东方生物[688298]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:11 |
184.98 |
2 |
2 |
集合竞价 |
| 09:15:13 |
184.98 |
4 |
4 |
集合竞价 |
| 09:16:34 |
184.93 |
4 |
4 |
集合竞价 |
| 09:17:16 |
184.93 |
4 |
4 |
集合竞价 |
| 09:17:19 |
184.83 |
4 |
4 |
集合竞价 |
| 09:17:37 |
184.83 |
4 |
4 |
集合竞价 |
| 09:18:13 |
184.83 |
4 |
4 |
集合竞价 |
| 09:18:25 |
180.66 |
10 |
10 |
集合竞价 |
| 09:18:49 |
180.66 |
12 |
12 |
集合竞价 |
| 09:19:10 |
180.66 |
12 |
12 |
集合竞价 |
| 09:20:04 |
180.66 |
12 |
12 |
集合竞价 |
| 09:20:25 |
180 |
32 |
32 |
集合竞价 |
| 09:20:52 |
180 |
32 |
32 |
集合竞价 |
| 09:21:01 |
180 |
32 |
32 |
集合竞价 |
| 09:21:04 |
180.66 |
32 |
32 |
集合竞价 |
| 09:21:13 |
180.66 |
32 |
32 |
集合竞价 |
| 09:21:16 |
180.66 |
32 |
32 |
集合竞价 |
| 09:21:49 |
180.66 |
32 |
32 |
集合竞价 |
| 09:22:01 |
180.67 |
32 |
32 |
集合竞价 |
| 09:22:10 |
180.67 |
32 |
32 |
集合竞价 |
| 09:22:22 |
180.67 |
34 |
34 |
集合竞价 |
| 09:22:25 |
180.67 |
34 |
34 |
集合竞价 |
| 09:22:31 |
180.67 |
34 |
34 |
集合竞价 |
| 09:22:37 |
180.67 |
34 |
34 |
集合竞价 |
| 09:22:43 |
180.67 |
41 |
41 |
集合竞价 |
| 09:22:49 |
180.67 |
43 |
43 |
集合竞价 |
| 09:22:52 |
180.67 |
43 |
43 |
集合竞价 |
| 09:23:01 |
180.67 |
49 |
49 |
集合竞价 |
| 09:23:04 |
180.67 |
52 |
52 |
集合竞价 |
| 09:23:10 |
180.67 |
52 |
52 |
集合竞价 |
| 09:23:13 |
180.67 |
52 |
52 |
集合竞价 |
| 09:23:16 |
180.67 |
56 |
56 |
集合竞价 |
| 09:23:22 |
180.67 |
56 |
56 |
集合竞价 |
| 09:23:25 |
180.67 |
62 |
62 |
集合竞价 |
| 09:23:31 |
180.67 |
62 |
62 |
集合竞价 |
| 09:23:34 |
180.67 |
62 |
62 |
集合竞价 |
| 09:23:46 |
180.67 |
64 |
64 |
集合竞价 |
| 09:24:01 |
180.67 |
71 |
71 |
集合竞价 |
| 09:24:04 |
180.67 |
81 |
81 |
集合竞价 |
| 09:24:07 |
180.67 |
81 |
81 |
集合竞价 |
| 09:24:10 |
180.66 |
90 |
90 |
集合竞价 |
| 09:24:16 |
180.66 |
94 |
94 |
集合竞价 |
| 09:24:19 |
180.66 |
94 |
94 |
集合竞价 |
| 09:24:22 |
180.01 |
108 |
108 |
集合竞价 |
| 09:24:25 |
180.01 |
108 |
108 |
集合竞价 |
| 09:24:34 |
180.02 |
108 |
108 |
集合竞价 |
| 09:24:37 |
180 |
117 |
117 |
集合竞价 |
| 09:24:40 |
180 |
124 |
124 |
集合竞价 |
| 09:24:43 |
180 |
137 |
137 |
集合竞价 |
| 09:24:46 |
180 |
137 |
137 |
集合竞价 |
| 09:24:49 |
180 |
142 |
142 |
集合竞价 |
| 09:24:52 |
180 |
142 |
142 |
集合竞价 |
| 09:24:55 |
180 |
162 |
162 |
集合竞价 |
| 09:24:58 |
180 |
167 |
167 |
集合竞价 |
| 09:25:03 |
180.66 |
249 |
416 |
卖出 |
| 09:30:01 |
178.03 |
136 |
552 |
卖出 |
| 09:30:04 |
180.47 |
46 |
598 |
买入 |
| 09:30:08 |
180 |
64 |
662 |
卖出 |
| 09:30:11 |
