泽璟制药-U[688266]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
26.39 |
14 |
14 |
集合竞价 |
| 09:15:13 |
26.39 |
19 |
19 |
集合竞价 |
| 09:15:28 |
26.39 |
24 |
24 |
集合竞价 |
| 09:15:58 |
26.39 |
27 |
27 |
集合竞价 |
| 09:16:16 |
26.39 |
15 |
15 |
集合竞价 |
| 09:16:43 |
26.39 |
24 |
24 |
集合竞价 |
| 09:18:16 |
26.39 |
15 |
15 |
集合竞价 |
| 09:19:16 |
26.39 |
33 |
33 |
集合竞价 |
| 09:19:55 |
26.39 |
15 |
15 |
集合竞价 |
| 09:20:01 |
26.39 |
15 |
15 |
集合竞价 |
| 09:20:19 |
26.39 |
17 |
17 |
集合竞价 |
| 09:20:52 |
26.35 |
17 |
17 |
集合竞价 |
| 09:21:46 |
26.33 |
17 |
17 |
集合竞价 |
| 09:22:07 |
26.3 |
32 |
32 |
集合竞价 |
| 09:22:22 |
26.27 |
37 |
37 |
集合竞价 |
| 09:22:34 |
26.27 |
39 |
39 |
集合竞价 |
| 09:22:40 |
26.22 |
52 |
52 |
集合竞价 |
| 09:22:52 |
26.22 |
56 |
56 |
集合竞价 |
| 09:23:19 |
26.15 |
56 |
56 |
集合竞价 |
| 09:23:22 |
26.15 |
56 |
56 |
集合竞价 |
| 09:23:37 |
26.1 |
56 |
56 |
集合竞价 |
| 09:23:49 |
26.1 |
56 |
56 |
集合竞价 |
| 09:24:22 |
26.01 |
77 |
77 |
集合竞价 |
| 09:24:25 |
26.01 |
77 |
77 |
集合竞价 |
| 09:24:34 |
26.01 |
82 |
82 |
集合竞价 |
| 09:24:37 |
26.01 |
82 |
82 |
集合竞价 |
| 09:24:40 |
26.01 |
82 |
82 |
集合竞价 |
| 09:24:49 |
26.01 |
82 |
82 |
集合竞价 |
| 09:24:52 |
26 |
145 |
145 |
集合竞价 |
| 09:24:58 |
26 |
149 |
149 |
集合竞价 |
| 09:25:03 |
26 |
225 |
374 |
买入 |
| 09:30:02 |
25.99 |
15 |
389 |
卖出 |
| 09:30:05 |
25.88 |
80 |
469 |
卖出 |
| 09:30:08 |
25.88 |
46 |
515 |
买入 |
| 09:30:11 |
25.88 |
27 |
542 |
买入 |
| 09:30:14 |
25.9 |
7 |
549 |
卖出 |
| 09:30:17 |
26 |
6 |
555 |
买入 |
| 09:30:20 |
26 |
78 |
633 |
买入 |
| 09:30:23 |
26 |
124 |
757 |
买入 |
| 09:30:26 |
26.11 |
7 |
764 |
买入 |
| 09:30:29 |
26.11 |
6 |
770 |
买入 |
| 09:30:32 |
26.12 |
4 |
774 |
买入 |
| 09:30:35 |
26.13 |
7 |
781 |
买入 |
| 09:30:38 |
26.19 |
10 |
791 |
买入 |
| 09:30:41 |
26.2 |
6 |
797 |
买入 |
| 09:30:44 |
26.2 |
35 |
832 |
买入 |
| 09:30:47 |
26.2 |
15 |
847 |
买入 |
| 09:30:50 |
26.22 |
24 |
871 |
买入 |
| 09:30:53 |
26.22 |
7 |
878 |
买入 |
| 09:31:02 |
26.27 |
2 |
880 |
买入 |
| 09:31:05 |
26.25 |
5 |
885 |
卖出 |
| 09:31:08 |
26.25 |
6 |
891 |
买入 |
| 09:31:23 |
26.33 |
4 |
895 |
买入 |
| 09:31:29 |
26.33 |
14 |
909 |
买入 |
| 09:31:32 |
26.34 |
35 |
944 |
买入 |
| 09:31:41 |
26.34 |
12 |
956 |
卖出 |
| 09:31:44 |
26.34 |
8 |
964 |
买入 |
| 09:31:56 |
26.34 |
5 |
969 |
买入 |
| 09:31:59 |
26.33 |
23 |
992 |
卖出 |
| 09:32:02 |
