美康生物[300439]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.4 |
37 |
37 |
集合竞价 |
| 09:15:12 |
11.4 |
40 |
40 |
集合竞价 |
| 09:17:27 |
11.4 |
50 |
50 |
集合竞价 |
| 09:17:45 |
11.4 |
110 |
110 |
集合竞价 |
| 09:18:21 |
11.4 |
110 |
110 |
集合竞价 |
| 09:18:30 |
11.4 |
210 |
210 |
集合竞价 |
| 09:18:39 |
11.4 |
230 |
230 |
集合竞价 |
| 09:19:15 |
11.4 |
130 |
130 |
集合竞价 |
| 09:19:33 |
11.4 |
131 |
131 |
集合竞价 |
| 09:20:12 |
11.4 |
151 |
151 |
集合竞价 |
| 09:20:21 |
11.4 |
154 |
154 |
集合竞价 |
| 09:20:39 |
11.4 |
154 |
154 |
集合竞价 |
| 09:21:15 |
11.4 |
154 |
154 |
集合竞价 |
| 09:21:24 |
11.4 |
154 |
154 |
集合竞价 |
| 09:21:42 |
11.4 |
154 |
154 |
集合竞价 |
| 09:22:00 |
11.4 |
174 |
174 |
集合竞价 |
| 09:22:09 |
11.4 |
174 |
174 |
集合竞价 |
| 09:22:18 |
11.4 |
174 |
174 |
集合竞价 |
| 09:22:27 |
11.4 |
174 |
174 |
集合竞价 |
| 09:22:36 |
11.39 |
174 |
174 |
集合竞价 |
| 09:22:45 |
11.39 |
174 |
174 |
集合竞价 |
| 09:22:54 |
11.39 |
174 |
174 |
集合竞价 |
| 09:23:03 |
11.39 |
174 |
174 |
集合竞价 |
| 09:23:12 |
11.39 |
208 |
208 |
集合竞价 |
| 09:23:21 |
11.39 |
220 |
220 |
集合竞价 |
| 09:23:39 |
11.39 |
220 |
220 |
集合竞价 |
| 09:23:57 |
11.39 |
235 |
235 |
集合竞价 |
| 09:24:15 |
11.3 |
370 |
370 |
集合竞价 |
| 09:24:24 |
11.3 |
403 |
403 |
集合竞价 |
| 09:24:33 |
11.3 |
421 |
421 |
集合竞价 |
| 09:24:42 |
11.3 |
490 |
490 |
集合竞价 |
| 09:24:51 |
11.3 |
590 |
590 |
集合竞价 |
| 09:25:00 |
11.3 |
639 |
639 |
集合竞价 |
| 09:25:03 |
11.3 |
973 |
1612 |
卖出 |
| 09:30:03 |
11.26 |
571 |
2183 |
卖出 |
| 09:30:06 |
11.25 |
169 |
2352 |
卖出 |
| 09:30:09 |
11.24 |
113 |
2465 |
卖出 |
| 09:30:12 |
11.25 |
181 |
2646 |
买入 |
| 09:30:15 |
11.25 |
15 |
2661 |
卖出 |
| 09:30:18 |
11.25 |
76 |
2737 |
卖出 |
| 09:30:21 |
11.27 |
80 |
2817 |
买入 |
| 09:30:24 |
11.28 |
492 |
3309 |
买入 |
| 09:30:27 |
11.28 |
353 |
3662 |
买入 |
| 09:30:30 |
11.29 |
66 |
3728 |
买入 |
| 09:30:33 |
11.3 |
135 |
3863 |
买入 |
| 09:30:36 |
11.31 |
1251 |
5114 |
买入 |
| 09:30:39 |
11.31 |
18 |
5132 |
买入 |
| 09:30:42 |
11.32 |
188 |
5320 |
买入 |
| 09:30:45 |
11.32 |
31 |
5351 |
买入 |
| 09:30:48 |
11.32 |
38 |
5389 |
买入 |
| 09:30:51 |
11.33 |
82 |
5471 |
买入 |
| 09:30:54 |
11.35 |
13 |
5484 |
买入 |
| 09:30:57 |
11.35 |
7 |
5491 |
买入 |
| 09:31:00 |
11.35 |
4 |
5495 |
买入 |
| 09:31:03 |
11.36 |
8 |
5503 |
买入 |
| 09:31:06 |
11.35 |
15 |
5518 |
卖出 |
| 09:31:09 |
11.35 |
39 |
5557 |
卖出 |
| 09:31:12 |
11.36 |
25 |
5582 |
买入 |
| 09:31:15 |
11.35 |
35 |
5617 |
卖出 |
