心脉医疗[688016]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
167.09 |
3 |
3 |
集合竞价 |
| 09:15:19 |
170.59 |
7 |
7 |
集合竞价 |
| 09:16:46 |
170.5 |
7 |
7 |
集合竞价 |
| 09:17:49 |
170.5 |
7 |
7 |
集合竞价 |
| 09:19:01 |
170.39 |
7 |
7 |
集合竞价 |
| 09:19:07 |
170 |
7 |
7 |
集合竞价 |
| 09:19:25 |
170 |
7 |
7 |
集合竞价 |
| 09:19:52 |
170 |
7 |
7 |
集合竞价 |
| 09:21:13 |
169.99 |
7 |
7 |
集合竞价 |
| 09:21:55 |
168 |
7 |
7 |
集合竞价 |
| 09:23:07 |
167.96 |
7 |
7 |
集合竞价 |
| 09:23:22 |
167.64 |
7 |
7 |
集合竞价 |
| 09:23:31 |
167.09 |
7 |
7 |
集合竞价 |
| 09:23:43 |
166.09 |
11 |
11 |
集合竞价 |
| 09:24:01 |
166.09 |
16 |
16 |
集合竞价 |
| 09:24:10 |
165.74 |
16 |
16 |
集合竞价 |
| 09:24:22 |
165.01 |
26 |
26 |
集合竞价 |
| 09:24:58 |
165 |
27 |
27 |
集合竞价 |
| 09:25:01 |
165.21 |
39 |
39 |
集合竞价 |
| 09:25:05 |
165.21 |
39 |
78 |
卖出 |
| 09:30:01 |
165.99 |
11 |
89 |
买入 |
| 09:30:04 |
165.15 |
8 |
97 |
卖出 |
| 09:30:07 |
165.21 |
30 |
127 |
买入 |
| 09:30:10 |
165.01 |
9 |
136 |
卖出 |
| 09:30:13 |
164.74 |
12 |
148 |
卖出 |
| 09:30:16 |
164.74 |
4 |
152 |
买入 |
| 09:30:19 |
164.74 |
20 |
172 |
买入 |
| 09:30:22 |
163.35 |
9 |
181 |
卖出 |
| 09:30:25 |
164.74 |
14 |
195 |
买入 |
| 09:30:28 |
164.74 |
12 |
207 |
买入 |
| 09:30:31 |
164.59 |
2 |
209 |
卖出 |
| 09:30:34 |
164.87 |
4 |
213 |
买入 |
| 09:30:37 |
164.87 |
13 |
226 |
买入 |
| 09:30:40 |
164.88 |
6 |
232 |
买入 |
| 09:30:43 |
165.21 |
7 |
239 |
买入 |
| 09:30:46 |
165.6 |
12 |
251 |
买入 |
| 09:30:49 |
165.26 |
23 |
274 |
卖出 |
| 09:30:52 |
165.26 |
2 |
276 |
卖出 |
| 09:30:55 |
165.28 |
5 |
281 |
卖出 |
| 09:30:58 |
165.81 |
2 |
283 |
卖出 |
| 09:31:16 |
167.09 |
3 |
286 |
买入 |
| 09:31:19 |
166.11 |
2 |
288 |
卖出 |
| 09:31:22 |
167.09 |
3 |
291 |
卖出 |
| 09:31:25 |
167.19 |
2 |
293 |
买入 |
| 09:31:31 |
167.08 |
2 |
295 |
买入 |
| 09:31:34 |
166.25 |
4 |
299 |
卖出 |
| 09:31:43 |
166.5 |
6 |
305 |
买入 |
| 09:31:46 |
166.28 |
13 |
318 |
卖出 |
| 09:31:49 |
166.31 |
8 |
326 |
买入 |
| 09:31:52 |
167.12 |
7 |
333 |
买入 |
| 09:31:55 |
167.11 |
3 |
336 |
买入 |
| 09:31:58 |
167.12 |
7 |
343 |
买入 |
| 09:32:01 |
167 |
2 |
345 |
买入 |
| 09:32:04 |
167 |
4 |
349 |
买入 |
| 09:32:07 |
166.99 |
2 |
351 |
买入 |
| 09:32:10 |
167 |
2 |
353 |
买入 |
| 09:32:13 |
167.02 |
6 |
359 |
买入 |
| 09:32:16 |
167.12 |
8 |
367 |
买入 |
| 09:32:19 |
167.13 |
6 |
373 |
买入 |