26.33 |
4 |
996 |
卖出 |
| 09:32:05 |
26.34 |
11 |
1007 |
买入 |
| 09:32:11 |
26.34 |
42 |
1049 |
买入 |
| 09:32:14 |
26.34 |
2 |
1051 |
买入 |
| 09:32:17 |
26.34 |
4 |
1055 |
买入 |
| 09:32:20 |
26.34 |
7 |
1062 |
买入 |
| 09:32:32 |
26.38 |
6 |
1068 |
买入 |
| 09:32:41 |
26.38 |
7 |
1075 |
买入 |
| 09:32:44 |
26.38 |
2 |
1077 |
买入 |
| 09:32:47 |
26.34 |
20 |
1097 |
卖出 |
| 09:33:05 |
26.38 |
8 |
1105 |
买入 |
| 09:33:08 |
26.39 |
76 |
1181 |
买入 |
| 09:33:11 |
26.39 |
38 |
1219 |
买入 |
| 09:33:14 |
26.39 |
24 |
1243 |
买入 |
| 09:33:17 |
26.39 |
17 |
1260 |
买入 |
| 09:33:26 |
26.46 |
25 |
1285 |
买入 |
| 09:33:44 |
26.48 |
8 |
1293 |
卖出 |
| 09:33:56 |
26.5 |
2 |
1295 |
卖出 |
| 09:33:59 |
26.59 |
44 |
1339 |
买入 |
| 09:34:02 |
26.6 |
26 |
1365 |
买入 |
| 09:34:05 |
26.69 |
2 |
1367 |
买入 |
| 09:34:08 |
26.61 |
5 |
1372 |
卖出 |
| 09:34:11 |
26.7 |
70 |
1442 |
买入 |
| 09:34:14 |
26.69 |
5 |
1447 |
卖出 |
| 09:34:20 |
26.69 |
22 |
1469 |
买入 |
| 09:34:23 |
26.7 |
25 |
1494 |
买入 |
| 09:34:26 |
26.69 |
31 |
1525 |
卖出 |
| 09:34:29 |
26.69 |
10 |
1535 |
卖出 |
| 09:34:32 |
26.68 |
6 |
1541 |
卖出 |
| 09:34:38 |
26.61 |
32 |
1573 |
卖出 |
| 09:34:47 |
26.58 |
2 |
1575 |
卖出 |
| 09:34:50 |
26.61 |
6 |
1581 |
买入 |
| 09:34:56 |
26.58 |
16 |
1597 |
卖出 |
| 09:34:59 |
26.61 |
3 |
1600 |
买入 |
| 09:35:11 |
26.59 |
30 |
1630 |
卖出 |
| 09:35:17 |
26.59 |
5 |
1635 |
卖出 |
| 09:35:23 |
26.59 |
11 |
1646 |
卖出 |
| 09:35:26 |
26.59 |
20 |
1666 |
卖出 |
| 09:35:29 |
26.68 |
2 |
1668 |
买入 |
| 09:35:32 |
26.58 |
51 |
1719 |
卖出 |
| 09:35:35 |
26.57 |
10 |
1729 |
卖出 |
| 09:35:38 |
26.56 |
103 |
1832 |
卖出 |
| 09:35:41 |
26.5 |
8 |
1840 |
卖出 |
| 09:35:44 |
26.56 |
6 |
1846 |
买入 |
| 09:35:53 |
26.49 |
17 |
1863 |
卖出 |
| 09:35:56 |
26.49 |
2 |
1865 |
卖出 |
| 09:36:02 |
26.53 |
3 |
1868 |
买入 |
| 09:36:05 |
26.5 |
18 |
1886 |
卖出 |
| 09:36:08 |
26.5 |
24 |
1910 |
买入 |
| 09:36:14 |
26.69 |
91 |
2001 |
买入 |
| 09:36:17 |
26.69 |
0 |
2001 |
买入 |
| 09:36:20 |
26.7 |
6 |
2007 |
买入 |
| 09:36:23 |
26.7 |
6 |
2013 |
卖出 |
| 09:36:29 |
26.7 |
2 |
2015 |
买入 |
| 09:36:32 |
26.7 |
12 |
2027 |
卖出 |
| 09:36:35 |
26.7 |
6 |
2033 |
卖出 |
| 09:36:38 |
26.71 |
107 |
2140 |
买入 |
| 09:36:47 |
26.6 |
2 |
2142 |
卖出 |
| 09:36:56 |
26.69 |
4 |
2146 |
买入 |
| 09:36:59 |
26.69 |
7 |
2153 |
买入 |
| 09:37:02 |
26.7 |