180 |
30 |
692 |
买入 |
| 09:30:14 |
180 |
141 |
833 |
买入 |
| 09:30:17 |
180 |
15 |
848 |
买入 |
| 09:30:20 |
180 |
28 |
876 |
买入 |
| 09:30:23 |
180.49 |
11 |
887 |
买入 |
| 09:30:26 |
180.5 |
9 |
896 |
买入 |
| 09:30:29 |
180.5 |
6 |
902 |
买入 |
| 09:30:32 |
180.5 |
43 |
945 |
买入 |
| 09:30:34 |
180.56 |
37 |
982 |
买入 |
| 09:30:37 |
180.6 |
6 |
988 |
买入 |
| 09:30:41 |
180.66 |
35 |
1023 |
买入 |
| 09:30:43 |
180.66 |
96 |
1119 |
买入 |
| 09:30:47 |
180.66 |
54 |
1173 |
买入 |
| 09:30:50 |
180.67 |
13 |
1186 |
买入 |
| 09:30:52 |
180.67 |
26 |
1212 |
卖出 |
| 09:30:55 |
182 |
23 |
1235 |
买入 |
| 09:30:59 |
181.01 |
4 |
1239 |
卖出 |
| 09:31:04 |
182.26 |
5 |
1244 |
买入 |
| 09:31:07 |
181.34 |
25 |
1269 |
卖出 |
| 09:31:11 |
182 |
3 |
1272 |
买入 |
| 09:31:13 |
181.99 |
9 |
1281 |
卖出 |
| 09:31:17 |
182 |
2 |
1283 |
买入 |
| 09:31:20 |
182 |
16 |
1299 |
买入 |
| 09:31:23 |
182 |
21 |
1320 |
买入 |
| 09:31:25 |
182.01 |
11 |
1331 |
买入 |
| 09:31:28 |
181.36 |
33 |
1364 |
卖出 |
| 09:31:31 |
181.99 |
18 |
1382 |
买入 |
| 09:31:34 |
182.5 |
31 |
1413 |
买入 |
| 09:31:37 |
182.5 |
25 |
1438 |
卖出 |
| 09:31:40 |
182.27 |
17 |
1455 |
卖出 |
| 09:31:43 |
182.27 |
34 |
1489 |
买入 |
| 09:31:46 |
182.65 |
7 |
1496 |
卖出 |
| 09:31:49 |
182.65 |
8 |
1504 |
买入 |
| 09:31:53 |
182.65 |
2 |
1506 |
卖出 |
| 09:31:55 |
182.98 |
2 |
1508 |
买入 |
| 09:31:58 |
182.88 |
18 |
1526 |
卖出 |
| 09:32:01 |
183 |
41 |
1567 |
买入 |
| 09:32:04 |
182.95 |
5 |
1572 |
卖出 |
| 09:32:07 |
182.88 |
22 |
1594 |
卖出 |
| 09:32:10 |
182.85 |
6 |
1600 |
卖出 |
| 09:32:13 |
182.97 |
6 |
1606 |
买入 |
| 09:32:16 |
182.9 |
3 |
1609 |
卖出 |
| 09:32:19 |
182.98 |
12 |
1621 |
买入 |
| 09:32:22 |
182.9 |
13 |
1634 |
卖出 |
| 09:32:25 |
182.98 |
31 |
1665 |
买入 |
| 09:32:28 |
183.1 |
6 |
1671 |
买入 |
| 09:32:31 |
182.66 |
15 |
1686 |
卖出 |
| 09:32:34 |
182.98 |
8 |
1694 |
卖出 |
| 09:32:37 |
182.98 |
2 |
1696 |
买入 |
| 09:32:40 |
182.9 |
8 |
1704 |
卖出 |
| 09:32:46 |
182.97 |
2 |
1706 |
买入 |
| 09:32:49 |
182.9 |
5 |
1711 |
卖出 |
| 09:32:53 |
182.71 |
17 |
1728 |
卖出 |
| 09:32:55 |
182.7 |
2 |
1730 |
卖出 |
| 09:32:58 |
182.7 |
2 |
1732 |
买入 |
| 09:33:01 |
182.5 |
4 |
1736 |
卖出 |
| 09:33:04 |
182.27 |
14 |
1750 |
卖出 |
| 09:33:10 |
182.45 |
15 |
1765 |
买入 |
| 09:33:16 |
182.2 |
26 |
1791 |
卖出 |
| 09:33:22 |
182.2 |
6 |
1797 |
买入 |
| 09:33:28 |
182 |
2 |
1799 |
卖出 |
| 09:33:31 |
