凯赛生物[688065]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
89 |
8 |
8 |
集合竞价 |
| 09:21:16 |
89 |
8 |
8 |
集合竞价 |
| 09:22:22 |
89 |
8 |
8 |
集合竞价 |
| 09:23:10 |
88.93 |
8 |
8 |
集合竞价 |
| 09:23:31 |
88.93 |
8 |
8 |
集合竞价 |
| 09:23:40 |
88.93 |
8 |
8 |
集合竞价 |
| 09:23:55 |
88.78 |
8 |
8 |
集合竞价 |
| 09:24:10 |
88.78 |
8 |
8 |
集合竞价 |
| 09:24:16 |
88.78 |
8 |
8 |
集合竞价 |
| 09:24:19 |
88.7 |
8 |
8 |
集合竞价 |
| 09:24:25 |
88.6 |
8 |
8 |
集合竞价 |
| 09:24:40 |
88.7 |
30 |
30 |
集合竞价 |
| 09:24:52 |
88.7 |
30 |
30 |
集合竞价 |
| 09:24:55 |
88.7 |
35 |
35 |
集合竞价 |
| 09:24:58 |
88.63 |
35 |
35 |
集合竞价 |
| 09:25:01 |
88 |
44 |
44 |
集合竞价 |
| 09:25:05 |
88 |
44 |
88 |
买入 |
| 09:30:01 |
87 |
29 |
117 |
卖出 |
| 09:30:04 |
86 |
20 |
137 |
卖出 |
| 09:30:07 |
86 |
47 |
184 |
买入 |
| 09:30:10 |
86.12 |
4 |
188 |
买入 |
| 09:30:16 |
87.51 |
26 |
214 |
卖出 |
| 09:30:19 |
87.64 |
18 |
232 |
买入 |
| 09:30:22 |
87.22 |
12 |
244 |
卖出 |
| 09:30:25 |
87.53 |
14 |
258 |
卖出 |
| 09:30:28 |
87.64 |
8 |
266 |
买入 |
| 09:30:31 |
87.64 |
8 |
274 |
买入 |
| 09:30:34 |
87.64 |
19 |
293 |
买入 |
| 09:30:37 |
87.64 |
12 |
305 |
买入 |
| 09:30:40 |
87.9 |
11 |
316 |
买入 |
| 09:30:43 |
88 |
40 |
356 |
买入 |
| 09:30:46 |
88.3 |
19 |
375 |
买入 |
| 09:30:49 |
88.4 |
22 |
397 |
买入 |
| 09:30:52 |
88.93 |
28 |
425 |
买入 |
| 09:30:55 |
89 |
27 |
452 |
买入 |
| 09:30:58 |
89.12 |
8 |
460 |
买入 |
| 09:31:01 |
89.2 |
6 |
466 |
买入 |
| 09:31:04 |
89.17 |
24 |
490 |
卖出 |
| 09:31:07 |
89.17 |
22 |
512 |
卖出 |
| 09:31:10 |
89.53 |
8 |
520 |
买入 |
| 09:31:13 |
89.12 |
15 |
535 |
卖出 |
| 09:31:16 |
88.95 |
11 |
546 |
卖出 |
| 09:31:19 |
88.89 |
6 |
552 |
买入 |
| 09:31:22 |
88.5 |
10 |
562 |
卖出 |
| 09:31:25 |
88.54 |
4 |
566 |
卖出 |
| 09:31:31 |
88.49 |
4 |
570 |
卖出 |
| 09:31:34 |
88.45 |
7 |
577 |
买入 |
| 09:31:37 |
88.49 |
7 |
584 |
买入 |
| 09:31:40 |
88.4 |
11 |
595 |
卖出 |
| 09:31:43 |
88.4 |
16 |
611 |
买入 |
| 09:31:46 |
88.41 |
9 |
620 |
买入 |
| 09:31:49 |
88.59 |
2 |
622 |
买入 |
| 09:31:55 |
88.88 |
18 |
640 |
买入 |
| 09:31:58 |
89.12 |
2 |
642 |
买入 |
| 09:32:01 |
89.11 |
5 |
647 |
买入 |
| 09:32:07 |
88.95 |
5 |
652 |
卖出 |
| 09:32:10 |
88.81 |
4 |
656 |
买入 |
| 09:32:13 |
88.99 |
2 |
658 |
买入 |
| 09:32:19 |
89.12 |
2 |
660 |
买入 |
| 09:32:22 |
89.21 |
2 |
662 |
买入 |
| 09:32:25 |