11 |
2164 |
买入 |
| 09:37:05 |
26.7 |
12 |
2176 |
卖出 |
| 09:37:11 |
26.71 |
4 |
2180 |
买入 |
| 09:37:17 |
26.72 |
4 |
2184 |
买入 |
| 09:37:20 |
26.72 |
14 |
2198 |
卖出 |
| 09:37:29 |
26.69 |
10 |
2208 |
卖出 |
| 09:37:35 |
26.7 |
2 |
2210 |
卖出 |
| 09:37:44 |
26.7 |
2 |
2212 |
卖出 |
| 09:37:47 |
26.71 |
2 |
2214 |
买入 |
| 09:37:50 |
26.71 |
1 |
2215 |
卖出 |
| 09:37:53 |
26.7 |
3 |
2218 |
卖出 |
| 09:37:56 |
26.69 |
34 |
2252 |
卖出 |
| 09:37:59 |
26.69 |
44 |
2296 |
卖出 |
| 09:38:02 |
26.69 |
10 |
2306 |
卖出 |
| 09:38:08 |
26.7 |
47 |
2353 |
买入 |
| 09:38:11 |
26.75 |
9 |
2362 |
买入 |
| 09:38:14 |
26.74 |
2 |
2364 |
卖出 |
| 09:38:17 |
26.69 |
2 |
2366 |
买入 |
| 09:38:20 |
26.75 |
24 |
2390 |
买入 |
| 09:38:26 |
26.75 |
2 |
2392 |
卖出 |
| 09:38:32 |
26.75 |
10 |
2402 |
买入 |
| 09:38:53 |
26.7 |
2 |
2404 |
卖出 |
| 09:39:14 |
26.74 |
8 |
2412 |
买入 |
| 09:39:26 |
26.71 |
6 |
2418 |
卖出 |
| 09:39:29 |
26.72 |
12 |
2430 |
买入 |
| 09:39:32 |
26.73 |
13 |
2443 |
买入 |
| 09:39:41 |
26.73 |
5 |
2448 |
买入 |
| 09:39:44 |
26.74 |
15 |
2463 |
买入 |
| 09:39:47 |
26.74 |
48 |
2511 |
买入 |
| 09:39:50 |
26.74 |
25 |
2536 |
买入 |
| 09:39:53 |
26.75 |
97 |
2633 |
买入 |
| 09:39:59 |
26.74 |
2 |
2635 |
卖出 |
| 09:40:05 |
26.75 |
10 |
2645 |
买入 |
| 09:40:11 |
26.75 |
16 |
2661 |
买入 |
| 09:40:14 |
26.75 |
6 |
2667 |
买入 |
| 09:40:20 |
26.77 |
5 |
2672 |
买入 |
| 09:40:47 |
26.77 |
2 |
2674 |
卖出 |
| 09:40:50 |
26.78 |
31 |
2705 |
买入 |
| 09:40:56 |
26.81 |
13 |
2718 |
买入 |
| 09:40:59 |
26.78 |
2 |
2720 |
卖出 |
| 09:41:08 |
26.81 |
13 |
2733 |
买入 |
| 09:41:11 |
26.83 |
4 |
2737 |
买入 |
| 09:41:20 |
26.82 |
10 |
2747 |
卖出 |
| 09:41:23 |
26.83 |
38 |
2785 |
买入 |
| 09:41:38 |
26.82 |
10 |
2795 |
买入 |
| 09:41:47 |
26.81 |
149 |
2944 |
卖出 |
| 09:41:50 |
26.78 |
32 |
2976 |
卖出 |
| 09:41:53 |
26.81 |
5 |
2981 |
买入 |
| 09:42:05 |
26.8 |
4 |
2985 |
卖出 |
| 09:42:17 |
26.8 |
17 |
3002 |
卖出 |
| 09:42:23 |
26.8 |
3 |
3005 |
卖出 |
| 09:42:29 |
26.8 |
9 |
3014 |
卖出 |
| 09:42:35 |
26.81 |
28 |
3042 |
买入 |
| 09:42:38 |
26.81 |
13 |
3055 |
买入 |
| 09:42:41 |
26.81 |
22 |
3077 |
买入 |
| 09:42:44 |
26.84 |
258 |
3335 |
买入 |
| 09:42:47 |
26.86 |
23 |
3358 |
买入 |
| 09:42:50 |
26.87 |
2 |
3360 |
买入 |
| 09:42:53 |
26.88 |
2 |
3362 |
买入 |
| 09:42:56 |
26.9 |
19 |
3381 |
买入 |
| 09:42:59 |
26.93 |