182 |
8 |
1807 |
卖出 |
| 09:33:35 |
182.27 |
62 |
1869 |
买入 |
| 09:33:38 |
182.27 |
35 |
1904 |
卖出 |
| 09:33:43 |
182.26 |
2 |
1906 |
卖出 |
| 09:33:53 |
182.27 |
17 |
1923 |
买入 |
| 09:33:55 |
182.1 |
2 |
1925 |
卖出 |
| 09:33:58 |
182.27 |
3 |
1928 |
买入 |
| 09:34:02 |
182.1 |
2 |
1930 |
卖出 |
| 09:34:05 |
182.15 |
17 |
1947 |
买入 |
| 09:34:07 |
182.15 |
30 |
1977 |
买入 |
| 09:34:11 |
182.1 |
53 |
2030 |
卖出 |
| 09:34:13 |
182.2 |
18 |
2048 |
买入 |
| 09:34:19 |
182.2 |
5 |
2053 |
买入 |
| 09:34:22 |
182.21 |
12 |
2065 |
买入 |
| 09:34:25 |
182.27 |
1 |
2066 |
买入 |
| 09:34:28 |
182.45 |
41 |
2107 |
买入 |
| 09:34:31 |
182.55 |
2 |
2109 |
买入 |
| 09:34:34 |
182.45 |
2 |
2111 |
卖出 |
| 09:34:40 |
182.55 |
6 |
2117 |
买入 |
| 09:34:43 |
182.45 |
2 |
2119 |
卖出 |
| 09:34:46 |
182.56 |
22 |
2141 |
买入 |
| 09:34:49 |
182.56 |
2 |
2143 |
买入 |
| 09:34:52 |
182.56 |
25 |
2168 |
买入 |
| 09:34:55 |
182.56 |
18 |
2186 |
买入 |
| 09:34:58 |
182.56 |
4 |
2190 |
卖出 |
| 09:35:02 |
182.57 |
2 |
2192 |
卖出 |
| 09:35:10 |
182.68 |
10 |
2202 |
买入 |
| 09:35:14 |
182.68 |
19 |
2221 |
买入 |
| 09:35:17 |
182.69 |
17 |
2238 |
买入 |
| 09:35:22 |
182.68 |
3 |
2241 |
卖出 |
| 09:35:25 |
182.71 |
6 |
2247 |
买入 |
| 09:35:28 |
182.76 |
18 |
2265 |
买入 |
| 09:35:32 |
182.69 |
11 |
2276 |
卖出 |
| 09:35:34 |
182.69 |
5 |
2281 |
买入 |
| 09:35:37 |
182.69 |
31 |
2312 |
买入 |
| 09:35:41 |
182.6 |
39 |
2351 |
卖出 |
| 09:35:43 |
182.56 |
8 |
2359 |
卖出 |
| 09:35:46 |
182.56 |
42 |
2401 |
卖出 |
| 09:35:50 |
182.31 |
16 |
2417 |
卖出 |
| 09:35:53 |
182.3 |
3 |
2420 |
卖出 |
| 09:35:55 |
182.3 |
10 |
2430 |
买入 |
| 09:35:59 |
182.56 |
14 |
2444 |
买入 |
| 09:36:02 |
182.27 |
15 |
2459 |
卖出 |
| 09:36:04 |
182.2 |
25 |
2484 |
卖出 |
| 09:36:10 |
182.21 |
8 |
2492 |
卖出 |
| 09:36:16 |
182.19 |
29 |
2521 |
卖出 |
| 09:36:20 |
182.01 |
2 |
2523 |
卖出 |
| 09:36:23 |
182 |
12 |
2535 |
卖出 |
| 09:36:26 |
182 |
4 |
2539 |
卖出 |
| 09:36:28 |
182.01 |
2 |
2541 |
买入 |
| 09:36:32 |
182.01 |
4 |
2545 |
卖出 |
| 09:36:34 |
182.18 |
8 |
2553 |
买入 |
| 09:36:38 |
182.2 |
14 |
2567 |
买入 |
| 09:36:40 |
182.21 |
4 |
2571 |
买入 |
| 09:36:44 |
182.19 |
9 |
2580 |
卖出 |
| 09:36:46 |
182.21 |
29 |
2609 |
买入 |
| 09:36:49 |
182.19 |
45 |
2654 |
卖出 |
| 09:36:53 |
182.19 |
2 |
2656 |
买入 |
| 09:36:56 |
182.19 |
2 |
2658 |
买入 |
| 09:36:58 |
182.1 |
6 |
2664 |
卖出 |
| 09:37:02 |
182.16 |
