健帆生物[300529]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
42.53 |
15 |
15 |
集合竞价 |
| 09:15:12 |
42.53 |
18 |
18 |
集合竞价 |
| 09:15:21 |
42.51 |
18 |
18 |
集合竞价 |
| 09:15:39 |
41.3 |
119 |
119 |
集合竞价 |
| 09:15:48 |
41.14 |
123 |
123 |
集合竞价 |
| 09:16:42 |
42.5 |
22 |
22 |
集合竞价 |
| 09:17:27 |
42.5 |
32 |
32 |
集合竞价 |
| 09:17:45 |
42.5 |
31 |
31 |
集合竞价 |
| 09:17:54 |
42.53 |
43 |
43 |
集合竞价 |
| 09:18:03 |
42.53 |
43 |
43 |
集合竞价 |
| 09:18:21 |
42.53 |
43 |
43 |
集合竞价 |
| 09:18:30 |
42.53 |
43 |
43 |
集合竞价 |
| 09:18:57 |
42.5 |
55 |
55 |
集合竞价 |
| 09:19:24 |
42.5 |
69 |
69 |
集合竞价 |
| 09:19:33 |
42.5 |
70 |
70 |
集合竞价 |
| 09:19:51 |
42.5 |
81 |
81 |
集合竞价 |
| 09:20:12 |
42.5 |
83 |
83 |
集合竞价 |
| 09:20:21 |
42.5 |
83 |
83 |
集合竞价 |
| 09:20:30 |
42.46 |
83 |
83 |
集合竞价 |
| 09:20:57 |
42.46 |
83 |
83 |
集合竞价 |
| 09:21:06 |
42.46 |
83 |
83 |
集合竞价 |
| 09:21:15 |
42.46 |
83 |
83 |
集合竞价 |
| 09:21:24 |
42.46 |
83 |
83 |
集合竞价 |
| 09:21:51 |
42.43 |
83 |
83 |
集合竞价 |
| 09:22:09 |
42.42 |
83 |
83 |
集合竞价 |
| 09:22:27 |
42.4 |
83 |
83 |
集合竞价 |
| 09:22:54 |
42.38 |
83 |
83 |
集合竞价 |
| 09:23:03 |
42.37 |
83 |
83 |
集合竞价 |
| 09:23:12 |
42.3 |
89 |
89 |
集合竞价 |
| 09:23:30 |
42.3 |
92 |
92 |
集合竞价 |
| 09:24:15 |
42.1 |
108 |
108 |
集合竞价 |
| 09:24:24 |
42 |
128 |
128 |
集合竞价 |
| 09:24:33 |
42 |
131 |
131 |
集合竞价 |
| 09:24:42 |
42 |
165 |
165 |
集合竞价 |
| 09:24:51 |
42 |
166 |
166 |
集合竞价 |
| 09:25:00 |
41.99 |
166 |
166 |
集合竞价 |
| 09:25:03 |
41.99 |
166 |
332 |
买入 |
| 09:30:03 |
41.77 |
45 |
377 |
卖出 |
| 09:30:06 |
41.71 |
100 |
477 |
卖出 |
| 09:30:09 |
41.7 |
22 |
499 |
卖出 |
| 09:30:12 |
41.6 |
62 |
561 |
卖出 |
| 09:30:15 |
41.6 |
7 |
568 |
卖出 |
| 09:30:18 |
41.69 |
26 |
594 |
买入 |
| 09:30:21 |
41.68 |
46 |
640 |
卖出 |
| 09:30:24 |
41.6 |
24 |
664 |
卖出 |
| 09:30:27 |
41.6 |
24 |
688 |
卖出 |
| 09:30:30 |
41.69 |
59 |
747 |
买入 |
| 09:30:33 |
41.68 |
30 |
777 |
卖出 |
| 09:30:36 |
41.79 |
61 |
838 |
买入 |
| 09:30:39 |
41.63 |
79 |
917 |
卖出 |
| 09:30:42 |
41.61 |
51 |
968 |
卖出 |
| 09:30:45 |
41.63 |
39 |
1007 |
买入 |
| 09:30:48 |
41.59 |
23 |
1030 |
买入 |
| 09:30:51 |
41.61 |
31 |
1061 |
买入 |
| 09:30:54 |
41.59 |
14 |
1075 |
卖出 |
| 09:30:57 |
41.59 |
25 |
1100 |
买入 |
| 09:31:00 |
41.58 |
16 |
1116 |
卖出 |
| 09:31:03 |
41.59 |
64 |
1180 |
买入 |
| 09:31:06 |
41.51 |
36 |