89.1 |
16 |
678 |
卖出 |
| 09:32:28 |
89.4 |
5 |
683 |
买入 |
| 09:32:31 |
89.12 |
2 |
685 |
卖出 |
| 09:32:37 |
88.99 |
13 |
698 |
卖出 |
| 09:32:43 |
89.12 |
4 |
702 |
买入 |
| 09:32:46 |
89.12 |
3 |
705 |
买入 |
| 09:32:49 |
89.22 |
8 |
713 |
买入 |
| 09:32:52 |
89.41 |
4 |
717 |
买入 |
| 09:32:55 |
89.24 |
2 |
719 |
卖出 |
| 09:32:58 |
89.24 |
2 |
721 |
卖出 |
| 09:33:01 |
89.24 |
0 |
721 |
卖出 |
| 09:33:04 |
89.23 |
2 |
723 |
卖出 |
| 09:33:07 |
89.24 |
2 |
725 |
卖出 |
| 09:33:10 |
89.17 |
2 |
727 |
卖出 |
| 09:33:13 |
89.13 |
2 |
729 |
卖出 |
| 09:33:16 |
89.12 |
2 |
731 |
卖出 |
| 09:33:19 |
89.12 |
7 |
738 |
卖出 |
| 09:33:22 |
89.12 |
7 |
745 |
卖出 |
| 09:33:28 |
88.76 |
2 |
747 |
卖出 |
| 09:33:34 |
88.69 |
2 |
749 |
卖出 |
| 09:33:40 |
88.71 |
2 |
751 |
买入 |
| 09:33:49 |
89.1 |
6 |
757 |
买入 |
| 09:33:52 |
89.09 |
6 |
763 |
卖出 |
| 09:33:55 |
88.95 |
2 |
765 |
卖出 |
| 09:33:58 |
88.73 |
4 |
769 |
卖出 |
| 09:34:04 |
89.07 |
2 |
771 |
买入 |
| 09:34:10 |
89.09 |
15 |
786 |
买入 |
| 09:34:13 |
89.08 |
5 |
791 |
买入 |
| 09:34:19 |
89.08 |
2 |
793 |
买入 |
| 09:34:31 |
88.83 |
2 |
795 |
卖出 |
| 09:34:34 |
89.04 |
2 |
797 |
买入 |
| 09:34:49 |
88.74 |
6 |
803 |
卖出 |
| 09:34:52 |
88.74 |
4 |
807 |
卖出 |
| 09:34:55 |
88.82 |
29 |
836 |
卖出 |
| 09:34:58 |
88.82 |
6 |
842 |
卖出 |
| 09:35:01 |
88.74 |
2 |
844 |
卖出 |
| 09:35:04 |
88.7 |
6 |
850 |
卖出 |
| 09:35:07 |
88.69 |
2 |
852 |
卖出 |
| 09:35:13 |
88.68 |
2 |
854 |
卖出 |
| 09:35:16 |
88.68 |
4 |
858 |
卖出 |
| 09:35:19 |
88.81 |
15 |
873 |
买入 |
| 09:35:22 |
88.81 |
10 |
883 |
买入 |
| 09:35:25 |
88.94 |
6 |
889 |
买入 |
| 09:35:28 |
89 |
7 |
896 |
买入 |
| 09:35:31 |
89.05 |
12 |
908 |
买入 |
| 09:35:34 |
89.1 |
1 |
909 |
买入 |
| 09:35:37 |
89.1 |
2 |
911 |
卖出 |
| 09:35:43 |
89.12 |
2 |
913 |
卖出 |
| 09:35:52 |
89.05 |
10 |
923 |
卖出 |
| 09:35:55 |
89.32 |
2 |
925 |
买入 |
| 09:35:58 |
89.33 |
2 |
927 |
买入 |
| 09:36:01 |
89.05 |
18 |
945 |
卖出 |
| 09:36:04 |
89.04 |
10 |
955 |
卖出 |
| 09:36:07 |
89.02 |
6 |
961 |
卖出 |
| 09:36:10 |
88.98 |
11 |
972 |
卖出 |
| 09:36:13 |
88.98 |
22 |
994 |
买入 |
| 09:36:16 |
88.99 |
2 |
996 |
卖出 |
| 09:36:19 |
89.3 |
4 |
1000 |
买入 |
| 09:36:22 |
89.3 |
4 |
1004 |
买入 |
| 09:36:25 |
88.87 |
12 |
1016 |
卖出 |
| 09:36:31 |
88.99 |
6 |
1022 |
买入 |
| 09:36:34 |
88.99 |