| 09:32:22 |
167.12 |
2 |
375 |
卖出 |
| 09:32:31 |
166.52 |
7 |
382 |
卖出 |
| 09:32:34 |
167.13 |
4 |
386 |
买入 |
| 09:32:37 |
167.13 |
6 |
392 |
买入 |
| 09:32:40 |
167.12 |
2 |
394 |
卖出 |
| 09:32:43 |
167.16 |
2 |
396 |
买入 |
| 09:32:55 |
167.19 |
4 |
400 |
买入 |
| 09:33:01 |
167.2 |
1 |
401 |
买入 |
| 09:33:04 |
167.14 |
14 |
415 |
卖出 |
| 09:33:13 |
167.22 |
2 |
417 |
卖出 |
| 09:33:19 |
167.24 |
5 |
422 |
买入 |
| 09:33:22 |
167.25 |
2 |
424 |
买入 |
| 09:33:25 |
167.26 |
4 |
428 |
卖出 |
| 09:33:37 |
167.81 |
5 |
433 |
买入 |
| 09:33:43 |
167.8 |
3 |
436 |
买入 |
| 09:33:46 |
167.81 |
6 |
442 |
卖出 |
| 09:33:58 |
167.84 |
2 |
444 |
买入 |
| 09:34:01 |
167.9 |
5 |
449 |
买入 |
| 09:34:04 |
167.98 |
11 |
460 |
买入 |
| 09:34:07 |
168 |
14 |
474 |
买入 |
| 09:34:10 |
168 |
31 |
505 |
买入 |
| 09:34:13 |
168.5 |
2 |
507 |
买入 |
| 09:34:16 |
168.14 |
2 |
509 |
卖出 |
| 09:34:25 |
168.32 |
2 |
511 |
买入 |
| 09:34:28 |
168.24 |
2 |
513 |
卖出 |
| 09:34:31 |
168.24 |
6 |
519 |
卖出 |
| 09:34:37 |
168.5 |
5 |
524 |
买入 |
| 09:34:40 |
168.33 |
10 |
534 |
卖出 |
| 09:34:43 |
168.73 |
2 |
536 |
买入 |
| 09:34:46 |
168.53 |
2 |
538 |
买入 |
| 09:34:49 |
168.33 |
2 |
540 |
卖出 |
| 09:35:01 |
168.15 |
15 |
555 |
卖出 |
| 09:35:04 |
167.83 |
28 |
583 |
卖出 |
| 09:35:07 |
167.25 |
3 |
586 |
卖出 |
| 09:35:13 |
168.12 |
3 |
589 |
买入 |
| 09:35:16 |
168.13 |
3 |
592 |
买入 |
| 09:35:31 |
168.07 |
7 |
599 |
买入 |
| 09:35:34 |
168.06 |
4 |
603 |
卖出 |
| 09:35:40 |
168.06 |
6 |
609 |
买入 |
| 09:35:43 |
168.06 |
4 |
613 |
买入 |
| 09:35:46 |
167.28 |
2 |
615 |
卖出 |
| 09:35:49 |
168.07 |
5 |
620 |
买入 |
| 09:35:52 |
168.06 |
4 |
624 |
卖出 |
| 09:35:55 |
168.06 |
12 |
636 |
卖出 |
| 09:35:58 |
168.06 |
2 |
638 |
买入 |
| 09:36:01 |
167.45 |
10 |
648 |
卖出 |
| 09:36:04 |
168.08 |
2 |
650 |
买入 |
| 09:36:07 |
167.5 |
4 |
654 |
卖出 |
| 09:36:13 |
168.06 |
15 |
669 |
买入 |
| 09:36:16 |
168.07 |
8 |
677 |
买入 |
| 09:36:19 |
168.07 |
5 |
682 |
买入 |
| 09:36:22 |
168.06 |
2 |
684 |
买入 |
| 09:36:25 |
168.33 |
8 |
692 |
买入 |
| 09:36:28 |
168.09 |
2 |
694 |
卖出 |
| 09:36:55 |
168.79 |
2 |
696 |
买入 |
| 09:36:58 |
168.99 |
2 |
698 |
买入 |
| 09:37:01 |
168.8 |
2 |
700 |
卖出 |
| 09:37:04 |
168.99 |
2 |
702 |
卖出 |
| 09:37:13 |
169 |
2 |
704 |
卖出 |
| 09:37:19 |
169 |
4 |
708 |
买入 |
| 09:37:22 |
169.95 |
10 |
