前沿生物-U[688221]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
16.5 |
320 |
320 |
集合竞价 |
| 09:15:10 |
15.8 |
320 |
320 |
集合竞价 |
| 09:15:13 |
15.79 |
320 |
320 |
集合竞价 |
| 09:15:52 |
15.79 |
320 |
320 |
集合竞价 |
| 09:16:13 |
15.79 |
320 |
320 |
集合竞价 |
| 09:16:25 |
15.34 |
320 |
320 |
集合竞价 |
| 09:16:43 |
15.72 |
320 |
320 |
集合竞价 |
| 09:16:46 |
15.78 |
320 |
320 |
集合竞价 |
| 09:16:55 |
15.72 |
320 |
320 |
集合竞价 |
| 09:17:04 |
15.68 |
320 |
320 |
集合竞价 |
| 09:17:19 |
15.68 |
320 |
320 |
集合竞价 |
| 09:17:22 |
15.68 |
320 |
320 |
集合竞价 |
| 09:17:28 |
15.67 |
320 |
320 |
集合竞价 |
| 09:17:31 |
14.39 |
0 |
0 |
集合竞价 |
| 09:18:34 |
14.15 |
2 |
2 |
集合竞价 |
| 09:18:46 |
14.39 |
0 |
0 |
集合竞价 |
| 09:20:07 |
14.38 |
3 |
3 |
集合竞价 |
| 09:21:04 |
14 |
38 |
38 |
集合竞价 |
| 09:21:07 |
14 |
40 |
40 |
集合竞价 |
| 09:21:31 |
14 |
69 |
69 |
集合竞价 |
| 09:21:58 |
14 |
151 |
151 |
集合竞价 |
| 09:22:16 |
14 |
151 |
151 |
集合竞价 |
| 09:22:19 |
14 |
184 |
184 |
集合竞价 |
| 09:22:25 |
14 |
184 |
184 |
集合竞价 |
| 09:22:55 |
14 |
184 |
184 |
集合竞价 |
| 09:23:22 |
14 |
184 |
184 |
集合竞价 |
| 09:23:31 |
14 |
184 |
184 |
集合竞价 |
| 09:23:55 |
14 |
184 |
184 |
集合竞价 |
| 09:23:58 |
14 |
216 |
216 |
集合竞价 |
| 09:24:10 |
14 |
237 |
237 |
集合竞价 |
| 09:24:13 |
14 |
237 |
237 |
集合竞价 |
| 09:24:16 |
14 |
242 |
242 |
集合竞价 |
| 09:24:19 |
14 |
248 |
248 |
集合竞价 |
| 09:24:22 |
14 |
248 |
248 |
集合竞价 |
| 09:24:25 |
14 |
248 |
248 |
集合竞价 |
| 09:24:28 |
14 |
248 |
248 |
集合竞价 |
| 09:24:37 |
14.02 |
248 |
248 |
集合竞价 |
| 09:24:55 |
14.02 |
272 |
272 |
集合竞价 |
| 09:24:58 |
14.03 |
272 |
272 |
集合竞价 |
| 09:25:01 |
14.1 |
272 |
272 |
集合竞价 |
| 09:25:05 |
14.1 |
272 |
544 |
卖出 |
| 09:30:04 |
14.1 |
88 |
632 |
卖出 |
| 09:30:13 |
14.1 |
54 |
686 |
卖出 |
| 09:30:16 |
14.08 |
58 |
744 |
卖出 |
| 09:30:19 |
14.08 |
127 |
871 |
卖出 |
| 09:30:22 |
14.06 |
50 |
921 |
卖出 |
| 09:30:25 |
14.06 |
27 |
948 |
卖出 |
| 09:30:28 |
14.05 |
15 |
963 |
卖出 |
| 09:30:31 |
14.04 |
23 |
986 |
卖出 |
| 09:30:34 |
14.04 |
9 |
995 |
卖出 |
| 09:30:37 |
14.03 |
61 |
1056 |
卖出 |
| 09:30:40 |
14.03 |
15 |
1071 |
卖出 |
| 09:30:43 |
14.02 |
20 |
1091 |
卖出 |
| 09:30:46 |
14.04 |
29 |
1120 |
买入 |
| 09:30:52 |
14.04 |
30 |
1150 |
卖出 |
| 09:30:55 |
14.02 |
91 |
1241 |
卖出 |
| 09:30:58 |
14.04 |
10 |
1251 |
买入 |
| 09:31:01 |
14.04 |
10 |
1261 |
卖出 |
| 09:31:04 |
14.05 |
30 |