13 |
1035 |
买入 |
| 09:36:37 |
88.99 |
9 |
1044 |
买入 |
| 09:36:40 |
88.89 |
36 |
1080 |
卖出 |
| 09:36:43 |
88.99 |
2 |
1082 |
卖出 |
| 09:36:46 |
89.05 |
2 |
1084 |
卖出 |
| 09:36:49 |
89.28 |
2 |
1086 |
买入 |
| 09:36:52 |
89.3 |
3 |
1089 |
买入 |
| 09:36:55 |
88.95 |
34 |
1123 |
卖出 |
| 09:36:58 |
88.95 |
4 |
1127 |
卖出 |
| 09:37:07 |
88.97 |
2 |
1129 |
买入 |
| 09:37:10 |
88.95 |
25 |
1154 |
卖出 |
| 09:37:13 |
88.82 |
6 |
1160 |
卖出 |
| 09:37:16 |
88.83 |
2 |
1162 |
卖出 |
| 09:37:22 |
88.83 |
2 |
1164 |
卖出 |
| 09:37:25 |
88.45 |
32 |
1196 |
卖出 |
| 09:37:31 |
88.95 |
6 |
1202 |
买入 |
| 09:37:37 |
88.59 |
2 |
1204 |
卖出 |
| 09:37:40 |
88.5 |
24 |
1228 |
卖出 |
| 09:37:43 |
88.49 |
21 |
1249 |
买入 |
| 09:37:46 |
88.87 |
2 |
1251 |
买入 |
| 09:37:49 |
88.87 |
6 |
1257 |
卖出 |
| 09:37:52 |
88.82 |
2 |
1259 |
卖出 |
| 09:37:55 |
88.49 |
32 |
1291 |
卖出 |
| 09:38:10 |
88.45 |
14 |
1305 |
卖出 |
| 09:38:13 |
88.45 |
4 |
1309 |
买入 |
| 09:38:16 |
88.45 |
13 |
1322 |
买入 |
| 09:38:19 |
88.45 |
2 |
1324 |
买入 |
| 09:38:25 |
88.45 |
8 |
1332 |
卖出 |
| 09:38:28 |
88.45 |
2 |
1334 |
买入 |
| 09:38:37 |
88.46 |
5 |
1339 |
买入 |
| 09:38:40 |
88.17 |
13 |
1352 |
卖出 |
| 09:38:43 |
88.17 |
2 |
1354 |
买入 |
| 09:38:52 |
88.11 |
2 |
1356 |
卖出 |
| 09:38:55 |
87.88 |
11 |
1367 |
卖出 |
| 09:38:58 |
87.88 |
2 |
1369 |
买入 |
| 09:39:04 |
88.01 |
18 |
1387 |
买入 |
| 09:39:07 |
88.01 |
14 |
1401 |
买入 |
| 09:39:10 |
87.89 |
43 |
1444 |
卖出 |
| 09:39:16 |
88.1 |
2 |
1446 |
买入 |
| 09:39:22 |
88.05 |
3 |
1449 |
卖出 |
| 09:39:28 |
87.88 |
4 |
1453 |
卖出 |
| 09:39:37 |
87.8 |
2 |
1455 |
卖出 |
| 09:39:40 |
87.66 |
12 |
1467 |
卖出 |
| 09:39:43 |
87.64 |
28 |
1495 |
卖出 |
| 09:39:52 |
87.68 |
2 |
1497 |
买入 |
| 09:39:55 |
87.64 |
33 |
1530 |
卖出 |
| 09:39:58 |
87.64 |
2 |
1532 |
买入 |
| 09:40:01 |
87.64 |
4 |
1536 |
卖出 |
| 09:40:07 |
87.65 |
2 |
1538 |
买入 |
| 09:40:10 |
87.61 |
12 |
1550 |
卖出 |
| 09:40:13 |
87.6 |
2 |
1552 |
卖出 |
| 09:40:16 |
87.61 |
2 |
1554 |
买入 |
| 09:40:19 |
87.24 |
4 |
1558 |
卖出 |
| 09:40:22 |
87.25 |
2 |
1560 |
买入 |
| 09:40:25 |
87.23 |
33 |
1593 |
卖出 |
| 09:40:37 |
87.37 |
2 |
1595 |
买入 |
| 09:40:40 |
87.28 |
43 |
1638 |
卖出 |
| 09:40:43 |
87.72 |
40 |
1678 |
买入 |
| 09:40:46 |
87.46 |
2 |
1680 |
卖出 |
| 09:40:52 |
87.31 |
2 |
1682 |
