康泰生物[300601]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
43.16 |
4 |
4 |
集合竞价 |
| 09:15:12 |
43.12 |
16 |
16 |
集合竞价 |
| 09:15:39 |
43.12 |
18 |
18 |
集合竞价 |
| 09:17:09 |
43.12 |
17 |
17 |
集合竞价 |
| 09:17:18 |
43.12 |
18 |
18 |
集合竞价 |
| 09:17:36 |
43.12 |
18 |
18 |
集合竞价 |
| 09:17:54 |
43.12 |
19 |
19 |
集合竞价 |
| 09:18:21 |
42.48 |
181 |
181 |
集合竞价 |
| 09:18:30 |
42.48 |
181 |
181 |
集合竞价 |
| 09:18:39 |
42.48 |
181 |
181 |
集合竞价 |
| 09:18:48 |
42.48 |
217 |
217 |
集合竞价 |
| 09:18:57 |
42.48 |
217 |
217 |
集合竞价 |
| 09:19:06 |
42.46 |
217 |
217 |
集合竞价 |
| 09:19:15 |
42.38 |
287 |
287 |
集合竞价 |
| 09:19:24 |
42.42 |
287 |
287 |
集合竞价 |
| 09:19:33 |
42.42 |
287 |
287 |
集合竞价 |
| 09:20:00 |
42.42 |
287 |
287 |
集合竞价 |
| 09:20:03 |
42.42 |
287 |
287 |
集合竞价 |
| 09:20:12 |
42.42 |
288 |
288 |
集合竞价 |
| 09:20:21 |
42.42 |
288 |
288 |
集合竞价 |
| 09:20:30 |
42.42 |
288 |
288 |
集合竞价 |
| 09:20:39 |
42.42 |
288 |
288 |
集合竞价 |
| 09:20:48 |
42.42 |
288 |
288 |
集合竞价 |
| 09:21:06 |
42.46 |
288 |
288 |
集合竞价 |
| 09:21:24 |
42.46 |
288 |
288 |
集合竞价 |
| 09:21:33 |
42.46 |
288 |
288 |
集合竞价 |
| 09:21:42 |
42.46 |
296 |
296 |
集合竞价 |
| 09:21:51 |
42.46 |
303 |
303 |
集合竞价 |
| 09:22:00 |
42.46 |
305 |
305 |
集合竞价 |
| 09:22:09 |
42.46 |
305 |
305 |
集合竞价 |
| 09:22:18 |
42.46 |
307 |
307 |
集合竞价 |
| 09:22:27 |
42.46 |
314 |
314 |
集合竞价 |
| 09:22:36 |
42.48 |
315 |
315 |
集合竞价 |
| 09:22:45 |
42.48 |
315 |
315 |
集合竞价 |
| 09:22:54 |
42.46 |
361 |
361 |
集合竞价 |
| 09:23:03 |
42.47 |
361 |
361 |
集合竞价 |
| 09:23:12 |
42.47 |
361 |
361 |
集合竞价 |
| 09:23:21 |
42.48 |
361 |
361 |
集合竞价 |
| 09:23:30 |
42.48 |
386 |
386 |
集合竞价 |
| 09:23:39 |
42.48 |
388 |
388 |
集合竞价 |
| 09:23:48 |
42.48 |
388 |
388 |
集合竞价 |
| 09:23:57 |
42.49 |
424 |
424 |
集合竞价 |
| 09:24:06 |
42.49 |
428 |
428 |
集合竞价 |
| 09:24:15 |
42.49 |
452 |
452 |
集合竞价 |
| 09:24:24 |
42.5 |
465 |
465 |
集合竞价 |
| 09:24:33 |
42.52 |
480 |
480 |
集合竞价 |
| 09:24:42 |
42.51 |
514 |
514 |
集合竞价 |
| 09:24:51 |
42.6 |
514 |
514 |
集合竞价 |
| 09:25:00 |
42.88 |
547 |
547 |
集合竞价 |
| 09:25:03 |
43.12 |
726 |
1273 |
买入 |