4 |
3385 |
买入 |
| 09:43:02 |
26.93 |
4 |
3389 |
买入 |
| 09:43:08 |
27 |
30 |
3419 |
买入 |
| 09:43:20 |
26.9 |
10 |
3429 |
卖出 |
| 09:43:23 |
27 |
9 |
3438 |
买入 |
| 09:43:26 |
27 |
90 |
3528 |
卖出 |
| 09:43:35 |
27 |
10 |
3538 |
买入 |
| 09:43:38 |
27 |
2 |
3540 |
买入 |
| 09:43:41 |
27.01 |
10 |
3550 |
买入 |
| 09:43:44 |
27.01 |
3 |
3553 |
卖出 |
| 09:43:50 |
27.01 |
6 |
3559 |
卖出 |
| 09:43:56 |
27.1 |
71 |
3630 |
买入 |
| 09:43:59 |
27.1 |
10 |
3640 |
买入 |
| 09:44:11 |
27.06 |
2 |
3642 |
买入 |
| 09:44:14 |
27.15 |
20 |
3662 |
买入 |
| 09:44:32 |
27.16 |
41 |
3703 |
买入 |
| 09:44:44 |
27.16 |
24 |
3727 |
买入 |
| 09:44:50 |
27.1 |
17 |
3744 |
卖出 |
| 09:44:53 |
27.11 |
20 |
3764 |
买入 |
| 09:44:56 |
27.11 |
18 |
3782 |
卖出 |
| 09:44:59 |
27.11 |
20 |
3802 |
卖出 |
| 09:45:02 |
27.09 |
7 |
3809 |
卖出 |
| 09:45:05 |
27.07 |
3 |
3812 |
卖出 |
| 09:45:11 |
27.1 |
55 |
3867 |
买入 |
| 09:45:14 |
27.11 |
3 |
3870 |
买入 |
| 09:45:17 |
27.09 |
4 |
3874 |
卖出 |
| 09:45:23 |
27.09 |
9 |
3883 |
卖出 |
| 09:45:29 |
27.09 |
10 |
3893 |
卖出 |
| 09:45:32 |
27.09 |
4 |
3897 |
买入 |
| 09:45:35 |
27.15 |
11 |
3908 |
买入 |
| 09:45:53 |
27.15 |
51 |
3959 |
买入 |
| 09:46:08 |
27.19 |
103 |
4062 |
买入 |
| 09:46:11 |
27.2 |
24 |
4086 |
买入 |
| 09:46:14 |
27.2 |
20 |
4106 |
买入 |
| 09:46:20 |
27.23 |
6 |
4112 |
买入 |
| 09:46:23 |
27.23 |
6 |
4118 |
买入 |
| 09:46:38 |
27.23 |
29 |
4147 |
买入 |
| 09:46:41 |
27.23 |
2 |
4149 |
卖出 |
| 09:46:44 |
27.25 |
20 |
4169 |
买入 |
| 09:46:56 |
27.27 |
8 |
4177 |
买入 |
| 09:46:59 |
27.28 |
3 |
4180 |
买入 |
| 09:47:05 |
27.28 |
6 |
4186 |
买入 |
| 09:47:11 |
27.29 |
13 |
4199 |
卖出 |
| 09:47:17 |
27.29 |
13 |
4212 |
卖出 |
| 09:47:20 |
27.3 |
37 |
4249 |
买入 |
| 09:47:23 |
27.26 |
116 |
4365 |
卖出 |
| 09:47:26 |
27.23 |
31 |
4396 |
卖出 |
| 09:47:29 |
27.24 |
5 |
4401 |
买入 |
| 09:47:32 |
27.24 |
2 |
4403 |
买入 |
| 09:47:38 |
27.2 |
4 |
4407 |
买入 |
| 09:47:41 |
27.2 |
29 |
4436 |
买入 |
| 09:47:44 |
27.25 |
7 |
4443 |
买入 |
| 09:47:47 |
27.27 |
9 |
4452 |
买入 |
| 09:47:56 |
27.28 |
2 |
4454 |
卖出 |
| 09:48:26 |
27.25 |
2 |
4456 |
买入 |
| 09:48:47 |
27.2 |
50 |
4506 |
卖出 |
| 09:48:59 |
27.2 |
2 |
4508 |
卖出 |
| 09:49:11 |
27.2 |
5 |
4513 |
卖出 |
| 09:49:32 |
27.21 |
2 |
4515 |
卖出 |
| 09:49:50 |
27.29 |
50 |
4565 |
买入 |
| 09:49:53 |
27.29 |
13 |
4578 |
买入 |