| 09:31:18 |
11.37 |
42 |
5659 |
买入 |
| 09:31:21 |
11.38 |
79 |
5738 |
买入 |
| 09:31:24 |
11.38 |
1 |
5739 |
买入 |
| 09:31:27 |
11.39 |
104 |
5843 |
买入 |
| 09:31:30 |
11.41 |
367 |
6210 |
买入 |
| 09:31:33 |
11.43 |
237 |
6447 |
买入 |
| 09:31:36 |
11.43 |
2 |
6449 |
买入 |
| 09:31:39 |
11.4 |
234 |
6683 |
卖出 |
| 09:31:42 |
11.39 |
35 |
6718 |
卖出 |
| 09:31:45 |
11.41 |
5 |
6723 |
买入 |
| 09:31:48 |
11.41 |
62 |
6785 |
买入 |
| 09:31:51 |
11.4 |
113 |
6898 |
卖出 |
| 09:31:54 |
11.4 |
85 |
6983 |
买入 |
| 09:31:57 |
11.39 |
129 |
7112 |
卖出 |
| 09:32:00 |
11.39 |
8 |
7120 |
买入 |
| 09:32:03 |
11.38 |
120 |
7240 |
卖出 |
| 09:32:06 |
11.39 |
46 |
7286 |
买入 |
| 09:32:09 |
11.39 |
417 |
7703 |
买入 |
| 09:32:12 |
11.39 |
26 |
7729 |
买入 |
| 09:32:15 |
11.38 |
578 |
8307 |
卖出 |
| 09:32:18 |
11.4 |
2 |
8309 |
卖出 |
| 09:32:21 |
11.4 |
60 |
8369 |
卖出 |
| 09:32:24 |
11.4 |
51 |
8420 |
卖出 |
| 09:32:27 |
11.39 |
134 |
8554 |
卖出 |
| 09:32:30 |
11.39 |
38 |
8592 |
买入 |
| 09:32:33 |
11.39 |
1 |
8593 |
买入 |
| 09:32:36 |
11.4 |
12 |
8605 |
买入 |
| 09:32:42 |
11.38 |
70 |
8675 |
卖出 |
| 09:32:45 |
11.38 |
27 |
8702 |
买入 |
| 09:32:48 |
11.38 |
50 |
8752 |
买入 |
| 09:32:51 |
11.38 |
1 |
8753 |
买入 |
| 09:32:54 |
11.38 |
7 |
8760 |
买入 |
| 09:32:57 |
11.37 |
10 |
8770 |
卖出 |
| 09:33:00 |
11.37 |
123 |
8893 |
卖出 |
| 09:33:03 |
11.37 |
45 |
8938 |
卖出 |
| 09:33:06 |
11.4 |
173 |
9111 |
买入 |
| 09:33:09 |
11.43 |
704 |
9815 |
买入 |
| 09:33:12 |
11.44 |
133 |
9948 |
买入 |
| 09:33:18 |
11.44 |
32 |
9980 |
买入 |
| 09:33:21 |
11.44 |
85 |
10065 |
卖出 |
| 09:33:24 |
11.44 |
28 |
10093 |
卖出 |
| 09:33:27 |
11.45 |
18 |
10111 |
买入 |
| 09:33:30 |
11.45 |
25 |
10136 |
买入 |
| 09:33:33 |
11.44 |
27 |
10163 |
卖出 |
| 09:33:36 |
11.44 |
23 |
10186 |
卖出 |
| 09:33:39 |
11.45 |
91 |
10277 |
买入 |
| 09:33:45 |
11.44 |
47 |
10324 |
卖出 |
| 09:33:48 |
11.45 |
14 |
10338 |
买入 |
| 09:33:54 |
11.46 |
58 |
10396 |
买入 |
| 09:33:57 |
11.45 |
28 |
10424 |
卖出 |
| 09:34:00 |
11.45 |
132 |
10556 |
卖出 |
| 09:34:03 |
11.46 |
267 |
10823 |
买入 |
| 09:34:06 |
11.47 |
26 |
10849 |
买入 |
| 09:34:09 |
11.46 |
3 |
10852 |
卖出 |
| 09:34:12 |
11.46 |
50 |
10902 |
买入 |
| 09:34:15 |
11.45 |
33 |
10935 |
卖出 |
| 09:34:18 |
11.44 |
30 |
10965 |
卖出 |
| 09:34:21 |
11.43 |
62 |
11027 |
卖出 |
| 09:34:24 |
11.43 |
7 |
11034 |
卖出 |
| 09:34:27 |
11.42 |
15 |
11049 |
卖出 |
| 09:34:30 |
11.43 |
63 |
11112 |