718 |
买入 |
| 09:37:31 |
169.8 |
2 |
720 |
买入 |
| 09:37:34 |
169.8 |
2 |
722 |
买入 |
| 09:37:37 |
169.05 |
11 |
733 |
卖出 |
| 09:37:43 |
169.95 |
7 |
740 |
买入 |
| 09:37:46 |
169.95 |
5 |
745 |
买入 |
| 09:37:49 |
169.95 |
4 |
749 |
买入 |
| 09:37:55 |
169.98 |
2 |
751 |
买入 |
| 09:37:58 |
169.98 |
2 |
753 |
卖出 |
| 09:38:01 |
169.95 |
2 |
755 |
卖出 |
| 09:38:10 |
169.06 |
2 |
757 |
卖出 |
| 09:38:16 |
169.96 |
2 |
759 |
买入 |
| 09:38:31 |
169.9 |
12 |
771 |
买入 |
| 09:38:49 |
169.9 |
6 |
777 |
买入 |
| 09:38:52 |
169.9 |
2 |
779 |
买入 |
| 09:38:58 |
169.9 |
6 |
785 |
买入 |
| 09:39:01 |
169.97 |
6 |
791 |
买入 |
| 09:39:04 |
169.97 |
2 |
793 |
卖出 |
| 09:39:10 |
169.9 |
1 |
794 |
卖出 |
| 09:39:22 |
169.9 |
2 |
796 |
买入 |
| 09:39:25 |
169.07 |
4 |
800 |
卖出 |
| 09:39:40 |
169.24 |
6 |
806 |
卖出 |
| 09:39:43 |
169.07 |
8 |
814 |
卖出 |
| 09:39:46 |
169.07 |
5 |
819 |
买入 |
| 09:39:49 |
169.24 |
6 |
825 |
买入 |
| 09:39:52 |
169.89 |
3 |
828 |
买入 |
| 09:39:55 |
169.9 |
3 |
831 |
买入 |
| 09:39:58 |
169.92 |
4 |
835 |
买入 |
| 09:40:34 |
169.92 |
4 |
839 |
卖出 |
| 09:40:40 |
169.98 |
6 |
845 |
买入 |
| 09:40:43 |
169.99 |
2 |
847 |
买入 |
| 09:40:46 |
169.99 |
1 |
848 |
买入 |
| 09:40:49 |
169.99 |
1 |
849 |
卖出 |
| 09:40:52 |
169.98 |
4 |
853 |
卖出 |
| 09:40:55 |
170 |
4 |
857 |
买入 |
| 09:41:04 |
170 |
5 |
862 |
买入 |
| 09:41:10 |
170 |
0 |
862 |
买入 |
| 09:41:13 |
170.09 |
6 |
868 |
买入 |
| 09:41:16 |
170.47 |
4 |
872 |
买入 |
| 09:41:19 |
170.1 |
6 |
878 |
卖出 |
| 09:41:22 |
170.1 |
2 |
880 |
卖出 |
| 09:41:25 |
170.47 |
2 |
882 |
买入 |
| 09:41:28 |
170.47 |
2 |
884 |
卖出 |
| 09:41:31 |
170.47 |
5 |
889 |
卖出 |
| 09:41:34 |
170.5 |
4 |
893 |
买入 |
| 09:41:43 |
170.5 |
4 |
897 |
买入 |
| 09:41:49 |
170.5 |
0 |
897 |
买入 |
| 09:41:52 |
170.48 |
3 |
900 |
卖出 |
| 09:41:55 |
170.5 |
6 |
906 |
买入 |
| 09:41:58 |
170.5 |
3 |
909 |
买入 |
| 09:42:01 |
170.5 |
4 |
913 |
卖出 |
| 09:42:04 |
170.5 |
4 |
917 |
卖出 |
| 09:42:10 |
170.5 |
8 |
925 |
卖出 |
| 09:42:16 |
170.5 |
8 |
933 |
买入 |
| 09:42:19 |
170.49 |
4 |
937 |
卖出 |
| 09:42:22 |
170.5 |
0 |
937 |
买入 |
| 09:42:34 |
170.5 |
16 |
953 |
卖出 |
| 09:42:37 |
170.5 |
2 |
955 |
买入 |
| 09:42:40 |
170.48 |
7 |
962 |
卖出 |
| 09:42:43 |
170.48 |
7 |
969 |
卖出 |
| 09:42:46 |
170.5 |
12 |
981 |
买入 |
| 09:42:49 |
170.48 |
8 |
989 |