2 |
2666 |
买入 |
| 09:37:04 |
182.16 |
10 |
2676 |
买入 |
| 09:37:07 |
182.16 |
8 |
2684 |
买入 |
| 09:37:11 |
182.27 |
19 |
2703 |
买入 |
| 09:37:14 |
182.27 |
11 |
2714 |
买入 |
| 09:37:16 |
182.2 |
50 |
2764 |
卖出 |
| 09:37:20 |
182.33 |
26 |
2790 |
买入 |
| 09:37:23 |
182.33 |
2 |
2792 |
买入 |
| 09:37:25 |
182.33 |
17 |
2809 |
买入 |
| 09:37:29 |
182.5 |
10 |
2819 |
买入 |
| 09:37:38 |
182.74 |
9 |
2828 |
买入 |
| 09:37:40 |
182.75 |
32 |
2860 |
买入 |
| 09:37:44 |
182.75 |
19 |
2879 |
买入 |
| 09:37:47 |
182.97 |
31 |
2910 |
买入 |
| 09:37:50 |
183 |
12 |
2922 |
买入 |
| 09:37:52 |
183.1 |
20 |
2942 |
买入 |
| 09:37:55 |
183.28 |
6 |
2948 |
买入 |
| 09:37:58 |
183.28 |
12 |
2960 |
买入 |
| 09:38:01 |
183.58 |
73 |
3033 |
买入 |
| 09:38:04 |
183.58 |
17 |
3050 |
买入 |
| 09:38:08 |
182.97 |
2 |
3052 |
买入 |
| 09:38:11 |
183.39 |
6 |
3058 |
买入 |
| 09:38:20 |
183.29 |
2 |
3060 |
买入 |
| 09:38:23 |
183 |
8 |
3068 |
卖出 |
| 09:38:26 |
183.25 |
15 |
3083 |
买入 |
| 09:38:29 |
183.33 |
19 |
3102 |
买入 |
| 09:38:32 |
183.3 |
2 |
3104 |
卖出 |
| 09:38:34 |
183.36 |
14 |
3118 |
买入 |
| 09:38:38 |
183.57 |
6 |
3124 |
买入 |
| 09:38:40 |
183.49 |
7 |
3131 |
卖出 |
| 09:38:43 |
183.49 |
2 |
3133 |
买入 |
| 09:38:47 |
183.8 |
10 |
3143 |
买入 |
| 09:38:50 |
183.58 |
14 |
3157 |
卖出 |
| 09:38:53 |
183.75 |
4 |
3161 |
买入 |
| 09:38:55 |
183.58 |
5 |
3166 |
卖出 |
| 09:38:59 |
183.76 |
4 |
3170 |
买入 |
| 09:39:02 |
183.9 |
8 |
3178 |
买入 |
| 09:39:05 |
183.84 |
6 |
3184 |
卖出 |
| 09:39:07 |
183.84 |
2 |
3186 |
卖出 |
| 09:39:11 |
183.9 |
7 |
3193 |
卖出 |
| 09:39:14 |
184 |
11 |
3204 |
买入 |
| 09:39:22 |
183.97 |
37 |
3241 |
卖出 |
| 09:39:25 |
183.76 |
72 |
3313 |
卖出 |
| 09:39:29 |
183.49 |
16 |
3329 |
卖出 |
| 09:39:32 |
183.36 |
8 |
3337 |
卖出 |
| 09:39:35 |
183.39 |
18 |
3355 |
买入 |
| 09:39:38 |
183.76 |
39 |
3394 |
买入 |
| 09:39:41 |
183.75 |
4 |
3398 |
买入 |
| 09:39:43 |
183.49 |
7 |
3405 |
卖出 |
| 09:39:50 |
183.75 |
6 |
3411 |
买入 |
| 09:39:53 |
183.7 |
3 |
3414 |
卖出 |
| 09:39:56 |
183.7 |
3 |
3417 |
买入 |
| 09:39:58 |
183.78 |
26 |
3443 |
买入 |
| 09:40:01 |
183.76 |
4 |
3447 |
卖出 |
| 09:40:05 |
183.78 |
20 |
3467 |
买入 |
| 09:40:08 |
184.47 |
8 |
3475 |
买入 |
| 09:40:11 |
184.63 |
47 |
3522 |
买入 |
| 09:40:14 |
184.63 |
4 |
3526 |
买入 |
| 09:40:17 |
184.3 |
2 |
3528 |
买入 |
| 09:40:20 |
184.28 |
4 |
3532 |
卖出 |
| 09:40:23 |
184.29 |
14 |
3546 |
