开立医疗[300633]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
25.45 |
40 |
40 |
集合竞价 |
| 09:15:39 |
25.5 |
81 |
81 |
集合竞价 |
| 09:17:27 |
25.5 |
81 |
81 |
集合竞价 |
| 09:17:36 |
25.5 |
95 |
95 |
集合竞价 |
| 09:18:12 |
25.5 |
94 |
94 |
集合竞价 |
| 09:19:51 |
25.47 |
0 |
0 |
集合竞价 |
| 09:21:15 |
25 |
15 |
15 |
集合竞价 |
| 09:21:51 |
25 |
15 |
15 |
集合竞价 |
| 09:22:00 |
25 |
23 |
23 |
集合竞价 |
| 09:22:54 |
24.8 |
23 |
23 |
集合竞价 |
| 09:23:39 |
24.8 |
28 |
28 |
集合竞价 |
| 09:23:48 |
24.8 |
32 |
32 |
集合竞价 |
| 09:23:57 |
24.8 |
32 |
32 |
集合竞价 |
| 09:24:06 |
24.79 |
32 |
32 |
集合竞价 |
| 09:24:24 |
24.5 |
32 |
32 |
集合竞价 |
| 09:24:33 |
24.8 |
75 |
75 |
集合竞价 |
| 09:24:42 |
24.8 |
75 |
75 |
集合竞价 |
| 09:24:51 |
24.8 |
83 |
83 |
集合竞价 |
| 09:25:00 |
24.8 |
129 |
129 |
集合竞价 |
| 09:25:03 |
24.84 |
129 |
258 |
卖出 |
| 09:30:03 |
24.89 |
179 |
437 |
买入 |
| 09:30:06 |
24.8 |
97 |
534 |
卖出 |
| 09:30:09 |
24.84 |
56 |
590 |
买入 |
| 09:30:12 |
24.8 |
65 |
655 |
卖出 |
| 09:30:15 |
24.88 |
16 |
671 |
买入 |
| 09:30:18 |
24.88 |
7 |
678 |
卖出 |
| 09:30:21 |
24.9 |
14 |
692 |
买入 |
| 09:30:24 |
24.85 |
11 |
703 |
卖出 |
| 09:30:27 |
24.91 |
8 |
711 |
买入 |
| 09:30:30 |
24.88 |
7 |
718 |
卖出 |
| 09:30:33 |
24.85 |
4 |
722 |
卖出 |
| 09:30:36 |
24.85 |
15 |
737 |
卖出 |
| 09:30:39 |
24.88 |
3 |
740 |
买入 |
| 09:30:42 |
24.94 |
19 |
759 |
买入 |
| 09:30:45 |
24.9 |
6 |
765 |
卖出 |
| 09:30:48 |
24.98 |
6 |
771 |
买入 |
| 09:30:51 |
24.99 |
9 |
780 |
买入 |
| 09:30:54 |
24.92 |
4 |
784 |
卖出 |
| 09:30:57 |
24.99 |
16 |
800 |
买入 |
| 09:31:00 |
25.01 |
21 |
821 |
买入 |
| 09:31:06 |
25.08 |
2 |
823 |
买入 |
| 09:31:09 |
25.03 |
27 |
850 |
卖出 |
| 09:31:12 |
25.09 |
11 |
861 |
买入 |
| 09:31:15 |
25.08 |
2 |
863 |
卖出 |
| 09:31:18 |
25.04 |
4 |
867 |
卖出 |
| 09:31:21 |
25.08 |
3 |
870 |
买入 |
| 09:31:24 |
25.08 |
24 |
894 |
买入 |
| 09:31:27 |
25.04 |
11 |
905 |
卖出 |
| 09:31:30 |
25.09 |
4 |
909 |
买入 |
| 09:31:33 |
25.05 |
4 |
913 |
卖出 |
| 09:31:36 |
25.06 |
3 |
916 |
买入 |
| 09:31:39 |
25.06 |
9 |
925 |
买入 |
| 09:31:45 |
25.09 |
16 |
941 |
买入 |
| 09:31:48 |
25.06 |
2 |
943 |
卖出 |
| 09:31:51 |
25.05 |
3 |
946 |
卖出 |
| 09:31:54 |
25.08 |
3 |
949 |
卖出 |
| 09:32:00 |
24.99 |
102 |
1051 |
卖出 |
| 09:32:03 |
25.01 |
2 |
1053 |
买入 |
| 09:32:06 |
25.05 |
11 |
1064 |
买入 |
| 09:32:12 |
25.09 |
1 |
