卫光生物[002880]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
26.5 |
1 |
1 |
集合竞价 |
| 09:15:09 |
25.94 |
16 |
16 |
集合竞价 |
| 09:15:27 |
25.94 |
17 |
17 |
集合竞价 |
| 09:16:48 |
25.94 |
17 |
17 |
集合竞价 |
| 09:20:45 |
25.94 |
23 |
23 |
集合竞价 |
| 09:22:33 |
25.94 |
23 |
23 |
集合竞价 |
| 09:23:18 |
25.94 |
23 |
23 |
集合竞价 |
| 09:24:21 |
25.94 |
31 |
31 |
集合竞价 |
| 09:25:00 |
25.95 |
35 |
66 |
买入 |
| 09:30:00 |
26.05 |
14 |
80 |
买入 |
| 09:30:03 |
25.96 |
4 |
84 |
卖出 |
| 09:30:06 |
25.95 |
1 |
85 |
卖出 |
| 09:30:09 |
26.25 |
26 |
111 |
买入 |
| 09:30:15 |
26.25 |
16 |
127 |
买入 |
| 09:30:21 |
26.23 |
14 |
141 |
买入 |
| 09:30:24 |
26.14 |
8 |
149 |
卖出 |
| 09:30:33 |
26.24 |
5 |
154 |
买入 |
| 09:30:36 |
26.17 |
1 |
155 |
卖出 |
| 09:30:39 |
26.24 |
40 |
195 |
买入 |
| 09:30:42 |
26.3 |
16 |
211 |
买入 |
| 09:30:45 |
26.34 |
6 |
217 |
买入 |
| 09:30:48 |
26.34 |
9 |
226 |
买入 |
| 09:30:51 |
26.39 |
15 |
241 |
买入 |
| 09:30:54 |
26.39 |
6 |
247 |
卖出 |
| 09:30:57 |
26.5 |
66 |
313 |
买入 |
| 09:31:00 |
26.44 |
10 |
323 |
卖出 |
| 09:31:03 |
26.52 |
11 |
334 |
买入 |
| 09:31:06 |
26.5 |
64 |
398 |
卖出 |
| 09:31:09 |
26.47 |
28 |
426 |
卖出 |
| 09:31:12 |
26.5 |
10 |
436 |
买入 |
| 09:31:15 |
26.47 |
13 |
449 |
卖出 |
| 09:31:18 |
26.5 |
15 |
464 |
买入 |
| 09:31:21 |
26.51 |
19 |
483 |
买入 |
| 09:31:24 |
26.5 |
42 |
525 |
买入 |
| 09:31:27 |
26.57 |
1 |
526 |
买入 |
| 09:31:30 |
26.53 |
15 |
541 |
卖出 |
| 09:31:33 |
26.51 |
17 |
558 |
卖出 |
| 09:31:36 |
26.57 |
22 |
580 |
买入 |
| 09:31:39 |
26.57 |
4 |
584 |
卖出 |
| 09:31:42 |
26.58 |
13 |
597 |
买入 |
| 09:31:45 |
26.59 |
2 |
599 |
卖出 |
| 09:31:51 |
26.6 |
8 |
607 |
卖出 |
| 09:31:54 |
26.65 |
22 |
629 |
买入 |
| 09:31:57 |
26.65 |
6 |
635 |
买入 |
| 09:32:00 |
26.65 |
4 |
639 |
卖出 |
| 09:32:03 |
26.65 |
43 |
682 |
卖出 |
| 09:32:06 |
26.66 |
31 |
713 |
买入 |
| 09:32:09 |
26.65 |
30 |
743 |
卖出 |
| 09:32:12 |
26.67 |
16 |
759 |
买入 |
| 09:32:15 |
26.72 |
4 |
763 |
买入 |
| 09:32:18 |
26.71 |
6 |
769 |
卖出 |
| 09:32:24 |
26.67 |
8 |
777 |
卖出 |
| 09:32:27 |
26.67 |
4 |
781 |
卖出 |
| 09:32:30 |
26.67 |
38 |
819 |
卖出 |
| 09:32:33 |
26.67 |
19 |
838 |
卖出 |
| 09:32:36 |
26.67 |
12 |
850 |
卖出 |
| 09:32:39 |
26.65 |
21 |
871 |
卖出 |
| 09:32:42 |
26.6 |
72 |
943 |
卖出 |
| 09:32:45 |
26.59 |
7 |
950 |
卖出 |
| 09:32:48 |
26.66 |
5 |