1216 |
卖出 |
| 09:31:09 |
41.55 |
12 |
1228 |
买入 |
| 09:31:12 |
41.54 |
103 |
1331 |
卖出 |
| 09:31:15 |
41.56 |
20 |
1351 |
买入 |
| 09:31:18 |
41.56 |
52 |
1403 |
买入 |
| 09:31:21 |
41.59 |
40 |
1443 |
买入 |
| 09:31:24 |
41.59 |
10 |
1453 |
买入 |
| 09:31:27 |
41.59 |
27 |
1480 |
买入 |
| 09:31:30 |
41.6 |
53 |
1533 |
买入 |
| 09:31:33 |
41.59 |
4 |
1537 |
卖出 |
| 09:31:36 |
41.57 |
26 |
1563 |
卖出 |
| 09:31:39 |
41.62 |
5 |
1568 |
买入 |
| 09:31:42 |
41.63 |
29 |
1597 |
买入 |
| 09:31:45 |
41.63 |
48 |
1645 |
买入 |
| 09:31:48 |
41.62 |
26 |
1671 |
卖出 |
| 09:31:57 |
41.76 |
6 |
1677 |
买入 |
| 09:32:03 |
41.8 |
1 |
1678 |
买入 |
| 09:32:06 |
41.75 |
18 |
1696 |
卖出 |
| 09:32:12 |
41.71 |
1 |
1697 |
卖出 |
| 09:32:15 |
41.78 |
1 |
1698 |
买入 |
| 09:32:18 |
41.78 |
16 |
1714 |
买入 |
| 09:32:21 |
41.71 |
12 |
1726 |
卖出 |
| 09:32:24 |
41.71 |
37 |
1763 |
卖出 |
| 09:32:27 |
41.75 |
18 |
1781 |
买入 |
| 09:32:30 |
41.76 |
26 |
1807 |
买入 |
| 09:32:33 |
41.71 |
47 |
1854 |
卖出 |
| 09:32:36 |
41.75 |
31 |
1885 |
买入 |
| 09:32:39 |
41.76 |
6 |
1891 |
买入 |
| 09:32:45 |
41.76 |
13 |
1904 |
卖出 |
| 09:32:48 |
41.8 |
12 |
1916 |
买入 |
| 09:32:51 |
41.76 |
50 |
1966 |
卖出 |
| 09:32:54 |
41.8 |
1 |
1967 |
买入 |
| 09:32:57 |
41.77 |
16 |
1983 |
卖出 |
| 09:33:00 |
41.8 |
41 |
2024 |
买入 |
| 09:33:06 |
41.77 |
100 |
2124 |
卖出 |
| 09:33:12 |
41.76 |
11 |
2135 |
卖出 |
| 09:33:15 |
41.77 |
8 |
2143 |
买入 |
| 09:33:18 |
41.77 |
4 |
2147 |
买入 |
| 09:33:21 |
41.8 |
13 |
2160 |
买入 |
| 09:33:27 |
41.83 |
2 |
2162 |
买入 |
| 09:33:33 |
41.85 |
5 |
2167 |
买入 |
| 09:33:36 |
41.8 |
17 |
2184 |
卖出 |
| 09:33:39 |
41.83 |
5 |
2189 |
买入 |
| 09:33:45 |
41.86 |
7 |
2196 |
买入 |
| 09:33:48 |
41.86 |
6 |
2202 |
买入 |
| 09:33:51 |
41.83 |
57 |
2259 |
卖出 |
| 09:33:54 |
41.83 |
6 |
2265 |
买入 |
| 09:33:57 |
41.8 |
23 |
2288 |
卖出 |
| 09:34:00 |
41.83 |
9 |
2297 |
买入 |
| 09:34:03 |
41.86 |
1 |
2298 |
买入 |
| 09:34:06 |
41.86 |
6 |
2304 |
买入 |
| 09:34:09 |
41.86 |
9 |
2313 |
买入 |
| 09:34:12 |
41.86 |
14 |
2327 |
买入 |
| 09:34:15 |
41.83 |
14 |
2341 |
卖出 |
| 09:34:18 |
41.83 |
1 |
2342 |
卖出 |
| 09:34:21 |
41.8 |
6 |
2348 |
卖出 |
| 09:34:24 |
41.86 |
15 |
2363 |
买入 |
| 09:34:27 |
41.83 |
12 |
2375 |
卖出 |
| 09:34:33 |
41.83 |
2 |
2377 |
卖出 |
| 09:34:36 |
41.83 |
6 |
2383 |
卖出 |
| 09:34:39 |
41.84 |
19 |