买入 |
| 09:34:33 |
11.42 |
12 |
11124 |
卖出 |
| 09:34:36 |
11.43 |
1 |
11125 |
买入 |
| 09:34:39 |
11.41 |
35 |
11160 |
卖出 |
| 09:34:45 |
11.41 |
73 |
11233 |
卖出 |
| 09:34:48 |
11.41 |
3 |
11236 |
买入 |
| 09:34:57 |
11.4 |
58 |
11294 |
卖出 |
| 09:35:00 |
11.41 |
16 |
11310 |
买入 |
| 09:35:06 |
11.41 |
585 |
11895 |
买入 |
| 09:35:09 |
11.39 |
127 |
12022 |
卖出 |
| 09:35:12 |
11.43 |
44 |
12066 |
买入 |
| 09:35:15 |
11.43 |
27 |
12093 |
买入 |
| 09:35:18 |
11.43 |
187 |
12280 |
买入 |
| 09:35:21 |
11.43 |
56 |
12336 |
买入 |
| 09:35:24 |
11.43 |
3 |
12339 |
买入 |
| 09:35:27 |
11.42 |
263 |
12602 |
卖出 |
| 09:35:30 |
11.42 |
1 |
12603 |
卖出 |
| 09:35:33 |
11.44 |
1 |
12604 |
买入 |
| 09:35:36 |
11.42 |
24 |
12628 |
卖出 |
| 09:35:39 |
11.43 |
39 |
12667 |
卖出 |
| 09:35:42 |
11.43 |
2 |
12669 |
卖出 |
| 09:35:45 |
11.43 |
3 |
12672 |
买入 |
| 09:35:48 |
11.43 |
16 |
12688 |
买入 |
| 09:35:54 |
11.43 |
12 |
12700 |
卖出 |
| 09:35:57 |
11.42 |
92 |
12792 |
卖出 |
| 09:36:06 |
11.44 |
6 |
12798 |
卖出 |
| 09:36:09 |
11.43 |
54 |
12852 |
卖出 |
| 09:36:12 |
11.43 |
5 |
12857 |
卖出 |
| 09:36:15 |
11.45 |
28 |
12885 |
买入 |
| 09:36:18 |
11.45 |
8 |
12893 |
买入 |
| 09:36:21 |
11.45 |
55 |
12948 |
买入 |
| 09:36:24 |
11.44 |
85 |
13033 |
卖出 |
| 09:36:27 |
11.44 |
3 |
13036 |
卖出 |
| 09:36:30 |
11.44 |
4 |
13040 |
买入 |
| 09:36:33 |
11.44 |
27 |
13067 |
买入 |
| 09:36:36 |
11.44 |
7 |
13074 |
买入 |
| 09:36:39 |
11.45 |
84 |
13158 |
买入 |
| 09:36:42 |
11.44 |
21 |
13179 |
卖出 |
| 09:36:48 |
11.44 |
1 |
13180 |
买入 |
| 09:36:51 |
11.45 |
6 |
13186 |
买入 |
| 09:36:57 |
11.45 |
20 |
13206 |
买入 |
| 09:37:00 |
11.53 |
114 |
13320 |
买入 |
| 09:37:03 |
11.45 |
12 |
13332 |
卖出 |
| 09:37:06 |
11.48 |
11 |
13343 |
买入 |
| 09:37:09 |
11.49 |
6 |
13349 |
买入 |
| 09:37:12 |
11.45 |
9 |
13358 |
卖出 |
| 09:37:15 |
11.46 |
17 |
13375 |
买入 |
| 09:37:18 |
11.51 |
131 |
13506 |
买入 |
| 09:37:24 |
11.48 |
57 |
13563 |
卖出 |
| 09:37:27 |
11.48 |
37 |
13600 |
卖出 |
| 09:37:30 |
11.45 |
100 |
13700 |
卖出 |
| 09:37:33 |
11.48 |
26 |
13726 |
买入 |
| 09:37:36 |
11.49 |
10 |
13736 |
买入 |
| 09:37:39 |
11.49 |
89 |
13825 |
买入 |
| 09:37:42 |
11.49 |
7 |
13832 |
卖出 |
| 09:37:45 |
11.49 |
1 |
13833 |
卖出 |
| 09:37:48 |
11.48 |
11 |
13844 |
卖出 |
| 09:37:51 |
11.49 |
38 |
13882 |
买入 |
| 09:37:54 |
11.49 |
39 |
13921 |
买入 |
| 09:37:57 |
11.49 |
68 |
13989 |
买入 |
| 09:38:00 |
11.49 |
98 |
14087 |