955 |
买入 |
| 09:32:54 |
26.66 |
11 |
966 |
买入 |
| 09:32:57 |
26.66 |
2 |
968 |
买入 |
| 09:33:00 |
26.66 |
25 |
993 |
买入 |
| 09:33:06 |
26.71 |
23 |
1016 |
买入 |
| 09:33:09 |
26.59 |
10 |
1026 |
卖出 |
| 09:33:12 |
26.57 |
16 |
1042 |
卖出 |
| 09:33:15 |
26.58 |
29 |
1071 |
买入 |
| 09:33:18 |
26.56 |
4 |
1075 |
卖出 |
| 09:33:21 |
26.57 |
17 |
1092 |
买入 |
| 09:33:24 |
26.57 |
24 |
1116 |
买入 |
| 09:33:27 |
26.64 |
10 |
1126 |
买入 |
| 09:33:30 |
26.57 |
10 |
1136 |
卖出 |
| 09:33:33 |
26.6 |
5 |
1141 |
买入 |
| 09:33:36 |
26.55 |
5 |
1146 |
卖出 |
| 09:33:39 |
26.53 |
12 |
1158 |
卖出 |
| 09:33:48 |
26.55 |
3 |
1161 |
卖出 |
| 09:33:51 |
26.55 |
14 |
1175 |
卖出 |
| 09:33:54 |
26.55 |
6 |
1181 |
卖出 |
| 09:33:57 |
26.6 |
1 |
1182 |
买入 |
| 09:34:00 |
26.6 |
2 |
1184 |
买入 |
| 09:34:03 |
26.55 |
4 |
1188 |
卖出 |
| 09:34:06 |
26.59 |
3 |
1191 |
买入 |
| 09:34:09 |
26.55 |
2 |
1193 |
卖出 |
| 09:34:12 |
26.59 |
1 |
1194 |
买入 |
| 09:34:15 |
26.55 |
1 |
1195 |
卖出 |
| 09:34:21 |
26.59 |
2 |
1197 |
买入 |
| 09:34:24 |
26.59 |
2 |
1199 |
卖出 |
| 09:34:27 |
26.56 |
1 |
1200 |
卖出 |
| 09:34:30 |
26.56 |
3 |
1203 |
卖出 |
| 09:34:36 |
26.58 |
1 |
1204 |
买入 |
| 09:34:39 |
26.56 |
6 |
1210 |
卖出 |
| 09:34:42 |
26.56 |
1 |
1211 |
卖出 |
| 09:34:54 |
26.56 |
18 |
1229 |
卖出 |
| 09:34:57 |
26.56 |
3 |
1232 |
卖出 |
| 09:35:03 |
26.56 |
8 |
1240 |
买入 |
| 09:35:09 |
26.56 |
7 |
1247 |
卖出 |
| 09:35:12 |
26.53 |
26 |
1273 |
卖出 |
| 09:35:15 |
26.53 |
3 |
1276 |
卖出 |
| 09:35:18 |
26.53 |
6 |
1282 |
卖出 |
| 09:35:21 |
26.52 |
1 |
1283 |
卖出 |
| 09:35:27 |
26.53 |
5 |
1288 |
买入 |
| 09:35:33 |
26.53 |
4 |
1292 |
买入 |
| 09:35:36 |
26.53 |
1 |
1293 |
卖出 |
| 09:35:42 |
26.55 |
1 |
1294 |
买入 |
| 09:35:48 |
26.56 |
4 |
1298 |
买入 |
| 09:35:57 |
26.57 |
7 |
1305 |
买入 |
| 09:36:00 |
26.56 |
16 |
1321 |
卖出 |
| 09:36:03 |
26.56 |
1 |
1322 |
买入 |
| 09:36:06 |
26.55 |
11 |
1333 |
卖出 |
| 09:36:12 |
26.58 |
6 |
1339 |
买入 |
| 09:36:15 |
26.6 |
2 |
1341 |
买入 |
| 09:36:21 |
26.56 |
5 |
1346 |
卖出 |
| 09:36:24 |
26.6 |
5 |
1351 |
买入 |
| 09:36:33 |
26.59 |
2 |
1353 |
买入 |
| 09:36:36 |
26.6 |
12 |
1365 |
买入 |
| 09:36:39 |
26.61 |
2 |
1367 |
买入 |
| 09:36:42 |
26.64 |
12 |
1379 |
买入 |
| 09:36:45 |
26.64 |
3 |
1382 |
买入 |
| 09:36:48 |
26.64 |
1 |
1383 |
买入 |
| 09:36:51 |
26.65 |
1 |
1384 |