2402 |
买入 |
| 09:34:42 |
41.83 |
26 |
2428 |
卖出 |
| 09:34:45 |
41.85 |
10 |
2438 |
买入 |
| 09:34:48 |
41.83 |
11 |
2449 |
卖出 |
| 09:34:51 |
41.84 |
4 |
2453 |
买入 |
| 09:34:54 |
41.86 |
37 |
2490 |
买入 |
| 09:34:57 |
41.86 |
14 |
2504 |
买入 |
| 09:35:00 |
41.86 |
45 |
2549 |
买入 |
| 09:35:03 |
41.86 |
13 |
2562 |
卖出 |
| 09:35:06 |
41.86 |
4 |
2566 |
卖出 |
| 09:35:09 |
41.9 |
22 |
2588 |
买入 |
| 09:35:12 |
41.9 |
3 |
2591 |
买入 |
| 09:35:15 |
41.86 |
12 |
2603 |
卖出 |
| 09:35:18 |
41.9 |
2 |
2605 |
买入 |
| 09:35:24 |
41.9 |
12 |
2617 |
买入 |
| 09:35:27 |
41.97 |
2 |
2619 |
买入 |
| 09:35:33 |
41.97 |
1 |
2620 |
买入 |
| 09:35:36 |
41.92 |
21 |
2641 |
卖出 |
| 09:35:48 |
41.97 |
5 |
2646 |
买入 |
| 09:35:51 |
41.97 |
4 |
2650 |
买入 |
| 09:35:54 |
41.92 |
45 |
2695 |
卖出 |
| 09:35:57 |
41.97 |
123 |
2818 |
买入 |
| 09:36:00 |
41.9 |
51 |
2869 |
卖出 |
| 09:36:06 |
41.84 |
99 |
2968 |
卖出 |
| 09:36:09 |
41.84 |
10 |
2978 |
买入 |
| 09:36:12 |
41.87 |
11 |
2989 |
买入 |
| 09:36:18 |
41.87 |
3 |
2992 |
买入 |
| 09:36:21 |
41.96 |
18 |
3010 |
买入 |
| 09:36:24 |
41.97 |
115 |
3125 |
买入 |
| 09:36:27 |
41.97 |
3 |
3128 |
买入 |
| 09:36:30 |
41.88 |
15 |
3143 |
卖出 |
| 09:36:33 |
41.96 |
12 |
3155 |
买入 |
| 09:36:36 |
41.96 |
3 |
3158 |
买入 |
| 09:36:39 |
41.96 |
2 |
3160 |
卖出 |
| 09:36:42 |
41.96 |
1 |
3161 |
卖出 |
| 09:36:45 |
41.98 |
2 |
3163 |
买入 |
| 09:36:54 |
41.98 |
7 |
3170 |
买入 |
| 09:36:57 |
41.98 |
4 |
3174 |
买入 |
| 09:37:03 |
41.98 |
4 |
3178 |
买入 |
| 09:37:06 |
41.98 |
14 |
3192 |
买入 |
| 09:37:09 |
41.98 |
5 |
3197 |
卖出 |
| 09:37:12 |
41.99 |
63 |
3260 |
买入 |
| 09:37:15 |
41.99 |
2 |
3262 |
卖出 |
| 09:37:18 |
42 |
9 |
3271 |
买入 |
| 09:37:21 |
41.99 |
20 |
3291 |
卖出 |
| 09:37:24 |
41.99 |
6 |
3297 |
卖出 |
| 09:37:33 |
41.99 |
47 |
3344 |
卖出 |
| 09:37:39 |
41.98 |
8 |
3352 |
卖出 |
| 09:37:42 |
42 |
13 |
3365 |
买入 |
| 09:37:45 |
42 |
6 |
3371 |
买入 |
| 09:37:48 |
41.99 |
1 |
3372 |
卖出 |
| 09:37:51 |
41.99 |
1 |
3373 |
卖出 |
| 09:37:54 |
41.99 |
13 |
3386 |
卖出 |
| 09:37:57 |
41.98 |
34 |
3420 |
卖出 |
| 09:38:00 |
41.97 |
13 |
3433 |
卖出 |
| 09:38:06 |
41.97 |
12 |
3445 |
买入 |
| 09:38:09 |
41.92 |
22 |
3467 |
卖出 |
| 09:38:12 |
41.95 |
5 |
3472 |
买入 |
| 09:38:15 |
41.91 |
8 |
3480 |
卖出 |
| 09:38:18 |
41.9 |
4 |
3484 |
卖出 |
| 09:38:24 |
41.92 |
18 |
3502 |
买入 |
