万孚生物[300482]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
40.56 |
10 |
10 |
集合竞价 |
| 09:15:12 |
40.6 |
44 |
44 |
集合竞价 |
| 09:15:39 |
40.61 |
44 |
44 |
集合竞价 |
| 09:15:48 |
40.52 |
102 |
102 |
集合竞价 |
| 09:16:15 |
40.54 |
102 |
102 |
集合竞价 |
| 09:16:33 |
40.54 |
102 |
102 |
集合竞价 |
| 09:17:09 |
40.54 |
102 |
102 |
集合竞价 |
| 09:17:18 |
40.54 |
102 |
102 |
集合竞价 |
| 09:17:27 |
40.54 |
113 |
113 |
集合竞价 |
| 09:17:36 |
40.54 |
102 |
102 |
集合竞价 |
| 09:17:45 |
40.71 |
105 |
105 |
集合竞价 |
| 09:18:03 |
40.71 |
107 |
107 |
集合竞价 |
| 09:18:12 |
41 |
83 |
83 |
集合竞价 |
| 09:18:21 |
41 |
83 |
83 |
集合竞价 |
| 09:18:30 |
41 |
83 |
83 |
集合竞价 |
| 09:18:48 |
41 |
86 |
86 |
集合竞价 |
| 09:18:57 |
41 |
90 |
90 |
集合竞价 |
| 09:19:15 |
41 |
90 |
90 |
集合竞价 |
| 09:19:24 |
40.6 |
56 |
56 |
集合竞价 |
| 09:19:51 |
40.61 |
56 |
56 |
集合竞价 |
| 09:20:03 |
40.61 |
57 |
57 |
集合竞价 |
| 09:20:12 |
40.61 |
59 |
59 |
集合竞价 |
| 09:20:21 |
40.61 |
59 |
59 |
集合竞价 |
| 09:20:48 |
40.68 |
62 |
62 |
集合竞价 |
| 09:21:15 |
40.7 |
62 |
62 |
集合竞价 |
| 09:21:42 |
40.71 |
63 |
63 |
集合竞价 |
| 09:21:51 |
40.68 |
104 |
104 |
集合竞价 |
| 09:22:00 |
40.7 |
104 |
104 |
集合竞价 |
| 09:22:27 |
40.7 |
106 |
106 |
集合竞价 |
| 09:22:36 |
40.7 |
107 |
107 |
集合竞价 |
| 09:22:45 |
40.71 |
107 |
107 |
集合竞价 |
| 09:22:54 |
40.71 |
112 |
112 |
集合竞价 |
| 09:23:03 |
40.72 |
112 |
112 |
集合竞价 |
| 09:23:12 |
40.72 |
113 |
113 |
集合竞价 |
| 09:23:21 |
40.75 |
123 |
123 |
集合竞价 |
| 09:23:30 |
40.75 |
134 |
134 |
集合竞价 |
| 09:23:39 |
40.75 |
138 |
138 |
集合竞价 |
| 09:23:48 |
40.75 |
140 |
140 |
集合竞价 |
| 09:23:57 |
40.78 |
140 |
140 |
集合竞价 |
| 09:24:06 |
40.79 |
160 |
160 |
集合竞价 |
| 09:24:15 |
40.79 |
188 |
188 |
集合竞价 |
| 09:24:24 |
40.79 |
228 |
228 |
集合竞价 |
| 09:24:33 |
40.79 |
252 |
252 |
集合竞价 |
| 09:24:42 |
40.79 |
330 |
330 |
集合竞价 |
| 09:24:51 |
40.79 |
347 |
347 |
集合竞价 |
| 09:25:00 |
40.8 |
486 |
486 |
集合竞价 |
| 09:25:03 |
41.2 |
660 |
1146 |
买入 |
| 09:30:03 |
41.18 |
370 |
1516 |
卖出 |
| 09:30:06 |
41.1 |
252 |
1768 |
卖出 |
| 09:30:09 |
41.09 |
596 |
2364 |
卖出 |
| 09:30:12 |
41.1 |
83 |
2447 |
买入 |
| 09:30:15 |
41.03 |
141 |
2588 |
卖出 |
| 09:30:18 |
41.03 |
263 |
2851 |
买入 |
| 09:30:21 |
41.03 |
37 |
2888 |
买入 |
| 09:30:24 |
40.98 |
122 |
3010 |
卖出 |
| 09:30:27 |
41.09 |
227 |
3237 |
买入 |
| 09:30:30 |
41.03 |
268 |
3505 |
卖出 |
| 09:30:33 |
41.03 |
86 |
3591 |
卖出 |