买入 |
| 09:36:54 |
26.65 |
4 |
1388 |
买入 |
| 09:36:57 |
26.66 |
1 |
1389 |
买入 |
| 09:37:03 |
26.7 |
4 |
1393 |
买入 |
| 09:37:06 |
26.7 |
9 |
1402 |
卖出 |
| 09:37:09 |
26.7 |
6 |
1408 |
卖出 |
| 09:37:12 |
26.72 |
5 |
1413 |
买入 |
| 09:37:15 |
26.71 |
6 |
1419 |
卖出 |
| 09:37:18 |
26.66 |
2 |
1421 |
卖出 |
| 09:37:21 |
26.7 |
3 |
1424 |
买入 |
| 09:37:27 |
26.69 |
1 |
1425 |
卖出 |
| 09:37:33 |
26.69 |
18 |
1443 |
卖出 |
| 09:37:36 |
26.69 |
25 |
1468 |
卖出 |
| 09:37:39 |
26.69 |
1 |
1469 |
买入 |
| 09:37:48 |
26.69 |
10 |
1479 |
买入 |
| 09:37:57 |
26.67 |
16 |
1495 |
买入 |
| 09:38:00 |
26.69 |
13 |
1508 |
买入 |
| 09:38:03 |
26.7 |
7 |
1515 |
买入 |
| 09:38:06 |
26.72 |
7 |
1522 |
买入 |
| 09:38:09 |
26.74 |
11 |
1533 |
买入 |
| 09:38:21 |
26.73 |
1 |
1534 |
买入 |
| 09:38:24 |
26.73 |
13 |
1547 |
买入 |
| 09:38:30 |
26.74 |
1 |
1548 |
买入 |
| 09:38:33 |
26.73 |
6 |
1554 |
卖出 |
| 09:38:36 |
26.73 |
13 |
1567 |
卖出 |
| 09:38:39 |
26.73 |
3 |
1570 |
卖出 |
| 09:38:51 |
26.72 |
5 |
1575 |
卖出 |
| 09:38:54 |
26.72 |
2 |
1577 |
买入 |
| 09:39:00 |
26.72 |
28 |
1605 |
卖出 |
| 09:39:03 |
26.68 |
34 |
1639 |
卖出 |
| 09:39:06 |
26.71 |
20 |
1659 |
买入 |
| 09:39:09 |
26.72 |
11 |
1670 |
买入 |
| 09:39:12 |
26.74 |
12 |
1682 |
买入 |
| 09:39:18 |
26.73 |
12 |
1694 |
买入 |
| 09:39:21 |
26.73 |
13 |
1707 |
买入 |
| 09:39:24 |
26.73 |
1 |
1708 |
买入 |
| 09:39:27 |
26.73 |
12 |
1720 |
买入 |
| 09:39:30 |
26.71 |
6 |
1726 |
卖出 |
| 09:39:36 |
26.73 |
8 |
1734 |
买入 |
| 09:39:45 |
26.71 |
3 |
1737 |
卖出 |
| 09:39:48 |
26.73 |
2 |
1739 |
买入 |
| 09:39:54 |
26.72 |
2 |
1741 |
买入 |
| 09:39:57 |
26.72 |
1 |
1742 |
买入 |
| 09:40:00 |
26.71 |
8 |
1750 |
卖出 |
| 09:40:03 |
26.73 |
15 |
1765 |
买入 |
| 09:40:06 |
26.71 |
13 |
1778 |
卖出 |
| 09:40:09 |
26.66 |
28 |
1806 |
卖出 |
| 09:40:12 |
26.7 |
2 |
1808 |
买入 |
| 09:40:24 |
26.65 |
13 |
1821 |
卖出 |
| 09:40:30 |
26.65 |
85 |
1906 |
卖出 |
| 09:40:33 |
26.66 |
9 |
1915 |
买入 |
| 09:40:39 |
26.68 |
10 |
1925 |
买入 |
| 09:40:45 |
26.68 |
2 |
1927 |
买入 |
| 09:40:51 |
26.72 |
9 |
1936 |
买入 |
| 09:40:54 |
26.72 |
6 |
1942 |
买入 |
| 09:40:57 |
26.73 |
19 |
1961 |
买入 |
| 09:41:00 |
26.73 |
21 |
1982 |
买入 |
| 09:41:03 |
26.72 |
6 |
1988 |
卖出 |
| 09:41:06 |
26.74 |
21 |
2009 |
买入 |
| 09:41:09 |
26.73 |
9 |
2018 |
买入 |
| 09:41:12 |
26.73 |
1 |