卖出 |
| 09:40:55 |
87.28 |
13 |
1695 |
卖出 |
| 09:40:58 |
87.24 |
4 |
1699 |
卖出 |
| 09:41:01 |
87.29 |
6 |
1705 |
买入 |
| 09:41:04 |
87.29 |
2 |
1707 |
买入 |
| 09:41:07 |
87.29 |
14 |
1721 |
买入 |
| 09:41:10 |
87.23 |
6 |
1727 |
卖出 |
| 09:41:16 |
87.23 |
4 |
1731 |
买入 |
| 09:41:22 |
87.21 |
7 |
1738 |
卖出 |
| 09:41:25 |
87.13 |
3 |
1741 |
卖出 |
| 09:41:28 |
87.04 |
8 |
1749 |
卖出 |
| 09:41:31 |
87.06 |
2 |
1751 |
买入 |
| 09:41:37 |
86.81 |
9 |
1760 |
卖出 |
| 09:41:40 |
86.81 |
38 |
1798 |
买入 |
| 09:41:46 |
87.04 |
2 |
1800 |
买入 |
| 09:41:55 |
87.06 |
35 |
1835 |
买入 |
| 09:42:04 |
87.06 |
6 |
1841 |
买入 |
| 09:42:07 |
87.13 |
2 |
1843 |
买入 |
| 09:42:10 |
87.13 |
46 |
1889 |
买入 |
| 09:42:13 |
87.13 |
4 |
1893 |
买入 |
| 09:42:16 |
86.96 |
5 |
1898 |
卖出 |
| 09:42:19 |
87.13 |
2 |
1900 |
买入 |
| 09:42:22 |
86.96 |
6 |
1906 |
卖出 |
| 09:42:25 |
87.13 |
55 |
1961 |
买入 |
| 09:42:28 |
87.14 |
3 |
1964 |
买入 |
| 09:42:31 |
87.14 |
6 |
1970 |
买入 |
| 09:42:34 |
87.18 |
3 |
1973 |
买入 |
| 09:42:37 |
87.18 |
0 |
1973 |
买入 |
| 09:42:40 |
87.14 |
15 |
1988 |
卖出 |
| 09:42:43 |
87.14 |
14 |
2002 |
买入 |
| 09:42:46 |
87.22 |
6 |
2008 |
买入 |
| 09:42:52 |
87.24 |
4 |
2012 |
卖出 |
| 09:42:55 |
87.23 |
14 |
2026 |
卖出 |
| 09:42:58 |
87.23 |
17 |
2043 |
买入 |
| 09:43:07 |
87.55 |
5 |
2048 |
买入 |
| 09:43:10 |
88.12 |
77 |
2125 |
买入 |
| 09:43:13 |
87.52 |
21 |
2146 |
卖出 |
| 09:43:16 |
87.52 |
2 |
2148 |
卖出 |
| 09:43:19 |
88.06 |
44 |
2192 |
买入 |
| 09:43:22 |
88.06 |
3 |
2195 |
买入 |
| 09:43:25 |
87.5 |
35 |
2230 |
卖出 |
| 09:43:28 |
87.62 |
6 |
2236 |
卖出 |
| 09:43:31 |
88.03 |
4 |
2240 |
买入 |
| 09:43:34 |
87.81 |
2 |
2242 |
卖出 |
| 09:43:40 |
87.58 |
6 |
2248 |
卖出 |
| 09:43:43 |
87.58 |
30 |
2278 |
买入 |
| 09:43:55 |
87.6 |
14 |
2292 |
卖出 |
| 09:43:58 |
87.6 |
10 |
2302 |
买入 |
| 09:44:01 |
87.6 |
2 |
2304 |
买入 |
| 09:44:04 |
87.31 |
2 |
2306 |
卖出 |
| 09:44:07 |
87.6 |
7 |
2313 |
买入 |
| 09:44:10 |
87.3 |
9 |
2322 |
卖出 |
| 09:44:13 |
87.3 |
11 |
2333 |
买入 |
| 09:44:16 |
87.3 |
15 |
2348 |
买入 |
| 09:44:22 |
87.3 |
20 |
2368 |
卖出 |
| 09:44:25 |
87.3 |
30 |
2398 |
卖出 |
| 09:44:31 |
87.26 |
11 |
2409 |
卖出 |
| 09:44:34 |
87.86 |
8 |
2417 |
买入 |
| 09:44:37 |
87.3 |
3 |
2420 |
卖出 |
| 09:44:40 |
87.3 |
2 |
2422 |
卖出 |
| 09:44:43 |