| 09:30:36 |
41.09 |
46 |
3637 |
买入 |
| 09:30:39 |
41.02 |
39 |
3676 |
卖出 |
| 09:30:42 |
41 |
5 |
3681 |
卖出 |
| 09:30:45 |
40.99 |
41 |
3722 |
卖出 |
| 09:30:48 |
40.88 |
35 |
3757 |
卖出 |
| 09:30:51 |
40.88 |
7 |
3764 |
买入 |
| 09:30:54 |
40.86 |
25 |
3789 |
卖出 |
| 09:30:57 |
40.85 |
56 |
3845 |
卖出 |
| 09:31:00 |
40.85 |
53 |
3898 |
买入 |
| 09:31:03 |
40.85 |
118 |
4016 |
买入 |
| 09:31:06 |
40.8 |
38 |
4054 |
卖出 |
| 09:31:09 |
40.85 |
95 |
4149 |
买入 |
| 09:31:12 |
40.81 |
48 |
4197 |
卖出 |
| 09:31:15 |
40.84 |
52 |
4249 |
买入 |
| 09:31:18 |
40.81 |
48 |
4297 |
卖出 |
| 09:31:21 |
40.78 |
357 |
4654 |
卖出 |
| 09:31:24 |
40.79 |
52 |
4706 |
买入 |
| 09:31:27 |
40.79 |
28 |
4734 |
买入 |
| 09:31:30 |
40.71 |
57 |
4791 |
卖出 |
| 09:31:33 |
40.75 |
26 |
4817 |
买入 |
| 09:31:36 |
40.72 |
11 |
4828 |
卖出 |
| 09:31:39 |
40.75 |
141 |
4969 |
买入 |
| 09:31:42 |
40.68 |
116 |
5085 |
卖出 |
| 09:31:45 |
40.72 |
172 |
5257 |
买入 |
| 09:31:48 |
40.68 |
67 |
5324 |
卖出 |
| 09:31:51 |
40.72 |
199 |
5523 |
买入 |
| 09:31:54 |
40.74 |
77 |
5600 |
买入 |
| 09:31:57 |
40.73 |
8 |
5608 |
卖出 |
| 09:32:00 |
40.71 |
43 |
5651 |
卖出 |
| 09:32:03 |
40.7 |
51 |
5702 |
卖出 |
| 09:32:06 |
40.71 |
8 |
5710 |
买入 |
| 09:32:09 |
40.72 |
122 |
5832 |
买入 |
| 09:32:12 |
40.73 |
52 |
5884 |
买入 |
| 09:32:15 |
40.73 |
105 |
5989 |
买入 |
| 09:32:18 |
40.73 |
32 |
6021 |
买入 |
| 09:32:21 |
40.73 |
10 |
6031 |
卖出 |
| 09:32:24 |
40.75 |
26 |
6057 |
买入 |
| 09:32:27 |
40.73 |
9 |
6066 |
卖出 |
| 09:32:30 |
40.74 |
8 |
6074 |
卖出 |
| 09:32:33 |
40.74 |
64 |
6138 |
卖出 |
| 09:32:36 |
40.76 |
17 |
6155 |
买入 |
| 09:32:39 |
40.8 |
27 |
6182 |
买入 |
| 09:32:42 |
40.8 |
67 |
6249 |
买入 |
| 09:32:45 |
40.8 |
15 |
6264 |
买入 |
| 09:32:48 |
40.79 |
46 |
6310 |
卖出 |
| 09:32:51 |
40.8 |
131 |
6441 |
买入 |
| 09:32:54 |
40.79 |
67 |
6508 |
卖出 |
| 09:32:57 |
40.8 |
49 |
6557 |
买入 |
| 09:33:00 |
40.76 |
37 |
6594 |
卖出 |
| 09:33:03 |
40.79 |
61 |
6655 |
买入 |
| 09:33:06 |
40.76 |
22 |
6677 |
卖出 |
| 09:33:09 |
40.79 |
17 |
6694 |
买入 |
| 09:33:12 |
40.81 |
66 |
6760 |
买入 |
| 09:33:18 |
40.8 |
2 |
6762 |
卖出 |
| 09:33:21 |
40.81 |
85 |
6847 |
买入 |
| 09:33:24 |
40.83 |
62 |
6909 |
买入 |
| 09:33:27 |
40.88 |
88 |
6997 |
买入 |
| 09:33:30 |
40.83 |
37 |
7034 |
卖出 |
| 09:33:36 |
40.88 |
7 |
7041 |
卖出 |
| 09:33:39 |
40.88 |
42 |
7083 |
卖出 |
| 09:33:42 |
40.9 |
4 |
7087 |
买入 |