| 09:30:03 |
43.09 |
269 |
1542 |
卖出 |
| 09:30:06 |
43.11 |
363 |
1905 |
买入 |
| 09:30:09 |
43.07 |
159 |
2064 |
卖出 |
| 09:30:12 |
43.11 |
91 |
2155 |
买入 |
| 09:30:15 |
43.03 |
41 |
2196 |
卖出 |
| 09:30:18 |
43.1 |
26 |
2222 |
买入 |
| 09:30:21 |
43.1 |
360 |
2582 |
买入 |
| 09:30:24 |
43.12 |
404 |
2986 |
买入 |
| 09:30:27 |
43.2 |
171 |
3157 |
买入 |
| 09:30:30 |
43.15 |
45 |
3202 |
卖出 |
| 09:30:33 |
43.24 |
39 |
3241 |
买入 |
| 09:30:36 |
43.24 |
29 |
3270 |
卖出 |
| 09:30:39 |
43.26 |
18 |
3288 |
买入 |
| 09:30:42 |
43.26 |
26 |
3314 |
卖出 |
| 09:30:45 |
43.23 |
86 |
3400 |
卖出 |
| 09:30:48 |
43.24 |
233 |
3633 |
买入 |
| 09:30:51 |
43.26 |
57 |
3690 |
买入 |
| 09:30:54 |
43.16 |
35 |
3725 |
卖出 |
| 09:30:57 |
43.24 |
52 |
3777 |
买入 |
| 09:31:00 |
43.26 |
27 |
3804 |
买入 |
| 09:31:03 |
43.26 |
20 |
3824 |
买入 |
| 09:31:06 |
43.28 |
17 |
3841 |
买入 |
| 09:31:09 |
43.26 |
37 |
3878 |
卖出 |
| 09:31:12 |
43.26 |
1 |
3879 |
卖出 |
| 09:31:15 |
43.26 |
15 |
3894 |
卖出 |
| 09:31:18 |
43.26 |
131 |
4025 |
卖出 |
| 09:31:21 |
43.28 |
16 |
4041 |
买入 |
| 09:31:24 |
43.26 |
25 |
4066 |
卖出 |
| 09:31:27 |
43.26 |
30 |
4096 |
卖出 |
| 09:31:30 |
43.24 |
21 |
4117 |
卖出 |
| 09:31:33 |
43.26 |
20 |
4137 |
买入 |
| 09:31:36 |
43.24 |
5 |
4142 |
卖出 |
| 09:31:39 |
43.25 |
31 |
4173 |
买入 |
| 09:31:42 |
43.2 |
3 |
4176 |
卖出 |
| 09:31:45 |
43.24 |
34 |
4210 |
买入 |
| 09:31:48 |
43.24 |
9 |
4219 |
买入 |
| 09:31:51 |
43.17 |
10 |
4229 |
卖出 |
| 09:31:54 |
43.24 |
13 |
4242 |
买入 |
| 09:31:57 |
43.2 |
26 |
4268 |
卖出 |
| 09:32:00 |
43.2 |
12 |
4280 |
买入 |
| 09:32:03 |
43.2 |
67 |
4347 |
买入 |
| 09:32:06 |
43.18 |
5 |
4352 |
卖出 |
| 09:32:09 |
43.2 |
9 |
4361 |
买入 |
| 09:32:12 |
43.16 |
61 |
4422 |
卖出 |
| 09:32:15 |
43.17 |
5 |
4427 |
买入 |
| 09:32:18 |
43.18 |
19 |
4446 |
买入 |
| 09:32:21 |
43.16 |
51 |
4497 |
卖出 |
| 09:32:24 |
43.16 |
42 |
4539 |
买入 |
| 09:32:27 |
43.16 |
11 |
4550 |
买入 |
| 09:32:30 |
43.16 |
40 |
4590 |
买入 |
| 09:32:33 |
43.18 |
101 |
4691 |
买入 |
| 09:32:36 |
43.16 |
239 |
4930 |
卖出 |
| 09:32:39 |
43.16 |
45 |
4975 |
买入 |
| 09:32:42 |
43.16 |
16 |