1291 |
买入 |
| 09:31:07 |
14.02 |
135 |
1426 |
卖出 |
| 09:31:13 |
14.05 |
90 |
1516 |
卖出 |
| 09:31:16 |
14.05 |
8 |
1524 |
买入 |
| 09:31:19 |
14.05 |
85 |
1609 |
买入 |
| 09:31:22 |
14.05 |
7 |
1616 |
卖出 |
| 09:31:28 |
14.07 |
2 |
1618 |
卖出 |
| 09:31:31 |
14.06 |
8 |
1626 |
买入 |
| 09:31:37 |
14.13 |
48 |
1674 |
买入 |
| 09:31:40 |
14.06 |
113 |
1787 |
卖出 |
| 09:31:43 |
14.05 |
2 |
1789 |
卖出 |
| 09:31:46 |
14.13 |
117 |
1906 |
买入 |
| 09:32:01 |
14.12 |
10 |
1916 |
买入 |
| 09:32:10 |
14.09 |
3 |
1919 |
卖出 |
| 09:32:19 |
14.1 |
5 |
1924 |
卖出 |
| 09:32:25 |
14.11 |
2 |
1926 |
买入 |
| 09:32:34 |
14.12 |
11 |
1937 |
买入 |
| 09:32:37 |
14.13 |
18 |
1955 |
买入 |
| 09:32:43 |
14.13 |
2 |
1957 |
卖出 |
| 09:32:46 |
14.15 |
10 |
1967 |
买入 |
| 09:32:49 |
14.13 |
10 |
1977 |
卖出 |
| 09:32:55 |
14.13 |
72 |
2049 |
买入 |
| 09:32:58 |
14.13 |
39 |
2088 |
买入 |
| 09:33:01 |
14.13 |
13 |
2101 |
买入 |
| 09:33:25 |
14.15 |
4 |
2105 |
买入 |
| 09:33:28 |
14.15 |
2 |
2107 |
卖出 |
| 09:33:37 |
14.19 |
12 |
2119 |
买入 |
| 09:33:46 |
14.18 |
14 |
2133 |
卖出 |
| 09:33:49 |
14.15 |
40 |
2173 |
卖出 |
| 09:33:52 |
14.19 |
60 |
2233 |
买入 |
| 09:34:01 |
14.19 |
8 |
2241 |
买入 |
| 09:34:07 |
14.18 |
14 |
2255 |
卖出 |
| 09:34:16 |
14.19 |
9 |
2264 |
买入 |
| 09:34:22 |
14.19 |
2 |
2266 |
卖出 |
| 09:34:25 |
14.19 |
2 |
2268 |
买入 |
| 09:34:31 |
14.16 |
18 |
2286 |
卖出 |
| 09:34:34 |
14.19 |
3 |
2289 |
买入 |
| 09:34:37 |
14.18 |
3 |
2292 |
卖出 |
| 09:34:43 |
14.18 |
2 |
2294 |
卖出 |
| 09:34:46 |
14.18 |
1 |
2295 |
卖出 |
| 09:34:52 |
14.16 |
2 |
2297 |
卖出 |
| 09:34:58 |
14.16 |
6 |
2303 |
卖出 |
| 09:35:01 |
14.17 |
10 |
2313 |
卖出 |
| 09:35:04 |
14.17 |
21 |
2334 |
卖出 |
| 09:35:07 |
14.16 |
21 |
2355 |
卖出 |
| 09:35:10 |
14.15 |
60 |
2415 |
卖出 |
| 09:35:13 |
14.15 |
43 |
2458 |
卖出 |
| 09:35:16 |
14.15 |
5 |
2463 |
卖出 |
| 09:35:19 |
14.14 |
121 |
2584 |
卖出 |
| 09:35:22 |
14.14 |
8 |
2592 |
买入 |
| 09:35:25 |
14.13 |
7 |
2599 |
卖出 |
| 09:35:28 |
14.14 |
30 |
2629 |
买入 |
| 09:35:34 |
14.14 |
66 |
2695 |
买入 |
| 09:35:43 |
14.15 |
27 |
2722 |
买入 |
| 09:35:46 |
14.15 |
16 |
2738 |
卖出 |
| 09:35:55 |
14.17 |
17 |
2755 |
买入 |
| 09:35:58 |
14.18 |
44 |
2799 |
买入 |
| 09:36:04 |
14.17 |
6 |
2805 |
买入 |
| 09:36:07 |
14.15 |
6 |
2811 |
卖出 |
| 09:36:10 |
14.15 |
10 |
2821 |
卖出 |
| 09:36:13 |
14.17 |
5 |
2826 |
买入 |
| 09:36:16 |