1065 |
买入 |
| 09:32:15 |
25.09 |
10 |
1075 |
卖出 |
| 09:32:18 |
25.1 |
87 |
1162 |
买入 |
| 09:32:21 |
25.12 |
2 |
1164 |
卖出 |
| 09:32:24 |
25.18 |
10 |
1174 |
买入 |
| 09:32:27 |
25.2 |
42 |
1216 |
买入 |
| 09:32:30 |
25.18 |
45 |
1261 |
卖出 |
| 09:32:33 |
25.19 |
6 |
1267 |
买入 |
| 09:32:36 |
25.19 |
3 |
1270 |
卖出 |
| 09:32:39 |
25.2 |
53 |
1323 |
买入 |
| 09:32:45 |
25.24 |
26 |
1349 |
买入 |
| 09:32:48 |
25.24 |
92 |
1441 |
买入 |
| 09:32:51 |
25.24 |
8 |
1449 |
卖出 |
| 09:33:00 |
25.2 |
12 |
1461 |
卖出 |
| 09:33:06 |
25.2 |
12 |
1473 |
买入 |
| 09:33:09 |
25.18 |
1 |
1474 |
卖出 |
| 09:33:12 |
25.2 |
9 |
1483 |
买入 |
| 09:33:18 |
25.19 |
3 |
1486 |
买入 |
| 09:33:21 |
25.17 |
101 |
1587 |
卖出 |
| 09:33:27 |
25.1 |
15 |
1602 |
卖出 |
| 09:33:30 |
25.1 |
22 |
1624 |
卖出 |
| 09:33:36 |
25.1 |
14 |
1638 |
买入 |
| 09:33:39 |
25.1 |
1 |
1639 |
卖出 |
| 09:33:48 |
25.11 |
10 |
1649 |
卖出 |
| 09:34:00 |
25.09 |
30 |
1679 |
卖出 |
| 09:34:06 |
25.13 |
3 |
1682 |
买入 |
| 09:34:09 |
25.1 |
1 |
1683 |
卖出 |
| 09:34:12 |
25.11 |
2 |
1685 |
买入 |
| 09:34:15 |
25.11 |
2 |
1687 |
买入 |
| 09:34:21 |
25.1 |
2 |
1689 |
卖出 |
| 09:34:24 |
25.1 |
5 |
1694 |
卖出 |
| 09:34:30 |
25.05 |
11 |
1705 |
卖出 |
| 09:34:36 |
25.09 |
1 |
1706 |
卖出 |
| 09:34:39 |
25.09 |
1 |
1707 |
买入 |
| 09:34:51 |
25.07 |
6 |
1713 |
卖出 |
| 09:34:54 |
25.06 |
20 |
1733 |
卖出 |
| 09:34:57 |
25.05 |
30 |
1763 |
卖出 |
| 09:35:00 |
25.05 |
1 |
1764 |
卖出 |
| 09:35:03 |
25.05 |
3 |
1767 |
买入 |
| 09:35:06 |
25.03 |
7 |
1774 |
卖出 |
| 09:35:12 |
25.04 |
4 |
1778 |
买入 |
| 09:35:18 |
25.04 |
2 |
1780 |
卖出 |
| 09:35:21 |
25.04 |
7 |
1787 |
卖出 |
| 09:35:24 |
25.05 |
2 |
1789 |
买入 |
| 09:35:27 |
25.05 |
3 |
1792 |
买入 |
| 09:35:36 |
25.05 |
15 |
1807 |
买入 |
| 09:35:39 |
25.02 |
27 |
1834 |
卖出 |
| 09:35:42 |
25.04 |
9 |
1843 |
买入 |
| 09:35:45 |
25.01 |
7 |
1850 |
卖出 |
| 09:35:54 |
25.02 |
8 |
1858 |
卖出 |
| 09:35:57 |
25.01 |
8 |
1866 |
卖出 |
| 09:36:00 |
25 |
15 |
1881 |
卖出 |
| 09:36:03 |
25 |
19 |
1900 |
卖出 |
| 09:36:06 |
24.99 |
9 |
1909 |
卖出 |
| 09:36:15 |
24.99 |
20 |
1929 |
卖出 |
| 09:36:24 |
24.99 |
38 |
1967 |
卖出 |
| 09:36:30 |
24.99 |
1 |
1968 |
卖出 |
| 09:36:36 |
25 |
16 |
1984 |
买入 |
| 09:36:39 |
24.98 |
1 |
1985 |
卖出 |
| 09:36:42 |
25 |
7 |
1992 |
买入 |
| 09:36:48 |
25 |
1 |
1993 |
买入 |