4991 |
买入 |
| 09:32:45 |
43.15 |
1 |
4992 |
卖出 |
| 09:32:48 |
43.17 |
137 |
5129 |
买入 |
| 09:32:51 |
43.2 |
91 |
5220 |
买入 |
| 09:32:54 |
43.18 |
12 |
5232 |
卖出 |
| 09:32:57 |
43.16 |
80 |
5312 |
卖出 |
| 09:33:00 |
43.19 |
18 |
5330 |
买入 |
| 09:33:03 |
43.19 |
30 |
5360 |
买入 |
| 09:33:06 |
43.15 |
38 |
5398 |
卖出 |
| 09:33:09 |
43.16 |
32 |
5430 |
买入 |
| 09:33:12 |
43.16 |
17 |
5447 |
买入 |
| 09:33:15 |
43.2 |
168 |
5615 |
买入 |
| 09:33:18 |
43.25 |
257 |
5872 |
买入 |
| 09:33:21 |
43.21 |
125 |
5997 |
卖出 |
| 09:33:24 |
43.28 |
63 |
6060 |
买入 |
| 09:33:27 |
43.31 |
116 |
6176 |
买入 |
| 09:33:30 |
43.33 |
37 |
6213 |
买入 |
| 09:33:33 |
43.33 |
7 |
6220 |
买入 |
| 09:33:36 |
43.36 |
39 |
6259 |
买入 |
| 09:33:39 |
43.33 |
34 |
6293 |
卖出 |
| 09:33:42 |
43.36 |
179 |
6472 |
买入 |
| 09:33:45 |
43.37 |
8 |
6480 |
卖出 |
| 09:33:48 |
43.37 |
41 |
6521 |
卖出 |
| 09:33:51 |
43.48 |
15 |
6536 |
买入 |
| 09:33:54 |
43.48 |
20 |
6556 |
买入 |
| 09:33:57 |
43.39 |
49 |
6605 |
卖出 |
| 09:34:00 |
43.47 |
154 |
6759 |
买入 |
| 09:34:03 |
43.49 |
4 |
6763 |
买入 |
| 09:34:06 |
43.39 |
72 |
6835 |
卖出 |
| 09:34:09 |
43.39 |
33 |
6868 |
卖出 |
| 09:34:12 |
43.4 |
65 |
6933 |
买入 |
| 09:34:15 |
43.4 |
79 |
7012 |
买入 |
| 09:34:18 |
43.4 |
17 |
7029 |
卖出 |
| 09:34:21 |
43.43 |
12 |
7041 |
买入 |
| 09:34:24 |
43.43 |
52 |
7093 |
买入 |
| 09:34:27 |
43.4 |
93 |
7186 |
卖出 |
| 09:34:30 |
43.43 |
27 |
7213 |
买入 |
| 09:34:33 |
43.42 |
22 |
7235 |
卖出 |
| 09:34:36 |
43.42 |
17 |
7252 |
买入 |
| 09:34:39 |
43.44 |
67 |
7319 |
买入 |
| 09:34:42 |
43.44 |
13 |
7332 |
买入 |
| 09:34:45 |
43.44 |
11 |
7343 |
买入 |
| 09:34:48 |
43.46 |
73 |
7416 |
买入 |
| 09:34:51 |
43.53 |
481 |
7897 |
买入 |
| 09:34:54 |
43.51 |
19 |
7916 |
卖出 |
| 09:34:57 |
43.58 |
62 |
7978 |
买入 |
| 09:35:00 |
43.6 |
240 |
8218 |
买入 |
| 09:35:03 |
43.65 |
77 |
8295 |
买入 |
| 09:35:06 |
43.66 |
105 |
8400 |
买入 |
| 09:35:09 |
43.66 |
222 |
8622 |
买入 |
| 09:35:12 |
43.69 |
66 |
8688 |
买入 |
| 09:35:15 |
43.75 |
54 |
8742 |
买入 |
| 09:35:18 |
43.8 |
427 |
9169 |
买入 |
| 09:35:21 |
43.81 |
200 |
9369 |
买入 |
| 09:35:24 |