14.17 |
41 |
2867 |
买入 |
| 09:36:19 |
14.17 |
69 |
2936 |
买入 |
| 09:36:22 |
14.18 |
10 |
2946 |
买入 |
| 09:36:25 |
14.18 |
1 |
2947 |
买入 |
| 09:36:34 |
14.29 |
20 |
2967 |
买入 |
| 09:36:43 |
14.28 |
76 |
3043 |
买入 |
| 09:36:55 |
14.26 |
4 |
3047 |
买入 |
| 09:37:01 |
14.26 |
20 |
3067 |
买入 |
| 09:37:07 |
14.26 |
11 |
3078 |
卖出 |
| 09:37:13 |
14.27 |
20 |
3098 |
卖出 |
| 09:37:16 |
14.28 |
10 |
3108 |
买入 |
| 09:37:19 |
14.28 |
22 |
3130 |
买入 |
| 09:37:22 |
14.28 |
16 |
3146 |
卖出 |
| 09:37:25 |
14.26 |
17 |
3163 |
卖出 |
| 09:37:28 |
14.29 |
10 |
3173 |
买入 |
| 09:37:31 |
14.29 |
44 |
3217 |
买入 |
| 09:37:40 |
14.26 |
20 |
3237 |
买入 |
| 09:37:46 |
14.24 |
49 |
3286 |
卖出 |
| 09:37:49 |
14.24 |
2 |
3288 |
买入 |
| 09:37:55 |
14.26 |
7 |
3295 |
买入 |
| 09:38:04 |
14.26 |
33 |
3328 |
买入 |
| 09:38:07 |
14.28 |
84 |
3412 |
买入 |
| 09:38:10 |
14.28 |
4 |
3416 |
卖出 |
| 09:38:22 |
14.3 |
67 |
3483 |
买入 |
| 09:38:25 |
14.31 |
52 |
3535 |
买入 |
| 09:38:31 |
14.31 |
21 |
3556 |
买入 |
| 09:38:34 |
14.31 |
6 |
3562 |
买入 |
| 09:38:37 |
14.31 |
14 |
3576 |
卖出 |
| 09:38:40 |
14.31 |
0 |
3576 |
卖出 |
| 09:38:43 |
14.32 |
2 |
3578 |
买入 |
| 09:38:46 |
14.32 |
3 |
3581 |
买入 |
| 09:38:52 |
14.33 |
8 |
3589 |
买入 |
| 09:38:58 |
14.34 |
11 |
3600 |
买入 |
| 09:39:04 |
14.34 |
2 |
3602 |
卖出 |
| 09:39:07 |
14.35 |
5 |
3607 |
买入 |
| 09:39:10 |
14.34 |
18 |
3625 |
卖出 |
| 09:39:13 |
14.35 |
40 |
3665 |
买入 |
| 09:39:16 |
14.33 |
17 |
3682 |
卖出 |
| 09:39:19 |
14.33 |
5 |
3687 |
卖出 |
| 09:39:25 |
14.36 |
106 |
3793 |
买入 |
| 09:39:28 |
14.36 |
48 |
3841 |
卖出 |
| 09:39:31 |
14.36 |
0 |
3841 |
卖出 |
| 09:39:34 |
14.38 |
5 |
3846 |
买入 |
| 09:39:40 |
14.36 |
3 |
3849 |
买入 |
| 09:39:43 |
14.36 |
4 |
3853 |
买入 |
| 09:39:46 |
14.38 |
13 |
3866 |
买入 |
| 09:39:49 |
14.38 |
14 |
3880 |
卖出 |
| 09:39:52 |
14.36 |
39 |
3919 |
卖出 |
| 09:39:55 |
14.39 |
10 |
3929 |
买入 |
| 09:39:58 |
14.36 |
4 |
3933 |
卖出 |
| 09:40:01 |
14.36 |
4 |
3937 |
卖出 |
| 09:40:04 |
14.37 |
5 |
3942 |
卖出 |
| 09:40:07 |
14.36 |
44 |
3986 |
卖出 |
| 09:40:10 |
14.35 |
70 |
4056 |
卖出 |
| 09:40:13 |
14.33 |
4 |
4060 |
卖出 |
| 09:40:16 |
14.36 |
24 |
4084 |
买入 |
| 09:40:19 |
14.33 |
4 |
4088 |
卖出 |
| 09:40:22 |
14.33 |
4 |
4092 |
卖出 |
| 09:40:25 |
14.34 |
4 |
4096 |
买入 |
| 09:40:28 |
14.33 |
11 |
4107 |
卖出 |
| 09:40:31 |
14.34 |
12 |