| 09:33:45 |
40.88 |
63 |
7150 |
卖出 |
| 09:33:48 |
40.88 |
12 |
7162 |
卖出 |
| 09:33:51 |
40.9 |
6 |
7168 |
买入 |
| 09:33:54 |
40.91 |
15 |
7183 |
买入 |
| 09:33:57 |
40.91 |
5 |
7188 |
卖出 |
| 09:34:00 |
40.9 |
4 |
7192 |
卖出 |
| 09:34:03 |
40.91 |
4 |
7196 |
买入 |
| 09:34:06 |
40.9 |
11 |
7207 |
卖出 |
| 09:34:09 |
40.91 |
44 |
7251 |
买入 |
| 09:34:12 |
40.9 |
23 |
7274 |
卖出 |
| 09:34:15 |
40.88 |
32 |
7306 |
卖出 |
| 09:34:18 |
40.85 |
134 |
7440 |
卖出 |
| 09:34:21 |
40.87 |
31 |
7471 |
买入 |
| 09:34:24 |
40.84 |
6 |
7477 |
卖出 |
| 09:34:27 |
40.85 |
25 |
7502 |
买入 |
| 09:34:30 |
40.85 |
9 |
7511 |
买入 |
| 09:34:33 |
40.88 |
49 |
7560 |
买入 |
| 09:34:36 |
40.88 |
15 |
7575 |
买入 |
| 09:34:39 |
40.83 |
19 |
7594 |
卖出 |
| 09:34:42 |
40.88 |
126 |
7720 |
买入 |
| 09:34:45 |
40.9 |
174 |
7894 |
买入 |
| 09:34:48 |
40.9 |
104 |
7998 |
买入 |
| 09:34:51 |
40.98 |
92 |
8090 |
买入 |
| 09:34:54 |
40.92 |
13 |
8103 |
卖出 |
| 09:34:57 |
40.98 |
25 |
8128 |
买入 |
| 09:35:00 |
41 |
14 |
8142 |
买入 |
| 09:35:03 |
40.9 |
13 |
8155 |
卖出 |
| 09:35:06 |
40.91 |
14 |
8169 |
卖出 |
| 09:35:12 |
40.97 |
11 |
8180 |
买入 |
| 09:35:15 |
40.97 |
59 |
8239 |
卖出 |
| 09:35:18 |
40.98 |
18 |
8257 |
买入 |
| 09:35:21 |
40.97 |
34 |
8291 |
卖出 |
| 09:35:24 |
40.98 |
50 |
8341 |
买入 |
| 09:35:27 |
40.98 |
23 |
8364 |
买入 |
| 09:35:30 |
40.98 |
47 |
8411 |
买入 |
| 09:35:33 |
40.97 |
5 |
8416 |
卖出 |
| 09:35:36 |
40.97 |
8 |
8424 |
买入 |
| 09:35:39 |
40.97 |
3 |
8427 |
买入 |
| 09:35:42 |
40.93 |
98 |
8525 |
卖出 |
| 09:35:45 |
40.98 |
79 |
8604 |
买入 |
| 09:35:51 |
40.92 |
7 |
8611 |
卖出 |
| 09:35:54 |
40.97 |
36 |
8647 |
买入 |
| 09:35:57 |
40.94 |
83 |
8730 |
卖出 |
| 09:36:00 |
41 |
129 |
8859 |
买入 |
| 09:36:03 |
40.94 |
30 |
8889 |
卖出 |
| 09:36:06 |
41.04 |
335 |
9224 |
买入 |
| 09:36:09 |
41.07 |
26 |
9250 |
买入 |
| 09:36:12 |
41.07 |
23 |
9273 |
买入 |
| 09:36:15 |
41.07 |
22 |
9295 |
买入 |
| 09:36:18 |
41.05 |
20 |
9315 |
卖出 |
| 09:36:21 |
41 |
36 |
9351 |
卖出 |
| 09:36:24 |
41.03 |
14 |
9365 |
买入 |
| 09:36:27 |
41 |
26 |
9391 |
卖出 |
| 09:36:30 |
40.99 |
6 |
9397 |
卖出 |
| 09:36:33 |
41 |
21 |
9418 |
买入 |
| 09:36:36 |
41 |
25 |
9443 |
买入 |
| 09:36:39 |
40.98 |
6 |
9449 |
卖出 |
| 09:36:42 |
41 |
7 |
9456 |
买入 |
| 09:36:45 |
40.99 |
36 |
9492 |
卖出 |
| 09:36:48 |
41 |
1 |
9493 |
买入 |
| 09:36:51 |
41 |
36 |
9529 |
买入 |
| 09:36:54 |
40.99 |
56 |