2019 |
卖出 |
| 09:41:15 |
26.75 |
50 |
2069 |
买入 |
| 09:41:18 |
26.75 |
2 |
2071 |
买入 |
| 09:41:24 |
26.76 |
18 |
2089 |
买入 |
| 09:41:27 |
26.75 |
5 |
2094 |
卖出 |
| 09:41:30 |
26.77 |
9 |
2103 |
买入 |
| 09:41:36 |
26.75 |
3 |
2106 |
卖出 |
| 09:41:39 |
26.77 |
12 |
2118 |
买入 |
| 09:41:42 |
26.77 |
11 |
2129 |
买入 |
| 09:41:45 |
26.76 |
1 |
2130 |
买入 |
| 09:41:48 |
26.77 |
16 |
2146 |
买入 |
| 09:41:51 |
26.8 |
39 |
2185 |
买入 |
| 09:41:57 |
26.84 |
3 |
2188 |
买入 |
| 09:42:03 |
26.81 |
51 |
2239 |
卖出 |
| 09:42:06 |
26.8 |
49 |
2288 |
卖出 |
| 09:42:09 |
26.79 |
40 |
2328 |
卖出 |
| 09:42:15 |
26.77 |
31 |
2359 |
卖出 |
| 09:42:18 |
26.8 |
10 |
2369 |
买入 |
| 09:42:27 |
26.81 |
4 |
2373 |
买入 |
| 09:42:30 |
26.8 |
4 |
2377 |
卖出 |
| 09:42:33 |
26.8 |
1 |
2378 |
卖出 |
| 09:42:36 |
26.81 |
18 |
2396 |
买入 |
| 09:42:39 |
26.75 |
3 |
2399 |
卖出 |
| 09:42:51 |
26.81 |
1 |
2400 |
买入 |
| 09:42:54 |
26.75 |
4 |
2404 |
卖出 |
| 09:42:57 |
26.75 |
11 |
2415 |
卖出 |
| 09:43:03 |
26.8 |
13 |
2428 |
买入 |
| 09:43:09 |
26.74 |
66 |
2494 |
卖出 |
| 09:43:12 |
26.75 |
7 |
2501 |
买入 |
| 09:43:15 |
26.73 |
1 |
2502 |
卖出 |
| 09:43:18 |
26.73 |
1 |
2503 |
买入 |
| 09:43:24 |
26.7 |
2 |
2505 |
卖出 |
| 09:43:27 |
26.7 |
9 |
2514 |
卖出 |
| 09:43:30 |
26.65 |
1 |
2515 |
卖出 |
| 09:43:39 |
26.65 |
1 |
2516 |
卖出 |
| 09:43:42 |
26.7 |
2 |
2518 |
买入 |
| 09:43:45 |
26.65 |
3 |
2521 |
卖出 |
| 09:43:48 |
26.65 |
1 |
2522 |
卖出 |
| 09:43:54 |
26.68 |
11 |
2533 |
卖出 |
| 09:43:57 |
26.68 |
4 |
2537 |
卖出 |
| 09:44:00 |
26.68 |
3 |
2540 |
卖出 |
| 09:44:03 |
26.7 |
3 |
2543 |
买入 |
| 09:44:09 |
26.67 |
304 |
2847 |
卖出 |
| 09:44:12 |
26.67 |
8 |
2855 |
买入 |
| 09:44:15 |
26.65 |
3 |
2858 |
卖出 |
| 09:44:18 |
26.67 |
19 |
2877 |
买入 |
| 09:44:21 |
26.66 |
1 |
2878 |
卖出 |
| 09:44:39 |
26.65 |
10 |
2888 |
买入 |
| 09:44:42 |
26.63 |
1 |
2889 |
卖出 |
| 09:44:48 |
26.63 |
3 |
2892 |
买入 |
| 09:44:51 |
26.63 |
3 |
2895 |
买入 |
| 09:44:54 |
26.63 |
5 |
2900 |
买入 |
| 09:44:57 |
26.65 |
2 |
2902 |
买入 |
| 09:45:00 |
26.64 |
7 |
2909 |
卖出 |
| 09:45:03 |
26.66 |
7 |
2916 |
买入 |
| 09:45:06 |
26.63 |
5 |
2921 |
卖出 |
| 09:45:09 |
26.64 |
2 |
2923 |
买入 |
| 09:45:15 |
26.66 |
6 |
2929 |
买入 |
| 09:45:18 |
26.61 |
100 |
3029 |
卖出 |
| 09:45:27 |
26.61 |
45 |
3074 |
卖出 |
| 09:45:33 |
26.61 |
13 |
3087 |