87.3 |
3 |
2425 |
买入 |
| 09:44:49 |
87.3 |
26 |
2451 |
买入 |
| 09:44:52 |
87.21 |
2 |
2453 |
卖出 |
| 09:44:55 |
87.14 |
34 |
2487 |
卖出 |
| 09:44:58 |
87.14 |
2 |
2489 |
买入 |
| 09:45:04 |
87.14 |
4 |
2493 |
买入 |
| 09:45:07 |
87.17 |
2 |
2495 |
买入 |
| 09:45:10 |
87.55 |
35 |
2530 |
买入 |
| 09:45:22 |
87.22 |
5 |
2535 |
卖出 |
| 09:45:25 |
87.21 |
36 |
2571 |
卖出 |
| 09:45:37 |
87.26 |
6 |
2577 |
卖出 |
| 09:45:40 |
87.25 |
12 |
2589 |
卖出 |
| 09:45:43 |
87.25 |
2 |
2591 |
买入 |
| 09:45:55 |
87.15 |
10 |
2601 |
卖出 |
| 09:45:58 |
87.25 |
30 |
2631 |
买入 |
| 09:46:01 |
87.25 |
6 |
2637 |
买入 |
| 09:46:04 |
87.25 |
6 |
2643 |
买入 |
| 09:46:07 |
87.25 |
18 |
2661 |
买入 |
| 09:46:10 |
87.16 |
35 |
2696 |
卖出 |
| 09:46:22 |
87.25 |
2 |
2698 |
卖出 |
| 09:46:25 |
87.16 |
17 |
2715 |
卖出 |
| 09:46:28 |
87.16 |
20 |
2735 |
买入 |
| 09:46:37 |
87.16 |
6 |
2741 |
卖出 |
| 09:46:40 |
87.16 |
31 |
2772 |
卖出 |
| 09:46:46 |
87.19 |
2 |
2774 |
卖出 |
| 09:46:52 |
87.19 |
17 |
2791 |
卖出 |
| 09:46:55 |
87.18 |
5 |
2796 |
卖出 |
| 09:46:58 |
87.18 |
13 |
2809 |
买入 |
| 09:47:07 |
87.18 |
19 |
2828 |
买入 |
| 09:47:10 |
87.13 |
42 |
2870 |
卖出 |
| 09:47:22 |
87.3 |
4 |
2874 |
买入 |
| 09:47:25 |
87.13 |
37 |
2911 |
卖出 |
| 09:47:28 |
87.13 |
2 |
2913 |
买入 |
| 09:47:37 |
87.12 |
2 |
2915 |
卖出 |
| 09:47:40 |
87.11 |
36 |
2951 |
卖出 |
| 09:47:49 |
87.11 |
8 |
2959 |
卖出 |
| 09:47:52 |
87.02 |
2 |
2961 |
卖出 |
| 09:47:55 |
86.97 |
33 |
2994 |
卖出 |
| 09:47:58 |
86.96 |
2 |
2996 |
卖出 |
| 09:48:07 |
87 |
10 |
3006 |
买入 |
| 09:48:10 |
86.96 |
33 |
3039 |
卖出 |
| 09:48:19 |
87.11 |
6 |
3045 |
买入 |
| 09:48:22 |
87.01 |
6 |
3051 |
卖出 |
| 09:48:25 |
87 |
17 |
3068 |
卖出 |
| 09:48:28 |
87 |
17 |
3085 |
买入 |
| 09:48:31 |
87 |
4 |
3089 |
买入 |
| 09:48:34 |
87 |
0 |
3089 |
买入 |
| 09:48:40 |
86.98 |
34 |
3123 |
卖出 |
| 09:48:43 |
86.96 |
2 |
3125 |
卖出 |
| 09:48:49 |
86.98 |
2 |
3127 |
买入 |
| 09:48:52 |
86.96 |
3 |
3130 |
卖出 |
| 09:48:55 |
86.8 |
76 |
3206 |
卖出 |
| 09:49:01 |
86.8 |
5 |
3211 |
买入 |
| 09:49:07 |
86.8 |
7 |
3218 |
买入 |
| 09:49:10 |
86.57 |
40 |
3258 |
卖出 |
| 09:49:25 |
86.57 |
12 |
3270 |
卖出 |
| 09:49:28 |
86.57 |
7 |
3277 |
买入 |
| 09:49:34 |
86.57 |
2 |
3279 |
买入 |
| 09:49:40 |
86.57 |
4 |
3283 |
卖出 |
| 09:49:49 |
86.57 |
2 |
3285 |
卖出 |