9585 |
卖出 |
| 09:36:57 |
40.99 |
24 |
9609 |
卖出 |
| 09:37:00 |
40.99 |
19 |
9628 |
卖出 |
| 09:37:03 |
40.99 |
12 |
9640 |
卖出 |
| 09:37:06 |
40.98 |
9 |
9649 |
卖出 |
| 09:37:09 |
40.99 |
41 |
9690 |
买入 |
| 09:37:12 |
40.98 |
16 |
9706 |
卖出 |
| 09:37:15 |
40.98 |
30 |
9736 |
买入 |
| 09:37:18 |
41 |
22 |
9758 |
买入 |
| 09:37:21 |
40.99 |
27 |
9785 |
卖出 |
| 09:37:24 |
40.98 |
48 |
9833 |
卖出 |
| 09:37:27 |
41 |
197 |
10030 |
买入 |
| 09:37:30 |
41.03 |
11 |
10041 |
买入 |
| 09:37:33 |
41.01 |
19 |
10060 |
卖出 |
| 09:37:36 |
41.04 |
56 |
10116 |
买入 |
| 09:37:39 |
41.01 |
59 |
10175 |
卖出 |
| 09:37:42 |
41.06 |
32 |
10207 |
买入 |
| 09:37:45 |
41.06 |
24 |
10231 |
卖出 |
| 09:37:48 |
41.06 |
90 |
10321 |
卖出 |
| 09:37:51 |
41.07 |
54 |
10375 |
买入 |
| 09:37:54 |
41.07 |
17 |
10392 |
买入 |
| 09:37:57 |
41.07 |
10 |
10402 |
买入 |
| 09:38:00 |
41.07 |
16 |
10418 |
买入 |
| 09:38:03 |
41.06 |
35 |
10453 |
卖出 |
| 09:38:06 |
41.06 |
18 |
10471 |
卖出 |
| 09:38:09 |
41.07 |
35 |
10506 |
买入 |
| 09:38:12 |
41.07 |
5 |
10511 |
买入 |
| 09:38:15 |
41.06 |
30 |
10541 |
买入 |
| 09:38:18 |
41.06 |
122 |
10663 |
买入 |
| 09:38:21 |
41.05 |
81 |
10744 |
卖出 |
| 09:38:24 |
41.07 |
27 |
10771 |
买入 |
| 09:38:27 |
41.06 |
14 |
10785 |
卖出 |
| 09:38:30 |
41.06 |
12 |
10797 |
卖出 |
| 09:38:33 |
41.05 |
18 |
10815 |
卖出 |
| 09:38:36 |
41.07 |
17 |
10832 |
买入 |
| 09:38:39 |
41.06 |
34 |
10866 |
买入 |
| 09:38:45 |
41.04 |
9 |
10875 |
卖出 |
| 09:38:48 |
41.09 |
110 |
10985 |
买入 |
| 09:38:51 |
41.05 |
6 |
10991 |
买入 |
| 09:38:54 |
41.05 |
8 |
10999 |
买入 |
| 09:38:57 |
41.04 |
53 |
11052 |
卖出 |
| 09:39:00 |
41.02 |
53 |
11105 |
卖出 |
| 09:39:03 |
40.97 |
400 |
11505 |
卖出 |
| 09:39:06 |
40.96 |
5 |
11510 |
买入 |
| 09:39:09 |
40.93 |
27 |
11537 |
卖出 |
| 09:39:12 |
40.9 |
20 |
11557 |
卖出 |
| 09:39:15 |
40.9 |
48 |
11605 |
卖出 |
| 09:39:18 |
40.9 |
126 |
11731 |
卖出 |
| 09:39:21 |
40.89 |
266 |
11997 |
卖出 |
| 09:39:24 |
40.96 |
24 |
12021 |
买入 |
| 09:39:27 |
40.99 |
16 |
12037 |
买入 |
| 09:39:30 |
40.96 |
1 |
12038 |
卖出 |
| 09:39:33 |
40.92 |
15 |
12053 |
卖出 |
| 09:39:36 |
40.96 |
1 |
12054 |
买入 |
| 09:39:45 |
40.96 |
9 |
12063 |
卖出 |
| 09:39:48 |
40.93 |
3 |
12066 |
卖出 |
| 09:39:51 |
40.96 |
2 |
12068 |
买入 |
| 09:39:54 |
40.96 |
8 |
12076 |
买入 |
| 09:39:57 |
40.93 |
1 |
12077 |
卖出 |
| 09:40:00 |
40.93 |
14 |
12091 |
卖出 |
| 09:40:03 |
40.93 |