买入 |
| 09:45:36 |
26.6 |
6 |
3093 |
卖出 |
| 09:45:39 |
26.6 |
10 |
3103 |
买入 |
| 09:45:48 |
26.59 |
2 |
3105 |
卖出 |
| 09:45:54 |
26.59 |
11 |
3116 |
买入 |
| 09:46:00 |
26.58 |
4 |
3120 |
买入 |
| 09:46:03 |
26.58 |
1 |
3121 |
买入 |
| 09:46:12 |
26.56 |
11 |
3132 |
卖出 |
| 09:46:18 |
26.55 |
14 |
3146 |
卖出 |
| 09:46:21 |
26.55 |
2 |
3148 |
买入 |
| 09:46:24 |
26.55 |
10 |
3158 |
买入 |
| 09:46:36 |
26.53 |
2 |
3160 |
卖出 |
| 09:46:39 |
26.53 |
9 |
3169 |
卖出 |
| 09:46:54 |
26.53 |
8 |
3177 |
买入 |
| 09:46:57 |
26.55 |
27 |
3204 |
买入 |
| 09:47:00 |
26.52 |
29 |
3233 |
卖出 |
| 09:47:03 |
26.59 |
5 |
3238 |
买入 |
| 09:47:06 |
26.59 |
1 |
3239 |
买入 |
| 09:47:09 |
26.59 |
6 |
3245 |
买入 |
| 09:47:12 |
26.59 |
4 |
3249 |
买入 |
| 09:47:15 |
26.58 |
1 |
3250 |
卖出 |
| 09:47:27 |
26.58 |
13 |
3263 |
买入 |
| 09:47:30 |
26.58 |
3 |
3266 |
买入 |
| 09:47:48 |
26.58 |
2 |
3268 |
买入 |
| 09:47:54 |
26.58 |
8 |
3276 |
买入 |
| 09:47:57 |
26.58 |
1 |
3277 |
卖出 |
| 09:48:00 |
26.58 |
3 |
3280 |
卖出 |
| 09:48:03 |
26.59 |
4 |
3284 |
买入 |
| 09:48:15 |
26.59 |
3 |
3287 |
买入 |
| 09:48:18 |
26.59 |
13 |
3300 |
买入 |
| 09:48:21 |
26.59 |
1 |
3301 |
卖出 |
| 09:48:24 |
26.59 |
13 |
3314 |
卖出 |
| 09:48:30 |
26.6 |
9 |
3323 |
卖出 |
| 09:48:33 |
26.6 |
5 |
3328 |
卖出 |
| 09:48:39 |
26.6 |
6 |
3334 |
卖出 |
| 09:48:45 |
26.6 |
1 |
3335 |
卖出 |
| 09:48:48 |
26.6 |
5 |
3340 |
卖出 |
| 09:49:00 |
26.6 |
1 |
3341 |
卖出 |
| 09:49:03 |
26.6 |
14 |
3355 |
卖出 |
| 09:49:06 |
26.61 |
41 |
3396 |
买入 |
| 09:49:12 |
26.61 |
1 |
3397 |
卖出 |
| 09:49:30 |
26.6 |
7 |
3404 |
卖出 |
| 09:49:36 |
26.61 |
4 |
3408 |
买入 |
| 09:49:39 |
26.59 |
12 |
3420 |
卖出 |
| 09:49:42 |
26.58 |
1 |
3421 |
卖出 |
| 09:49:48 |
26.58 |
12 |
3433 |
卖出 |
| 09:49:51 |
26.58 |
21 |
3454 |
卖出 |
| 09:50:06 |
26.53 |
9 |
3463 |
卖出 |
| 09:50:18 |
26.53 |
3 |
3466 |
卖出 |
| 09:50:27 |
26.53 |
2 |
3468 |
买入 |
| 09:50:30 |
26.52 |
23 |
3491 |
卖出 |
| 09:50:33 |
26.52 |
1 |
3492 |
卖出 |
| 09:50:36 |
26.51 |
1 |
3493 |
卖出 |
| 09:50:39 |
26.5 |
42 |
3535 |
卖出 |
| 09:50:45 |
26.53 |
19 |
3554 |
买入 |
| 09:51:33 |
26.53 |
10 |
3564 |
买入 |
| 09:51:36 |
26.53 |
3 |
3567 |
买入 |
| 09:51:39 |
26.52 |
5 |
3572 |
卖出 |
| 09:51:42 |
26.52 |
1 |
3573 |
卖出 |
| 09:51:45 |
26.52 |
2 |
3575 |
卖出 |
| 09:52:00 |
26.52 |
2 |
3577 |
卖出 |