4119 |
买入 |
| 09:40:34 |
14.33 |
46 |
4165 |
卖出 |
| 09:40:37 |
14.33 |
54 |
4219 |
卖出 |
| 09:40:40 |
14.33 |
4 |
4223 |
卖出 |
| 09:40:43 |
14.33 |
13 |
4236 |
卖出 |
| 09:40:46 |
14.33 |
1 |
4237 |
卖出 |
| 09:40:49 |
14.32 |
4 |
4241 |
卖出 |
| 09:40:55 |
14.33 |
4 |
4245 |
买入 |
| 09:40:58 |
14.33 |
5 |
4250 |
卖出 |
| 09:41:07 |
14.33 |
23 |
4273 |
买入 |
| 09:41:10 |
14.31 |
83 |
4356 |
卖出 |
| 09:41:16 |
14.29 |
24 |
4380 |
卖出 |
| 09:41:31 |
14.29 |
3 |
4383 |
卖出 |
| 09:41:34 |
14.28 |
10 |
4393 |
卖出 |
| 09:41:43 |
14.25 |
2 |
4395 |
买入 |
| 09:41:49 |
14.25 |
8 |
4403 |
卖出 |
| 09:41:52 |
14.25 |
13 |
4416 |
卖出 |
| 09:41:55 |
14.25 |
169 |
4585 |
买入 |
| 09:41:58 |
14.29 |
0 |
4585 |
买入 |
| 09:42:04 |
14.32 |
4 |
4589 |
买入 |
| 09:42:10 |
14.33 |
5 |
4594 |
买入 |
| 09:42:13 |
14.32 |
8 |
4602 |
卖出 |
| 09:42:31 |
14.33 |
0 |
4602 |
买入 |
| 09:42:34 |
14.34 |
10 |
4612 |
买入 |
| 09:42:37 |
14.34 |
4 |
4616 |
买入 |
| 09:42:40 |
14.34 |
6 |
4622 |
买入 |
| 09:42:43 |
14.35 |
3 |
4625 |
买入 |
| 09:42:52 |
14.35 |
20 |
4645 |
买入 |
| 09:42:55 |
14.35 |
2 |
4647 |
卖出 |
| 09:42:58 |
14.36 |
15 |
4662 |
买入 |
| 09:43:01 |
14.36 |
25 |
4687 |
买入 |
| 09:43:07 |
14.44 |
40 |
4727 |
买入 |
| 09:43:10 |
14.45 |
4 |
4731 |
买入 |
| 09:43:13 |
14.45 |
10 |
4741 |
买入 |
| 09:43:19 |
14.45 |
6 |
4747 |
买入 |
| 09:43:22 |
14.45 |
12 |
4759 |
买入 |
| 09:43:25 |
14.45 |
70 |
4829 |
买入 |
| 09:43:28 |
14.45 |
10 |
4839 |
买入 |
| 09:43:31 |
14.45 |
10 |
4849 |
买入 |
| 09:43:34 |
14.49 |
36 |
4885 |
买入 |
| 09:43:37 |
14.48 |
27 |
4912 |
卖出 |
| 09:43:40 |
14.5 |
22 |
4934 |
买入 |
| 09:43:43 |
14.5 |
12 |
4946 |
买入 |
| 09:43:46 |
14.5 |
73 |
5019 |
买入 |
| 09:43:52 |
14.56 |
77 |
5096 |
买入 |
| 09:43:58 |
14.58 |
35 |
5131 |
买入 |
| 09:44:01 |
14.56 |
6 |
5137 |
卖出 |
| 09:44:04 |
14.56 |
20 |
5157 |
买入 |
| 09:44:07 |
14.6 |
25 |
5182 |
买入 |
| 09:44:10 |
14.55 |
24 |
5206 |
卖出 |
| 09:44:13 |
14.56 |
122 |
5328 |
买入 |
| 09:44:16 |
14.5 |
183 |
5511 |
卖出 |
| 09:44:19 |
14.55 |
34 |
5545 |
买入 |
| 09:44:25 |
14.5 |
13 |
5558 |
买入 |
| 09:44:28 |
14.5 |
34 |
5592 |
买入 |
| 09:44:31 |
14.54 |
85 |
5677 |
买入 |
| 09:44:34 |
14.53 |
7 |
5684 |
买入 |
| 09:44:40 |
14.53 |
77 |
5761 |
买入 |
| 09:44:43 |
14.55 |
211 |
5972 |
买入 |
| 09:44:46 |
14.56 |
84 |
6056 |
买入 |
| 09:44:49 |
14.56 |
33 |
6089 |
买入 |