| 09:36:51 |
24.99 |
10 |
2003 |
卖出 |
| 09:36:54 |
24.99 |
2 |
2005 |
买入 |
| 09:36:57 |
24.99 |
5 |
2010 |
买入 |
| 09:37:06 |
24.99 |
15 |
2025 |
买入 |
| 09:37:09 |
24.99 |
36 |
2061 |
买入 |
| 09:37:12 |
25.04 |
139 |
2200 |
买入 |
| 09:37:15 |
25.04 |
1 |
2201 |
卖出 |
| 09:37:18 |
25.04 |
43 |
2244 |
卖出 |
| 09:37:21 |
25.07 |
1 |
2245 |
买入 |
| 09:37:24 |
25.07 |
9 |
2254 |
买入 |
| 09:37:27 |
25.06 |
2 |
2256 |
卖出 |
| 09:37:30 |
25.06 |
3 |
2259 |
买入 |
| 09:37:36 |
25.05 |
2 |
2261 |
卖出 |
| 09:37:39 |
25 |
20 |
2281 |
卖出 |
| 09:37:45 |
25.05 |
10 |
2291 |
买入 |
| 09:37:48 |
25.07 |
4 |
2295 |
买入 |
| 09:37:57 |
25.06 |
12 |
2307 |
卖出 |
| 09:38:00 |
25.07 |
1 |
2308 |
买入 |
| 09:38:06 |
25.05 |
14 |
2322 |
卖出 |
| 09:38:09 |
25.05 |
2 |
2324 |
买入 |
| 09:38:12 |
25.06 |
12 |
2336 |
买入 |
| 09:38:21 |
25.06 |
1 |
2337 |
卖出 |
| 09:38:24 |
25.07 |
25 |
2362 |
买入 |
| 09:38:27 |
25.1 |
27 |
2389 |
买入 |
| 09:38:30 |
25.1 |
1 |
2390 |
买入 |
| 09:38:33 |
25.1 |
59 |
2449 |
买入 |
| 09:38:36 |
25.09 |
5 |
2454 |
卖出 |
| 09:38:39 |
25.11 |
16 |
2470 |
买入 |
| 09:38:42 |
25.1 |
5 |
2475 |
卖出 |
| 09:38:45 |
25.11 |
6 |
2481 |
买入 |
| 09:38:48 |
25.1 |
17 |
2498 |
卖出 |
| 09:38:51 |
25.11 |
4 |
2502 |
买入 |
| 09:38:54 |
25.09 |
29 |
2531 |
卖出 |
| 09:38:57 |
25.08 |
7 |
2538 |
卖出 |
| 09:39:06 |
25.07 |
11 |
2549 |
卖出 |
| 09:39:12 |
25.07 |
2 |
2551 |
卖出 |
| 09:39:18 |
25.11 |
10 |
2561 |
买入 |
| 09:39:24 |
25.11 |
10 |
2571 |
买入 |
| 09:39:27 |
25.11 |
20 |
2591 |
买入 |
| 09:39:33 |
25.11 |
2 |
2593 |
买入 |
| 09:39:36 |
25.11 |
3 |
2596 |
买入 |
| 09:39:39 |
25.11 |
7 |
2603 |
买入 |
| 09:39:42 |
25.11 |
2 |
2605 |
买入 |
| 09:39:51 |
25.11 |
30 |
2635 |
买入 |
| 09:40:00 |
25.11 |
1 |
2636 |
买入 |
| 09:40:03 |
25.11 |
1 |
2637 |
买入 |
| 09:40:09 |
25.11 |
5 |
2642 |
买入 |
| 09:40:12 |
25.12 |
6 |
2648 |
买入 |
| 09:40:15 |
25.12 |
6 |
2654 |
买入 |
| 09:40:18 |
25.05 |
104 |
2758 |
卖出 |
| 09:40:21 |
25.05 |
66 |
2824 |
买入 |
| 09:40:24 |
25.05 |
31 |
2855 |
买入 |
| 09:40:27 |
25.05 |
15 |
2870 |
买入 |
| 09:40:30 |
25.02 |
37 |
2907 |
卖出 |
| 09:40:33 |
25.05 |
3 |
2910 |
买入 |
| 09:40:36 |
25.05 |
2 |
2912 |
买入 |
| 09:40:39 |
25.05 |
10 |
2922 |
买入 |
| 09:40:45 |
25.04 |
3 |
2925 |
卖出 |
| 09:40:48 |
25.04 |
12 |
2937 |
买入 |
| 09:40:51 |
25.04 |
20 |
2957 |
买入 |