| 09:38:27 |
41.92 |
3 |
3505 |
买入 |
| 09:38:30 |
41.83 |
15 |
3520 |
卖出 |
| 09:38:33 |
41.83 |
3 |
3523 |
买入 |
| 09:38:36 |
41.83 |
1 |
3524 |
买入 |
| 09:38:39 |
41.82 |
1 |
3525 |
卖出 |
| 09:38:42 |
41.82 |
6 |
3531 |
卖出 |
| 09:38:45 |
41.82 |
7 |
3538 |
卖出 |
| 09:38:48 |
41.82 |
8 |
3546 |
买入 |
| 09:38:54 |
41.82 |
36 |
3582 |
买入 |
| 09:38:57 |
41.8 |
8 |
3590 |
卖出 |
| 09:39:00 |
41.81 |
10 |
3600 |
买入 |
| 09:39:03 |
41.78 |
2 |
3602 |
卖出 |
| 09:39:06 |
41.8 |
10 |
3612 |
买入 |
| 09:39:12 |
41.79 |
1 |
3613 |
卖出 |
| 09:39:15 |
41.78 |
3 |
3616 |
买入 |
| 09:39:18 |
41.77 |
6 |
3622 |
卖出 |
| 09:39:21 |
41.77 |
2 |
3624 |
买入 |
| 09:39:24 |
41.78 |
1 |
3625 |
卖出 |
| 09:39:27 |
41.78 |
12 |
3637 |
卖出 |
| 09:39:30 |
41.79 |
6 |
3643 |
买入 |
| 09:39:33 |
41.79 |
22 |
3665 |
买入 |
| 09:39:36 |
41.78 |
4 |
3669 |
卖出 |
| 09:39:39 |
41.79 |
12 |
3681 |
买入 |
| 09:39:45 |
41.82 |
20 |
3701 |
买入 |
| 09:39:48 |
41.82 |
1 |
3702 |
买入 |
| 09:39:51 |
41.82 |
4 |
3706 |
买入 |
| 09:39:54 |
41.83 |
88 |
3794 |
买入 |
| 09:40:03 |
41.9 |
6 |
3800 |
买入 |
| 09:40:12 |
41.94 |
6 |
3806 |
买入 |
| 09:40:15 |
41.95 |
6 |
3812 |
买入 |
| 09:40:18 |
41.95 |
6 |
3818 |
买入 |
| 09:40:21 |
41.9 |
10 |
3828 |
卖出 |
| 09:40:27 |
41.95 |
23 |
3851 |
买入 |
| 09:40:36 |
41.94 |
3 |
3854 |
买入 |
| 09:40:39 |
41.94 |
2 |
3856 |
买入 |
| 09:40:45 |
41.9 |
2 |
3858 |
卖出 |
| 09:40:48 |
41.94 |
18 |
3876 |
买入 |
| 09:40:51 |
41.94 |
1 |
3877 |
卖出 |
| 09:41:03 |
41.91 |
1 |
3878 |
卖出 |
| 09:41:06 |
41.94 |
14 |
3892 |
买入 |
| 09:41:12 |
41.95 |
20 |
3912 |
买入 |
| 09:41:15 |
41.94 |
1 |
3913 |
卖出 |
| 09:41:21 |
41.97 |
1 |
3914 |
买入 |
| 09:41:24 |
41.94 |
3 |
3917 |
卖出 |
| 09:41:27 |
41.94 |
1 |
3918 |
买入 |
| 09:41:30 |
41.94 |
1 |
3919 |
买入 |
| 09:41:33 |
41.96 |
19 |
3938 |
买入 |
| 09:41:42 |
41.95 |
3 |
3941 |
买入 |
| 09:41:48 |
41.93 |
26 |
3967 |
卖出 |
| 09:41:51 |
41.92 |
10 |
3977 |
卖出 |
| 09:42:06 |
41.96 |
11 |
3988 |
卖出 |
| 09:42:15 |
41.96 |
6 |
3994 |
买入 |
| 09:42:18 |
41.96 |
10 |
4004 |
卖出 |
| 09:42:21 |
41.97 |
7 |
4011 |
买入 |
| 09:42:24 |
41.95 |
7 |
4018 |
卖出 |
| 09:42:27 |
41.94 |
10 |
4028 |
卖出 |
| 09:42:30 |
41.95 |
7 |
4035 |
买入 |
| 09:42:33 |
41.93 |
8 |
4043 |
卖出 |
| 09:42:36 |
41.94 |
1 |
4044 |
买入 |
| 09:42:39 |
41.93 |
2 |
4046 |
卖出 |
| 09:42:42 |
41.95 |