买入 |
| 09:40:26 |
184.29 |
6 |
3552 |
卖出 |
| 09:40:29 |
183.99 |
24 |
3576 |
卖出 |
| 09:40:31 |
183.88 |
15 |
3591 |
卖出 |
| 09:40:35 |
184.01 |
2 |
3593 |
买入 |
| 09:40:38 |
183.9 |
15 |
3608 |
卖出 |
| 09:40:41 |
184.01 |
20 |
3628 |
买入 |
| 09:40:44 |
184.01 |
6 |
3634 |
卖出 |
| 09:40:47 |
183.9 |
9 |
3643 |
卖出 |
| 09:40:50 |
183.8 |
33 |
3676 |
卖出 |
| 09:40:53 |
183.69 |
10 |
3686 |
卖出 |
| 09:40:56 |
183.77 |
21 |
3707 |
买入 |
| 09:40:59 |
183.77 |
0 |
3707 |
买入 |
| 09:41:02 |
183.8 |
2 |
3709 |
买入 |
| 09:41:05 |
183.79 |
2 |
3711 |
卖出 |
| 09:41:08 |
183.81 |
14 |
3725 |
买入 |
| 09:41:11 |
183.8 |
8 |
3733 |
买入 |
| 09:41:14 |
183.8 |
5 |
3738 |
卖出 |
| 09:41:17 |
184.01 |
7 |
3745 |
买入 |
| 09:41:23 |
184.29 |
2 |
3747 |
买入 |
| 09:41:25 |
184.35 |
2 |
3749 |
买入 |
| 09:41:29 |
184.29 |
1 |
3750 |
卖出 |
| 09:41:32 |
184.29 |
2 |
3752 |
卖出 |
| 09:41:35 |
184.35 |
2 |
3754 |
买入 |
| 09:41:41 |
184.63 |
11 |
3765 |
买入 |
| 09:41:44 |
184.63 |
10 |
3775 |
卖出 |
| 09:41:53 |
184.64 |
2 |
3777 |
买入 |
| 09:41:56 |
184.64 |
13 |
3790 |
买入 |
| 09:41:59 |
184.66 |
34 |
3824 |
买入 |
| 09:42:02 |
184.77 |
29 |
3853 |
买入 |
| 09:42:05 |
184.77 |
64 |
3917 |
买入 |
| 09:42:11 |
184.87 |
19 |
3936 |
买入 |
| 09:42:17 |
184.87 |
6 |
3942 |
买入 |
| 09:42:20 |
184.87 |
16 |
3958 |
买入 |
| 09:42:23 |
184.87 |
7 |
3965 |
买入 |
| 09:42:26 |
184.87 |
8 |
3973 |
买入 |
| 09:42:29 |
184.9 |
2 |
3975 |
买入 |
| 09:42:32 |
184.88 |
2 |
3977 |
买入 |
| 09:42:35 |
184.88 |
6 |
3983 |
买入 |
| 09:42:38 |
184.88 |
14 |
3997 |
买入 |
| 09:42:41 |
184.93 |
67 |
4064 |
买入 |
| 09:42:44 |
184.93 |
108 |
4172 |
买入 |
| 09:42:47 |
184.98 |
62 |
4234 |
买入 |
| 09:42:50 |
184.98 |
39 |
4273 |
买入 |
| 09:42:53 |
185 |
32 |
4305 |
买入 |
| 09:42:55 |
185.01 |
23 |
4328 |
买入 |
| 09:43:02 |
185.7 |
12 |
4340 |
买入 |
| 09:43:05 |
185.85 |
4 |
4344 |
买入 |
| 09:43:08 |
185.85 |
0 |
4344 |
买入 |
| 09:43:11 |
186 |
8 |
4352 |
买入 |
| 09:43:14 |
186.11 |
41 |
4393 |
买入 |
| 09:43:16 |
186.11 |
5 |
4398 |
买入 |
| 09:43:19 |
186.29 |
4 |
4402 |
买入 |
| 09:43:23 |
186.87 |
11 |
4413 |
买入 |
| 09:43:26 |
186.3 |
8 |
4421 |
卖出 |
| 09:43:29 |
187 |
25 |
4446 |
买入 |
| 09:43:32 |
186.9 |
32 |
4478 |
卖出 |
| 09:43:35 |
186.51 |
33 |
4511 |
卖出 |
| 09:43:38 |
186.99 |
16 |
4527 |
买入 |
| 09:43:41 |
186.99 |
13 |
4540 |
卖出 |
| 09:43:44 |
187.12 |
22 |
4562 |
买入 |