| 09:40:54 |
25.02 |
7 |
2964 |
卖出 |
| 09:40:57 |
25.01 |
38 |
3002 |
卖出 |
| 09:41:00 |
25.01 |
5 |
3007 |
卖出 |
| 09:41:03 |
25 |
32 |
3039 |
卖出 |
| 09:41:06 |
25.01 |
1 |
3040 |
买入 |
| 09:41:09 |
25.01 |
12 |
3052 |
买入 |
| 09:41:12 |
25.01 |
2 |
3054 |
买入 |
| 09:41:15 |
25.01 |
4 |
3058 |
买入 |
| 09:41:18 |
25.02 |
11 |
3069 |
买入 |
| 09:41:24 |
25.02 |
4 |
3073 |
卖出 |
| 09:41:30 |
25.03 |
9 |
3082 |
买入 |
| 09:41:33 |
25.03 |
12 |
3094 |
卖出 |
| 09:41:36 |
25.03 |
3 |
3097 |
卖出 |
| 09:41:42 |
25.04 |
1 |
3098 |
买入 |
| 09:41:48 |
25.05 |
14 |
3112 |
买入 |
| 09:41:51 |
25.05 |
10 |
3122 |
买入 |
| 09:41:57 |
25.05 |
10 |
3132 |
买入 |
| 09:42:03 |
25.05 |
6 |
3138 |
买入 |
| 09:42:06 |
25.03 |
10 |
3148 |
卖出 |
| 09:42:09 |
25.03 |
11 |
3159 |
买入 |
| 09:42:15 |
25.04 |
1 |
3160 |
买入 |
| 09:42:24 |
25.04 |
10 |
3170 |
卖出 |
| 09:42:30 |
25.05 |
239 |
3409 |
买入 |
| 09:42:36 |
25.1 |
16 |
3425 |
买入 |
| 09:42:39 |
25.1 |
10 |
3435 |
买入 |
| 09:42:42 |
25.1 |
11 |
3446 |
买入 |
| 09:42:45 |
25.1 |
2 |
3448 |
买入 |
| 09:42:48 |
25.1 |
1 |
3449 |
买入 |
| 09:42:51 |
25.1 |
13 |
3462 |
买入 |
| 09:42:54 |
25.12 |
3 |
3465 |
买入 |
| 09:43:03 |
25.12 |
1 |
3466 |
买入 |
| 09:43:09 |
25.12 |
1 |
3467 |
买入 |
| 09:43:12 |
25.12 |
8 |
3475 |
买入 |
| 09:43:15 |
25.12 |
4 |
3479 |
卖出 |
| 09:43:18 |
25.15 |
1 |
3480 |
买入 |
| 09:43:24 |
25.15 |
7 |
3487 |
买入 |
| 09:43:27 |
25.16 |
10 |
3497 |
买入 |
| 09:43:30 |
25.15 |
1 |
3498 |
卖出 |
| 09:43:39 |
25.15 |
8 |
3506 |
买入 |
| 09:43:45 |
25.15 |
13 |
3519 |
买入 |
| 09:43:48 |
25.16 |
8 |
3527 |
买入 |
| 09:43:51 |
25.16 |
11 |
3538 |
卖出 |
| 09:43:57 |
25.17 |
5 |
3543 |
买入 |
| 09:44:00 |
25.17 |
5 |
3548 |
买入 |
| 09:44:03 |
25.17 |
4 |
3552 |
买入 |
| 09:44:09 |
25.17 |
16 |
3568 |
买入 |
| 09:44:15 |
25.16 |
24 |
3592 |
卖出 |
| 09:44:21 |
25.16 |
20 |
3612 |
卖出 |
| 09:44:24 |
25.16 |
8 |
3620 |
卖出 |
| 09:44:36 |
25.13 |
2 |
3622 |
卖出 |
| 09:44:39 |
25.16 |
3 |
3625 |
买入 |
| 09:44:42 |
25.16 |
11 |
3636 |
买入 |
| 09:44:57 |
25.17 |
2 |
3638 |
买入 |
| 09:45:00 |
25.15 |
2 |
3640 |
卖出 |
| 09:45:03 |
25.15 |
23 |
3663 |
卖出 |
| 09:45:06 |
25.1 |
128 |
3791 |
卖出 |
| 09:45:12 |
25.1 |
276 |
4067 |
买入 |
| 09:45:15 |
25.1 |
104 |
4171 |
买入 |
| 09:45:18 |
25.15 |
1 |
4172 |
买入 |
| 09:45:30 |
25.14 |
3 |
4175 |
买入 |