卖出 |
| 09:42:55 |
170.5 |
4 |
993 |
买入 |
| 09:42:58 |
170.13 |
15 |
1008 |
卖出 |
| 09:43:01 |
170.8 |
2 |
1010 |
买入 |
| 09:43:07 |
170.8 |
9 |
1019 |
买入 |
| 09:43:16 |
170.82 |
14 |
1033 |
卖出 |
| 09:43:19 |
170.76 |
2 |
1035 |
卖出 |
| 09:43:22 |
170.8 |
3 |
1038 |
买入 |
| 09:43:25 |
170.8 |
10 |
1048 |
买入 |
| 09:43:28 |
170.82 |
10 |
1058 |
买入 |
| 09:43:40 |
170.82 |
3 |
1061 |
买入 |
| 09:43:43 |
170.85 |
2 |
1063 |
买入 |
| 09:43:46 |
170.82 |
2 |
1065 |
卖出 |
| 09:43:49 |
170.82 |
11 |
1076 |
卖出 |
| 09:43:52 |
170.98 |
10 |
1086 |
买入 |
| 09:43:55 |
170.98 |
4 |
1090 |
卖出 |
| 09:43:58 |
170.1 |
6 |
1096 |
卖出 |
| 09:44:13 |
170.8 |
6 |
1102 |
买入 |
| 09:44:16 |
170.8 |
3 |
1105 |
买入 |
| 09:44:19 |
170.8 |
4 |
1109 |
买入 |
| 09:44:22 |
170.8 |
5 |
1114 |
买入 |
| 09:44:31 |
170.82 |
19 |
1133 |
卖出 |
| 09:44:34 |
170.98 |
23 |
1156 |
买入 |
| 09:44:37 |
170.82 |
9 |
1165 |
卖出 |
| 09:44:43 |
170.82 |
3 |
1168 |
买入 |
| 09:44:49 |
170.82 |
12 |
1180 |
买入 |
| 09:45:19 |
170.87 |
4 |
1184 |
买入 |
| 09:45:25 |
171 |
4 |
1188 |
买入 |
| 09:45:37 |
171 |
2 |
1190 |
买入 |
| 09:45:40 |
171 |
6 |
1196 |
买入 |
| 09:45:43 |
170.6 |
2 |
1198 |
卖出 |
| 09:45:46 |
171 |
25 |
1223 |
买入 |
| 09:45:49 |
171 |
6 |
1229 |
买入 |
| 09:45:58 |
171 |
2 |
1231 |
卖出 |
| 09:46:10 |
171 |
8 |
1239 |
买入 |
| 09:46:13 |
171 |
2 |
1241 |
买入 |
| 09:46:31 |
170.77 |
1 |
1242 |
卖出 |
| 09:46:37 |
170.77 |
2 |
1244 |
卖出 |
| 09:46:43 |
170.76 |
5 |
1249 |
卖出 |
| 09:46:46 |
170.74 |
2 |
1251 |
卖出 |
| 09:46:55 |
170.81 |
4 |
1255 |
买入 |
| 09:46:58 |
170.81 |
2 |
1257 |
买入 |
| 09:47:01 |
171 |
7 |
1264 |
买入 |
| 09:47:04 |
170.73 |
9 |
1273 |
卖出 |
| 09:47:10 |
170.74 |
17 |
1290 |
买入 |
| 09:47:13 |
171 |
2 |
1292 |
买入 |
| 09:47:43 |
171 |
3 |
1295 |
买入 |
| 09:47:46 |
171 |
12 |
1307 |
卖出 |
| 09:47:49 |
170.73 |
2 |
1309 |
卖出 |
| 09:48:01 |
171 |
6 |
1315 |
买入 |
| 09:48:04 |
170.73 |
8 |
1323 |
卖出 |
| 09:48:07 |
170.73 |
8 |
1331 |
卖出 |
| 09:48:19 |
170.55 |
2 |
1333 |
卖出 |
| 09:48:22 |
170.05 |
21 |
1354 |
卖出 |
| 09:48:25 |
170.05 |
2 |
1356 |
卖出 |
| 09:48:49 |
170.49 |
2 |
1358 |
买入 |
| 09:48:55 |
170.05 |
1 |
1359 |
卖出 |
| 09:49:10 |
169.18 |
2 |
1361 |
卖出 |
| 09:49:13 |
170.05 |
2 |
1363 |
买入 |
| 09:49:19 |
170.05 |
3 |
1366 |
买入 |
| 09:49:25 |
169.41 |