| 09:50:17 |
27.3 |
10 |
4588 |
买入 |
| 09:50:23 |
27.24 |
2 |
4590 |
卖出 |
| 09:50:26 |
27.24 |
4 |
4594 |
卖出 |
| 09:50:29 |
27.24 |
2 |
4596 |
卖出 |
| 09:50:32 |
27.36 |
143 |
4739 |
买入 |
| 09:50:35 |
27.35 |
8 |
4747 |
卖出 |
| 09:50:41 |
27.36 |
2 |
4749 |
买入 |
| 09:50:44 |
27.37 |
32 |
4781 |
买入 |
| 09:50:47 |
27.37 |
5 |
4786 |
买入 |
| 09:50:50 |
27.38 |
2 |
4788 |
买入 |
| 09:51:02 |
27.45 |
16 |
4804 |
买入 |
| 09:51:08 |
27.54 |
183 |
4987 |
买入 |
| 09:51:11 |
27.44 |
262 |
5249 |
卖出 |
| 09:51:14 |
27.43 |
6 |
5255 |
卖出 |
| 09:51:20 |
27.44 |
12 |
5267 |
买入 |
| 09:51:23 |
27.44 |
55 |
5322 |
买入 |
| 09:51:26 |
27.44 |
12 |
5334 |
买入 |
| 09:51:35 |
27.43 |
5 |
5339 |
卖出 |
| 09:51:47 |
27.44 |
116 |
5455 |
买入 |
| 09:51:50 |
27.43 |
6 |
5461 |
卖出 |
| 09:51:53 |
27.44 |
76 |
5537 |
买入 |
| 09:51:59 |
27.45 |
28 |
5565 |
买入 |
| 09:52:02 |
27.44 |
10 |
5575 |
卖出 |
| 09:52:05 |
27.44 |
4 |
5579 |
卖出 |
| 09:52:08 |
27.47 |
2 |
5581 |
买入 |
| 09:52:20 |
27.45 |
10 |
5591 |
卖出 |
| 09:52:26 |
27.48 |
11 |
5602 |
买入 |
| 09:52:35 |
27.48 |
19 |
5621 |
买入 |
| 09:52:41 |
27.52 |
2 |
5623 |
买入 |
| 09:52:47 |
27.49 |
2 |
5625 |
卖出 |
| 09:53:02 |
27.49 |
9 |
5634 |
卖出 |
| 09:53:05 |
27.51 |
2 |
5636 |
买入 |
| 09:53:08 |
27.52 |
39 |
5675 |
买入 |
| 09:53:11 |
27.51 |
1 |
5676 |
卖出 |
| 09:53:14 |
27.49 |
4 |
5680 |
卖出 |
| 09:53:17 |
27.51 |
5 |
5685 |
买入 |
| 09:53:20 |
27.5 |
4 |
5689 |
卖出 |
| 09:53:23 |
27.5 |
8 |
5697 |
卖出 |
| 09:53:26 |
27.52 |
18 |
5715 |
买入 |
| 09:53:38 |
27.47 |
58 |
5773 |
卖出 |
| 09:53:44 |
27.46 |
17 |
5790 |
卖出 |
| 09:53:47 |
27.49 |
20 |
5810 |
买入 |
| 09:53:59 |
27.47 |
3 |
5813 |
买入 |
| 09:54:02 |
27.44 |
24 |
5837 |
卖出 |
| 09:54:05 |
27.44 |
20 |
5857 |
卖出 |
| 09:54:08 |
27.47 |
23 |
5880 |
买入 |
| 09:54:23 |
27.45 |
12 |
5892 |
买入 |
| 09:54:26 |
27.43 |
7 |
5899 |
卖出 |
| 09:54:38 |
27.56 |
236 |
6135 |
买入 |
| 09:54:41 |
27.57 |
4 |
6139 |
买入 |
| 09:54:44 |
27.6 |
33 |
6172 |
买入 |
| 09:54:47 |
27.55 |
30 |
6202 |
卖出 |
| 09:54:50 |
27.6 |
100 |
6302 |
买入 |
| 09:54:53 |
27.6 |
8 |
6310 |
买入 |
| 09:55:05 |
27.61 |
3 |
6313 |
卖出 |
| 09:55:08 |
27.58 |
2 |
6315 |
卖出 |
| 09:55:11 |
27.61 |
15 |
6330 |
买入 |
| 09:55:23 |
27.6 |
4 |
6334 |
买入 |
| 09:55:26 |
27.6 |
17 |
6351 |
买入 |
| 09:55:29 |
27.6 |
2 |
6353 |
卖出 |