28 |
12119 |
卖出 |
| 09:40:06 |
40.93 |
24 |
12143 |
买入 |
| 09:40:09 |
40.93 |
34 |
12177 |
买入 |
| 09:40:12 |
40.93 |
61 |
12238 |
卖出 |
| 09:40:15 |
40.93 |
42 |
12280 |
卖出 |
| 09:40:18 |
40.96 |
50 |
12330 |
买入 |
| 09:40:21 |
40.92 |
18 |
12348 |
卖出 |
| 09:40:24 |
40.92 |
10 |
12358 |
卖出 |
| 09:40:27 |
40.93 |
1 |
12359 |
买入 |
| 09:40:30 |
40.93 |
6 |
12365 |
买入 |
| 09:40:33 |
40.91 |
6 |
12371 |
卖出 |
| 09:40:36 |
40.93 |
6 |
12377 |
买入 |
| 09:40:39 |
40.95 |
27 |
12404 |
买入 |
| 09:40:42 |
40.92 |
28 |
12432 |
卖出 |
| 09:40:45 |
40.87 |
309 |
12741 |
卖出 |
| 09:40:48 |
40.9 |
16 |
12757 |
买入 |
| 09:40:51 |
40.85 |
23 |
12780 |
卖出 |
| 09:40:54 |
40.86 |
12 |
12792 |
买入 |
| 09:40:57 |
40.87 |
1 |
12793 |
买入 |
| 09:41:00 |
40.87 |
15 |
12808 |
卖出 |
| 09:41:03 |
40.87 |
23 |
12831 |
卖出 |
| 09:41:06 |
40.88 |
11 |
12842 |
买入 |
| 09:41:09 |
40.88 |
1 |
12843 |
卖出 |
| 09:41:12 |
40.91 |
8 |
12851 |
买入 |
| 09:41:15 |
40.9 |
17 |
12868 |
卖出 |
| 09:41:18 |
40.86 |
40 |
12908 |
卖出 |
| 09:41:21 |
40.87 |
20 |
12928 |
买入 |
| 09:41:24 |
40.84 |
174 |
13102 |
卖出 |
| 09:41:27 |
40.87 |
11 |
13113 |
买入 |
| 09:41:30 |
40.82 |
12 |
13125 |
卖出 |
| 09:41:36 |
40.86 |
48 |
13173 |
买入 |
| 09:41:39 |
40.86 |
1 |
13174 |
买入 |
| 09:41:42 |
40.85 |
3 |
13177 |
卖出 |
| 09:41:45 |
40.85 |
1 |
13178 |
卖出 |
| 09:41:48 |
40.82 |
31 |
13209 |
卖出 |
| 09:41:51 |
40.82 |
4 |
13213 |
卖出 |
| 09:41:57 |
40.82 |
66 |
13279 |
卖出 |
| 09:42:00 |
40.82 |
15 |
13294 |
买入 |
| 09:42:03 |
40.8 |
327 |
13621 |
卖出 |
| 09:42:06 |
40.8 |
47 |
13668 |
卖出 |
| 09:42:09 |
40.81 |
12 |
13680 |
买入 |
| 09:42:12 |
40.78 |
36 |
13716 |
卖出 |
| 09:42:15 |
40.77 |
33 |
13749 |
卖出 |
| 09:42:18 |
40.76 |
9 |
13758 |
卖出 |
| 09:42:21 |
40.77 |
21 |
13779 |
买入 |
| 09:42:24 |
40.79 |
21 |
13800 |
买入 |
| 09:42:27 |
40.77 |
7 |
13807 |
卖出 |
| 09:42:30 |
40.76 |
60 |
13867 |
卖出 |
| 09:42:33 |
40.76 |
10 |
13877 |
卖出 |
| 09:42:36 |
40.81 |
158 |
14035 |
买入 |
| 09:42:39 |
40.78 |
17 |
14052 |
卖出 |
| 09:42:42 |
40.82 |
87 |
14139 |
买入 |
| 09:42:45 |
40.82 |
19 |
14158 |
买入 |
| 09:42:48 |
40.81 |
21 |
14179 |
卖出 |
| 09:42:51 |
40.77 |
30 |
14209 |
卖出 |
| 09:42:54 |
40.81 |
2 |
14211 |
买入 |
| 09:42:57 |
40.81 |
8 |
14219 |
买入 |
| 09:43:00 |
40.8 |
6 |
14225 |
卖出 |
| 09:43:03 |
40.81 |
8 |
14233 |
买入 |
| 09:43:06 |
40.79 |
49 |
14282 |
卖出 |