2 |
1368 |
卖出 |
| 09:49:28 |
170.05 |
4 |
1372 |
买入 |
| 09:49:31 |
169.41 |
21 |
1393 |
卖出 |
| 09:49:34 |
169.34 |
5 |
1398 |
卖出 |
| 09:49:46 |
169.14 |
2 |
1400 |
卖出 |
| 09:49:58 |
168.51 |
4 |
1404 |
卖出 |
| 09:50:01 |
169.37 |
9 |
1413 |
买入 |
| 09:50:04 |
168.51 |
5 |
1418 |
卖出 |
| 09:50:07 |
169.4 |
5 |
1423 |
买入 |
| 09:50:10 |
169.4 |
6 |
1429 |
卖出 |
| 09:50:13 |
169.4 |
4 |
1433 |
买入 |
| 09:50:16 |
169.97 |
6 |
1439 |
买入 |
| 09:50:19 |
169.97 |
2 |
1441 |
卖出 |
| 09:50:22 |
169.97 |
4 |
1445 |
买入 |
| 09:50:25 |
170.42 |
7 |
1452 |
买入 |
| 09:50:31 |
170 |
3 |
1455 |
买入 |
| 09:50:40 |
170 |
2 |
1457 |
买入 |
| 09:51:04 |
169.99 |
2 |
1459 |
买入 |
| 09:51:10 |
169.99 |
4 |
1463 |
买入 |
| 09:52:04 |
169.66 |
4 |
1467 |
卖出 |
| 09:52:07 |
169.99 |
2 |
1469 |
买入 |
| 09:52:25 |
169.99 |
2 |
1471 |
卖出 |
| 09:52:55 |
170 |
4 |
1475 |
卖出 |
| 09:53:04 |
169.99 |
7 |
1482 |
卖出 |
| 09:53:07 |
170.4 |
4 |
1486 |
买入 |
| 09:53:13 |
169.65 |
2 |
1488 |
卖出 |
| 09:53:16 |
169.65 |
5 |
1493 |
卖出 |
| 09:53:19 |
170.39 |
4 |
1497 |
买入 |
| 09:53:22 |
170.39 |
0 |
1497 |
卖出 |
| 09:53:25 |
169.7 |
4 |
1501 |
卖出 |
| 09:53:31 |
170.38 |
2 |
1503 |
买入 |
| 09:53:34 |
170.39 |
3 |
1506 |
买入 |
| 09:53:40 |
170.08 |
3 |
1509 |
买入 |
| 09:53:43 |
169.8 |
2 |
1511 |
卖出 |
| 09:54:13 |
170.07 |
5 |
1516 |
买入 |
| 09:54:16 |
170.07 |
2 |
1518 |
买入 |
| 09:54:22 |
170.08 |
5 |
1523 |
买入 |
| 09:54:28 |
170.08 |
2 |
1525 |
买入 |
| 09:54:46 |
170.08 |
0 |
1525 |
买入 |
| 09:54:49 |
170.08 |
1 |
1526 |
卖出 |
| 09:55:01 |
170.08 |
2 |
1528 |
买入 |
| 09:55:22 |
169.83 |
10 |
1538 |
卖出 |
| 09:55:25 |
170.08 |
0 |
1538 |
买入 |
| 09:55:28 |
170.08 |
5 |
1543 |
卖出 |
| 09:55:34 |
170.17 |
3 |
1546 |
买入 |
| 09:55:37 |
170.18 |
4 |
1550 |
买入 |
| 09:55:40 |
169.81 |
6 |
1556 |
卖出 |
| 09:55:58 |
169.8 |
7 |
1563 |
卖出 |
| 09:56:10 |
170.17 |
5 |
1568 |
买入 |
| 09:56:13 |
169.8 |
2 |
1570 |
卖出 |
| 09:56:16 |
170.17 |
5 |
1575 |
买入 |
| 09:56:19 |
170.18 |
3 |
1578 |
买入 |
| 09:56:25 |
170.39 |
4 |
1582 |
买入 |
| 09:56:31 |
170.45 |
4 |
1586 |
买入 |
| 09:56:40 |
170.45 |
3 |
1589 |
买入 |
| 09:56:43 |
170.47 |
4 |
1593 |
买入 |
| 09:56:46 |
170.4 |
2 |
1595 |
卖出 |
| 09:57:07 |
170.17 |
2 |
1597 |
卖出 |
| 09:57:10 |
170 |
2 |
1599 |
买入 |
| 09:57:13 |
170 |
4 |
1603 |
买入 |