| 09:44:52 |
14.59 |
47 |
6136 |
买入 |
| 09:44:55 |
14.57 |
113 |
6249 |
卖出 |
| 09:45:01 |
14.6 |
34 |
6283 |
买入 |
| 09:45:04 |
14.6 |
5 |
6288 |
卖出 |
| 09:45:07 |
14.61 |
24 |
6312 |
买入 |
| 09:45:10 |
14.6 |
5 |
6317 |
卖出 |
| 09:45:13 |
14.61 |
31 |
6348 |
卖出 |
| 09:45:16 |
14.61 |
37 |
6385 |
卖出 |
| 09:45:19 |
14.61 |
31 |
6416 |
卖出 |
| 09:45:22 |
14.61 |
25 |
6441 |
卖出 |
| 09:45:25 |
14.61 |
13 |
6454 |
卖出 |
| 09:45:28 |
14.61 |
50 |
6504 |
卖出 |
| 09:45:31 |
14.61 |
15 |
6519 |
卖出 |
| 09:45:34 |
14.61 |
30 |
6549 |
卖出 |
| 09:45:37 |
14.61 |
19 |
6568 |
买入 |
| 09:45:40 |
14.61 |
33 |
6601 |
买入 |
| 09:45:46 |
14.61 |
72 |
6673 |
卖出 |
| 09:45:52 |
14.61 |
13 |
6686 |
卖出 |
| 09:45:58 |
14.62 |
39 |
6725 |
买入 |
| 09:46:01 |
14.62 |
36 |
6761 |
买入 |
| 09:46:04 |
14.61 |
267 |
7028 |
卖出 |
| 09:46:07 |
14.61 |
122 |
7150 |
买入 |
| 09:46:10 |
14.61 |
120 |
7270 |
买入 |
| 09:46:13 |
14.62 |
2 |
7272 |
买入 |
| 09:46:19 |
14.62 |
46 |
7318 |
卖出 |
| 09:46:22 |
14.66 |
73 |
7391 |
买入 |
| 09:46:31 |
14.63 |
41 |
7432 |
卖出 |
| 09:46:34 |
14.63 |
25 |
7457 |
买入 |
| 09:46:37 |
14.65 |
36 |
7493 |
买入 |
| 09:46:40 |
14.64 |
90 |
7583 |
买入 |
| 09:46:43 |
14.63 |
7 |
7590 |
卖出 |
| 09:46:46 |
14.64 |
40 |
7630 |
买入 |
| 09:46:49 |
14.64 |
92 |
7722 |
卖出 |
| 09:46:52 |
14.64 |
76 |
7798 |
卖出 |
| 09:46:55 |
14.63 |
137 |
7935 |
卖出 |
| 09:46:58 |
14.63 |
2 |
7937 |
买入 |
| 09:47:04 |
14.61 |
1 |
7938 |
卖出 |
| 09:47:07 |
14.58 |
14 |
7952 |
卖出 |
| 09:47:10 |
14.61 |
128 |
8080 |
买入 |
| 09:47:13 |
14.61 |
99 |
8179 |
卖出 |
| 09:47:16 |
14.61 |
40 |
8219 |
卖出 |
| 09:47:19 |
14.61 |
20 |
8239 |
卖出 |
| 09:47:22 |
14.62 |
39 |
8278 |
买入 |
| 09:47:25 |
14.62 |
15 |
8293 |
卖出 |
| 09:47:28 |
14.62 |
36 |
8329 |
卖出 |
| 09:47:37 |
14.65 |
137 |
8466 |
买入 |
| 09:47:40 |
14.65 |
13 |
8479 |
卖出 |
| 09:47:43 |
14.61 |
2 |
8481 |
卖出 |
| 09:47:46 |
14.62 |
46 |
8527 |
卖出 |
| 09:47:49 |
14.66 |
123 |
8650 |
买入 |
| 09:47:55 |
14.66 |
22 |
8672 |
卖出 |
| 09:47:58 |
14.67 |
12 |
8684 |
买入 |
| 09:48:01 |
14.66 |
102 |
8786 |
卖出 |
| 09:48:04 |
14.66 |
45 |
8831 |
卖出 |
| 09:48:07 |
14.67 |
17 |
8848 |
买入 |
| 09:48:13 |
14.66 |
41 |
8889 |
卖出 |
| 09:48:16 |
14.68 |
98 |
8987 |
买入 |
| 09:48:22 |
14.69 |
113 |
9100 |
买入 |
| 09:48:25 |
14.69 |
32 |
9132 |
买入 |
| 09:48:28 |
14.69 |
17 |
9149 |
买入 |