买入 |
| 09:38:03 |
11.49 |
1 |
14088 |
卖出 |
| 09:38:06 |
11.51 |
33 |
14121 |
买入 |
| 09:38:09 |
11.53 |
43 |
14164 |
买入 |
| 09:38:12 |
11.53 |
27 |
14191 |
买入 |
| 09:38:15 |
11.51 |
26 |
14217 |
卖出 |
| 09:38:18 |
11.5 |
202 |
14419 |
卖出 |
| 09:38:21 |
11.5 |
199 |
14618 |
买入 |
| 09:38:24 |
11.51 |
3 |
14621 |
买入 |
| 09:38:27 |
11.51 |
2 |
14623 |
买入 |
| 09:38:30 |
11.5 |
61 |
14684 |
卖出 |
| 09:38:33 |
11.51 |
1 |
14685 |
买入 |
| 09:38:36 |
11.51 |
3 |
14688 |
买入 |
| 09:38:39 |
11.51 |
22 |
14710 |
买入 |
| 09:38:42 |
11.53 |
34 |
14744 |
买入 |
| 09:38:48 |
11.53 |
9 |
14753 |
买入 |
| 09:38:51 |
11.53 |
64 |
14817 |
买入 |
| 09:38:54 |
11.54 |
107 |
14924 |
买入 |
| 09:38:57 |
11.52 |
10 |
14934 |
卖出 |
| 09:39:00 |
11.54 |
5 |
14939 |
买入 |
| 09:39:03 |
11.53 |
1 |
14940 |
卖出 |
| 09:39:06 |
11.53 |
12 |
14952 |
卖出 |
| 09:39:09 |
11.54 |
2 |
14954 |
买入 |
| 09:39:12 |
11.54 |
134 |
15088 |
买入 |
| 09:39:15 |
11.54 |
1 |
15089 |
买入 |
| 09:39:18 |
11.54 |
13 |
15102 |
买入 |
| 09:39:21 |
11.54 |
148 |
15250 |
买入 |
| 09:39:24 |
11.54 |
19 |
15269 |
卖出 |
| 09:39:27 |
11.54 |
1 |
15270 |
卖出 |
| 09:39:30 |
11.55 |
1 |
15271 |
买入 |
| 09:39:33 |
11.55 |
234 |
15505 |
卖出 |
| 09:39:36 |
11.55 |
59 |
15564 |
买入 |
| 09:39:39 |
11.56 |
56 |
15620 |
买入 |
| 09:39:45 |
11.56 |
21 |
15641 |
买入 |
| 09:39:48 |
11.56 |
23 |
15664 |
卖出 |
| 09:39:51 |
11.55 |
28 |
15692 |
卖出 |
| 09:39:54 |
11.55 |
21 |
15713 |
买入 |
| 09:39:57 |
11.55 |
15 |
15728 |
卖出 |
| 09:40:00 |
11.55 |
11 |
15739 |
买入 |
| 09:40:03 |
11.55 |
44 |
15783 |
卖出 |
| 09:40:06 |
11.56 |
46 |
15829 |
买入 |
| 09:40:09 |
11.55 |
248 |
16077 |
卖出 |
| 09:40:12 |
11.57 |
53 |
16130 |
买入 |
| 09:40:15 |
11.58 |
5 |
16135 |
买入 |
| 09:40:18 |
11.56 |
20 |
16155 |
卖出 |
| 09:40:21 |
11.55 |
39 |
16194 |
卖出 |
| 09:40:24 |
11.58 |
16 |
16210 |
买入 |
| 09:40:27 |
11.57 |
6 |
16216 |
买入 |
| 09:40:30 |
11.56 |
57 |
16273 |
卖出 |
| 09:40:33 |
11.57 |
52 |
16325 |
买入 |
| 09:40:36 |
11.57 |
54 |
16379 |
卖出 |
| 09:40:39 |
11.57 |
10 |
16389 |
卖出 |
| 09:40:42 |
11.57 |
68 |
16457 |
卖出 |
| 09:40:45 |
11.58 |
39 |
16496 |
买入 |
| 09:40:48 |
11.57 |
32 |
16528 |
卖出 |
| 09:40:51 |
11.56 |
122 |
16650 |
卖出 |
| 09:40:54 |
11.55 |
12 |
16662 |
卖出 |
| 09:40:57 |
11.55 |
105 |
16767 |
卖出 |
| 09:41:00 |
11.55 |
118 |
16885 |
卖出 |
| 09:41:03 |
11.53 |
246 |
17131 |
卖出 |
| 09:41:06 |
11.52 |
34 |
17165 |
