 09:43:33 |
5.51 |
10 |
12720 |
买入 |
| 09:43:36 |
5.51 |
25 |
12745 |
买入 |
| 09:43:39 |
5.51 |
4 |
12749 |
买入 |
| 09:43:42 |
5.51 |
2 |
12751 |
买入 |
| 09:43:45 |
5.51 |
1 |
12752 |
买入 |
| 09:43:48 |
5.51 |
1 |
12753 |
买入 |
| 09:43:51 |
5.51 |
65 |
12818 |
买入 |
| 09:44:00 |
5.51 |
10 |
12828 |
卖出 |
| 09:44:06 |
5.51 |
1 |
12829 |
卖出 |
| 09:44:09 |
5.51 |
2 |
12831 |
卖出 |
| 09:44:12 |
5.51 |
1 |
12832 |
卖出 |
| 09:44:15 |
5.51 |
2 |
12834 |
卖出 |
| 09:44:18 |
5.5 |
44 |
12878 |
卖出 |
| 09:44:21 |
5.5 |
1 |
12879 |
卖出 |
| 09:44:24 |
5.5 |
3 |
12882 |
卖出 |
| 09:44:30 |
5.5 |
39 |
12921 |
卖出 |
| 09:44:36 |
5.5 |
47 |
12968 |
卖出 |
| 09:44:45 |
5.5 |
200 |
13168 |
卖出 |
| 09:44:48 |
5.5 |
57 |
13225 |
买入 |
| 09:44:51 |
5.49 |
3 |
13228 |
卖出 |
| 09:44:54 |
5.5 |
1 |
13229 |
买入 |
| 09:45:00 |
5.49 |
12 |
13241 |
卖出 |
| 09:45:03 |
5.5 |
37 |
13278 |
买入 |
| 09:45:09 |
5.49 |
4 |
13282 |
卖出 |
| 09:45:12 |
5.5 |
3 |
13285 |
买入 |
| 09:45:15 |
5.5 |
1 |
13286 |
买入 |
| 09:45:18 |
5.5 |
116 |
13402 |
买入 |
| 09:45:24 |
5.49 |
20 |
13422 |
卖出 |
| 09:45:27 |
5.5 |
5 |
13427 |
买入 |
| 09:45:30 |
5.49 |
100 |
13527 |
卖出 |
| 09:45:33 |
5.49 |
4 |
13531 |
卖出 |
| 09:45:36 |
5.49 |
7 |
13538 |
卖出 |
| 09:45:48 |
5.49 |
100 |
13638 |
卖出 |
| 09:46:06 |
5.49 |
130 |
13768 |
卖出 |
| 09:46:09 |
5.5 |
150 |
13918 |
买入 |
| 09:46:18 |
5.5 |
9 |
13927 |
买入 |
| 09:46:21 |
5.51 |
290 |
14217 |
买入 |
| 09:46:24 |
5.51 |
70 |
14287 |
买入 |
| 09:46:30 |
5.52 |
4 |
14291 |
买入 |
| 09:46:33 |
5.52 |
8 |
14299 |
买入 |
| 09:46:36 |
5.52 |
48 |
14347 |
买入 |
| 09:46:39 |
5.51 |
50 |
14397 |
卖出 |
| 09:46:42 |
5.52 |
78 |
14475 |
买入 |
| 09:46:45 |
5.52 |
30 |
14505 |
买入 |
| 09:47:03 |
5.52 |
39 |
14544 |
买入 |
| 09:47:18 |
5.52 |
29 |
14573 |
买入 |
| 09:47:21 |
5.51 |
5 |
14578 |
卖出 |
| 09:47:24 |
5.52 |
3 |
14581 |
买入 |
| 09:47:27 |
5.51 |
144 |
14725 |
卖出 |
| 09:47:30 |
5.52 |
257 |
14982 |
买入 |
| 09:47:33 |
5.52 |
63 |
15045 |
买入 |
| 09:47:36 |
5.52 |
315 |
15360 |
买入 |
| 09:47:39 |
5.54 |
33 |
15393 |
买入 |
| 09:47:42 |
5.54 |
9 |
15402 |
买入 |
| 09:47:57 |
5.55 |
137 |
15539 |
买入 |
| 09:48:00 |
5.54 |
11 |
15550 |
卖出 |
| 09:48:09 |
5.55 |
4 |
15554 |
买入 |
| 09:48:12 |
5.54 |
310 |
15864 |
卖出 |
| 09:48:24 |
5.54 |
11 |
15875 |
买入 |
| 09:48:27 |
5.54 |
53 |
15928 |
买入 |
| 09:48:33 |
5.54 |
40 |
15968 |
买入 |
| 09:48:36 |
5.54 |
69 |
16037 |
买入 |
| 09:48:39 |
5.54 |
11 |
16048 |
买入 |
| 09:48:42 |
5.54 |
3 |
16051 |
买入 |
| 09:48:51 |
5.54 |
20 |
16071 |
买入 |
| 09:48:57 |
5.53 |
4 |
16075 |
卖出 |
| 09:49:00 |
5.54 |
130 |
16205 |
买入 |
| 09:49:12 |
5.54 |
2 |
16207 |
买入 |
| 09:49:18 |
5.54 |
10 |
16217 |
买入 |
| 09:49:24 |
5.54 |
1 |
16218 |
买入 |
| 09:49:27 |
5.53 |
39 |
16257 |
卖出 |
| 09:49:33 |
5.53 |
9 |
16266 |
卖出 |
| 09:49:42 |
5.53 |
20 |
16286 |
卖出 |
| 09:49:48 |
5.53 |
14 |
16300 |
卖出 |
| 09:50:00 |
5.54 |
8 |
16308 |
买入 |
| 09:50:03 |
5.53 |
5 |
16313 |
卖出 |
| 09:50:06 |
5.54 |
11 |
16324 |
买入 |
| 09:50:12 |
5.53 |
17 |
16341 |
卖出 |
| 09:50:15 |
5.52 |
370 |
16711 |
卖出 |
| 09:50:18 |
5.52 |
6 |
16717 |
卖出 |
| 09:50:24 |
5.52 |
34 |
16751 |
卖出 |
| 09:50:27 |
5.51 |
145 |
16896 |
卖出 |
| 09:50:30 |
5.51 |
9 |
16905 |
卖出 |
| 09:50:54 |
5.51 |
2 |
16907 |
买入 |
| 09:51:00 |
5.5 |
5 |
16912 |
卖出 |
| 09:51:03 |
5.51 |
30 |
16942 |
买入 |
| 09:51:06 |
5.5 |
9 |
16951 |
卖出 |
| 09:51:09 |
5.51 |
27 |
16978 |
买入 |
| 09:51:21 |
5.5 |
1 |
16979 |
卖出 |
| 09:51:30 |
5.51 |
9 |
16988 |
买入 |
| 09:51:33 |
5.51 |
157 |
17145 |
买入 |
| 09:51:42 |
5.52 |
89 |
17234 |
买入 |
| 09:51:51 |
5.51 |
55 |
17289 |
卖出 |
| 09:51:54 |
5.52 |
33 |
17322 |
买入 |
| 09:52:03 |
5.52 |
40 |
17362 |
买入 |
| 09:52:12 |
5.52 |
11 |
17373 |
买入 |
| 09:52:15 |
5.53 |
1 |
17374 |
买入 |
| 09:52:27 |
5.52 |
20 |
17394 |
卖出 |