| 09:45:33 |
25.12 |
9 |
4184 |
卖出 |
| 09:45:39 |
25.15 |
10 |
4194 |
买入 |
| 09:45:45 |
25.15 |
1 |
4195 |
买入 |
| 09:45:48 |
25.15 |
1 |
4196 |
买入 |
| 09:45:51 |
25.15 |
3 |
4199 |
卖出 |
| 09:46:12 |
25.15 |
20 |
4219 |
卖出 |
| 09:46:18 |
25.15 |
2 |
4221 |
买入 |
| 09:46:30 |
25.17 |
1 |
4222 |
买入 |
| 09:46:36 |
25.17 |
1 |
4223 |
买入 |
| 09:46:39 |
25.16 |
3 |
4226 |
卖出 |
| 09:46:42 |
25.16 |
17 |
4243 |
卖出 |
| 09:46:45 |
25.17 |
5 |
4248 |
买入 |
| 09:46:48 |
25.17 |
1 |
4249 |
卖出 |
| 09:46:57 |
25.18 |
5 |
4254 |
买入 |
| 09:47:03 |
25.18 |
7 |
4261 |
买入 |
| 09:47:09 |
25.18 |
3 |
4264 |
买入 |
| 09:47:12 |
25.18 |
25 |
4289 |
买入 |
| 09:47:15 |
25.19 |
7 |
4296 |
买入 |
| 09:47:18 |
25.19 |
2 |
4298 |
买入 |
| 09:47:21 |
25.19 |
21 |
4319 |
买入 |
| 09:47:24 |
25.25 |
299 |
4618 |
买入 |
| 09:47:27 |
25.25 |
22 |
4640 |
买入 |
| 09:47:30 |
25.25 |
14 |
4654 |
买入 |
| 09:47:33 |
25.25 |
2 |
4656 |
卖出 |
| 09:47:39 |
25.25 |
15 |
4671 |
卖出 |
| 09:47:42 |
25.27 |
2 |
4673 |
买入 |
| 09:47:48 |
25.25 |
15 |
4688 |
卖出 |
| 09:47:51 |
25.25 |
9 |
4697 |
买入 |
| 09:47:57 |
25.25 |
7 |
4704 |
买入 |
| 09:48:00 |
25.25 |
13 |
4717 |
买入 |
| 09:48:03 |
25.25 |
1 |
4718 |
买入 |
| 09:48:06 |
25.25 |
5 |
4723 |
买入 |
| 09:48:09 |
25.27 |
6 |
4729 |
买入 |
| 09:48:15 |
25.27 |
1 |
4730 |
买入 |
| 09:48:21 |
25.27 |
2 |
4732 |
买入 |
| 09:48:24 |
25.25 |
1 |
4733 |
卖出 |
| 09:48:27 |
25.27 |
1 |
4734 |
买入 |
| 09:48:30 |
25.27 |
1 |
4735 |
卖出 |
| 09:48:36 |
25.27 |
10 |
4745 |
买入 |
| 09:48:39 |
25.27 |
2 |
4747 |
买入 |
| 09:48:42 |
25.28 |
9 |
4756 |
买入 |
| 09:48:48 |
25.28 |
2 |
4758 |
买入 |
| 09:48:57 |
25.25 |
5 |
4763 |
卖出 |
| 09:49:00 |
25.25 |
9 |
4772 |
卖出 |
| 09:49:03 |
25.25 |
14 |
4786 |
卖出 |
| 09:49:06 |
25.27 |
16 |
4802 |
买入 |
| 09:49:09 |
25.27 |
6 |
4808 |
卖出 |
| 09:49:12 |
25.25 |
11 |
4819 |
卖出 |
| 09:49:15 |
25.25 |
26 |
4845 |
卖出 |
| 09:49:18 |
25.25 |
21 |
4866 |
买入 |
| 09:49:21 |
25.25 |
1 |
4867 |
卖出 |
| 09:49:27 |
25.25 |
3 |
4870 |
卖出 |
| 09:49:30 |
25.25 |
2 |
4872 |
卖出 |
| 09:49:33 |
25.28 |
11 |
4883 |
买入 |
| 09:49:36 |
25.28 |
2 |
4885 |
买入 |
| 09:49:42 |
25.25 |
1 |
4886 |
卖出 |
| 09:49:45 |
25.26 |
2 |
4888 |
买入 |
| 09:49:54 |
25.27 |
4 |
4892 |
买入 |
| 09:50:00 |
25.27 |
8 |
4900 |
买入 |
| 09:50:03 |
25.28 |
9 |
4909 |
买入 |