卖出 |
| 09:41:09 |
11.52 |
7 |
17172 |
卖出 |
| 09:41:12 |
11.55 |
100 |
17272 |
买入 |
| 09:41:15 |
11.52 |
11 |
17283 |
卖出 |
| 09:41:18 |
11.53 |
25 |
17308 |
买入 |
| 09:41:21 |
11.53 |
11 |
17319 |
卖出 |
| 09:41:27 |
11.54 |
85 |
17404 |
买入 |
| 09:41:30 |
11.54 |
24 |
17428 |
卖出 |
| 09:41:33 |
11.55 |
12 |
17440 |
买入 |
| 09:41:36 |
11.54 |
15 |
17455 |
卖出 |
| 09:41:39 |
11.54 |
19 |
17474 |
卖出 |
| 09:41:42 |
11.55 |
1 |
17475 |
买入 |
| 09:41:45 |
11.55 |
139 |
17614 |
买入 |
| 09:41:48 |
11.55 |
17 |
17631 |
卖出 |
| 09:41:51 |
11.55 |
17 |
17648 |
卖出 |
| 09:41:54 |
11.56 |
42 |
17690 |
卖出 |
| 09:41:57 |
11.57 |
56 |
17746 |
买入 |
| 09:42:00 |
11.57 |
76 |
17822 |
买入 |
| 09:42:12 |
11.58 |
5 |
17827 |
买入 |
| 09:42:15 |
11.59 |
109 |
17936 |
买入 |
| 09:42:21 |
11.58 |
14 |
17950 |
卖出 |
| 09:42:24 |
11.59 |
4 |
17954 |
买入 |
| 09:42:27 |
11.58 |
49 |
18003 |
卖出 |
| 09:42:30 |
11.59 |
35 |
18038 |
买入 |
| 09:42:33 |
11.59 |
13 |
18051 |
卖出 |
| 09:42:36 |
11.59 |
91 |
18142 |
卖出 |
| 09:42:39 |
11.59 |
25 |
18167 |
卖出 |
| 09:42:42 |
11.59 |
36 |
18203 |
卖出 |
| 09:42:45 |
11.6 |
17 |
18220 |
买入 |
| 09:42:48 |
11.6 |
43 |
18263 |
买入 |
| 09:42:51 |
11.58 |
77 |
18340 |
卖出 |
| 09:42:54 |
11.58 |
10 |
18350 |
买入 |
| 09:42:57 |
11.58 |
14 |
18364 |
买入 |
| 09:43:00 |
11.6 |
40 |
18404 |
买入 |
| 09:43:03 |
11.58 |
46 |
18450 |
卖出 |
| 09:43:06 |
11.59 |
11 |
18461 |
买入 |
| 09:43:09 |
11.6 |
16 |
18477 |
买入 |
| 09:43:12 |
11.6 |
50 |
18527 |
买入 |
| 09:43:15 |
11.6 |
35 |
18562 |
买入 |
| 09:43:18 |
11.61 |
1 |
18563 |
买入 |
| 09:43:24 |
11.6 |
104 |
18667 |
卖出 |
| 09:43:27 |
11.6 |
11 |
18678 |
卖出 |
| 09:43:30 |
11.62 |
1 |
18679 |
买入 |
| 09:43:33 |
11.62 |
66 |
18745 |
买入 |
| 09:43:36 |
11.61 |
18 |
18763 |
卖出 |
| 09:43:39 |
11.61 |
3 |
18766 |
买入 |
| 09:43:42 |
11.61 |
1 |
18767 |
买入 |
| 09:43:45 |
11.62 |
5 |
18772 |
买入 |
| 09:43:48 |
11.62 |
2 |
18774 |
买入 |
| 09:43:51 |
11.63 |
91 |
18865 |
买入 |
| 09:43:54 |
11.6 |
406 |
19271 |
卖出 |
| 09:44:00 |
11.62 |
13 |
19284 |
卖出 |
| 09:44:03 |
11.62 |
5 |
19289 |
买入 |
| 09:44:06 |
11.63 |
81 |
19370 |
买入 |
| 09:44:09 |
11.63 |
61 |
19431 |
卖出 |
| 09:44:12 |
11.64 |
101 |
19532 |
买入 |
| 09:44:15 |
11.63 |
73 |
19605 |
卖出 |
| 09:44:18 |
11.62 |
30 |
19635 |
卖出 |
| 09:44:21 |
11.62 |
145 |
19780 |
卖出 |
| 09:44:24 |
11.62 |
59 |
19839 |
卖出 |
| 09:44:27 |
11.63 |
43 |
19882 |
买入 |