5 |
4051 |
买入 |
| 09:42:45 |
41.93 |
1 |
4052 |
卖出 |
| 09:42:48 |
41.93 |
3 |
4055 |
卖出 |
| 09:42:51 |
41.92 |
18 |
4073 |
卖出 |
| 09:42:54 |
41.92 |
7 |
4080 |
买入 |
| 09:42:57 |
41.91 |
2 |
4082 |
卖出 |
| 09:43:00 |
41.91 |
21 |
4103 |
卖出 |
| 09:43:03 |
41.9 |
26 |
4129 |
卖出 |
| 09:43:06 |
41.9 |
29 |
4158 |
卖出 |
| 09:43:09 |
41.86 |
8 |
4166 |
卖出 |
| 09:43:12 |
41.9 |
5 |
4171 |
买入 |
| 09:43:15 |
41.88 |
3 |
4174 |
卖出 |
| 09:43:18 |
41.9 |
2 |
4176 |
买入 |
| 09:43:24 |
41.9 |
1 |
4177 |
买入 |
| 09:43:27 |
41.93 |
242 |
4419 |
买入 |
| 09:43:30 |
41.93 |
83 |
4502 |
买入 |
| 09:43:33 |
41.93 |
47 |
4549 |
买入 |
| 09:43:36 |
41.92 |
6 |
4555 |
卖出 |
| 09:43:39 |
41.92 |
2 |
4557 |
买入 |
| 09:43:42 |
41.93 |
2 |
4559 |
买入 |
| 09:43:45 |
41.95 |
7 |
4566 |
买入 |
| 09:43:48 |
41.93 |
15 |
4581 |
卖出 |
| 09:43:51 |
41.98 |
16 |
4597 |
买入 |
| 09:43:54 |
41.95 |
8 |
4605 |
卖出 |
| 09:43:57 |
41.95 |
7 |
4612 |
卖出 |
| 09:44:00 |
41.93 |
2 |
4614 |
卖出 |
| 09:44:03 |
41.96 |
4 |
4618 |
买入 |
| 09:44:06 |
41.95 |
23 |
4641 |
卖出 |
| 09:44:12 |
41.95 |
6 |
4647 |
卖出 |
| 09:44:15 |
41.95 |
10 |
4657 |
买入 |
| 09:44:18 |
41.9 |
57 |
4714 |
卖出 |
| 09:44:21 |
41.85 |
24 |
4738 |
卖出 |
| 09:44:24 |
41.84 |
26 |
4764 |
卖出 |
| 09:44:27 |
41.84 |
78 |
4842 |
卖出 |
| 09:44:33 |
41.87 |
7 |
4849 |
买入 |
| 09:44:36 |
41.83 |
4 |
4853 |
卖出 |
| 09:44:39 |
41.87 |
2 |
4855 |
买入 |
| 09:44:42 |
41.85 |
1 |
4856 |
卖出 |
| 09:44:45 |
41.87 |
1 |
4857 |
买入 |
| 09:44:51 |
41.85 |
3 |
4860 |
卖出 |
| 09:44:57 |
41.87 |
2 |
4862 |
买入 |
| 09:45:00 |
41.85 |
7 |
4869 |
卖出 |
| 09:45:03 |
41.85 |
10 |
4879 |
卖出 |
| 09:45:06 |
41.88 |
6 |
4885 |
买入 |
| 09:45:09 |
41.9 |
3 |
4888 |
买入 |
| 09:45:12 |
41.9 |
7 |
4895 |
买入 |
| 09:45:15 |
41.91 |
8 |
4903 |
卖出 |
| 09:45:18 |
41.86 |
27 |
4930 |
卖出 |
| 09:45:33 |
41.98 |
3 |
4933 |
买入 |
| 09:45:36 |
41.98 |
2 |
4935 |
买入 |
| 09:45:39 |
41.91 |
1 |
4936 |
卖出 |
| 09:45:42 |
41.91 |
4 |
4940 |
卖出 |
| 09:45:45 |
41.91 |
4 |
4944 |
卖出 |
| 09:45:51 |
41.98 |
10 |
4954 |
买入 |
| 09:45:54 |
41.98 |
10 |
4964 |
买入 |
| 09:45:57 |
41.92 |
8 |
4972 |
卖出 |
| 09:46:00 |
41.98 |
1 |
4973 |
买入 |
| 09:46:03 |
41.94 |
2 |
4975 |
卖出 |
| 09:46:06 |
41.92 |
2 |
4977 |
卖出 |
| 09:46:12 |
41.91 |
36 |
5013 |
卖出 |
| 09:46:15 |
41.98 |
10 |
5023 |
买入 |