43.89 |
129 |
9498 |
买入 |
| 09:35:27 |
43.91 |
117 |
9615 |
买入 |
| 09:35:30 |
43.92 |
119 |
9734 |
买入 |
| 09:35:33 |
43.99 |
137 |
9871 |
买入 |
| 09:35:36 |
43.95 |
114 |
9985 |
卖出 |
| 09:35:39 |
43.99 |
487 |
10472 |
买入 |
| 09:35:42 |
43.99 |
21 |
10493 |
卖出 |
| 09:35:45 |
44.13 |
134 |
10627 |
买入 |
| 09:35:48 |
44.1 |
445 |
11072 |
卖出 |
| 09:35:51 |
44.05 |
271 |
11343 |
卖出 |
| 09:35:54 |
44.17 |
154 |
11497 |
买入 |
| 09:35:57 |
44.16 |
334 |
11831 |
卖出 |
| 09:36:00 |
44.15 |
189 |
12020 |
卖出 |
| 09:36:03 |
44.13 |
97 |
12117 |
卖出 |
| 09:36:06 |
44.13 |
39 |
12156 |
买入 |
| 09:36:09 |
44.11 |
47 |
12203 |
买入 |
| 09:36:12 |
44.08 |
68 |
12271 |
卖出 |
| 09:36:15 |
44.08 |
189 |
12460 |
卖出 |
| 09:36:18 |
44.09 |
119 |
12579 |
买入 |
| 09:36:21 |
44.1 |
137 |
12716 |
买入 |
| 09:36:24 |
44.08 |
30 |
12746 |
买入 |
| 09:36:27 |
43.95 |
353 |
13099 |
卖出 |
| 09:36:30 |
44.01 |
36 |
13135 |
买入 |
| 09:36:33 |
44 |
9 |
13144 |
卖出 |
| 09:36:36 |
44.04 |
95 |
13239 |
买入 |
| 09:36:39 |
44.06 |
633 |
13872 |
买入 |
| 09:36:42 |
44.11 |
404 |
14276 |
买入 |
| 09:36:45 |
44.12 |
206 |
14482 |
买入 |
| 09:36:48 |
44.15 |
307 |
14789 |
买入 |
| 09:36:51 |
44.16 |
86 |
14875 |
买入 |
| 09:36:54 |
44.18 |
40 |
14915 |
买入 |
| 09:36:57 |
44.19 |
68 |
14983 |
买入 |
| 09:37:00 |
44.18 |
117 |
15100 |
卖出 |
| 09:37:03 |
44.22 |
275 |
15375 |
买入 |
| 09:37:06 |
44.25 |
109 |
15484 |
买入 |
| 09:37:09 |
44.21 |
206 |
15690 |
卖出 |
| 09:37:12 |
44.26 |
176 |
15866 |
买入 |
| 09:37:15 |
44.12 |
261 |
16127 |
卖出 |
| 09:37:18 |
44.21 |
323 |
16450 |
买入 |
| 09:37:21 |
44.2 |
23 |
16473 |
买入 |
| 09:37:24 |
44.14 |
22 |
16495 |
卖出 |
| 09:37:27 |
44.28 |
910 |
17405 |
买入 |
| 09:37:30 |
44.29 |
240 |
17645 |
买入 |
| 09:37:33 |
44.21 |
151 |
17796 |
卖出 |
| 09:37:36 |
44.43 |
667 |
18463 |
买入 |
| 09:37:39 |
44.4 |
85 |
18548 |
卖出 |
| 09:37:42 |
44.27 |
350 |
18898 |
卖出 |
| 09:37:45 |
44.3 |
41 |
18939 |
买入 |
| 09:37:48 |
44.32 |
44 |
18983 |
买入 |
| 09:37:51 |
44.4 |
134 |
19117 |
买入 |
| 09:37:54 |
44.36 |
94 |
19211 |
买入 |
| 09:37:57 |
44.3 |
105 |
19316 |
卖出 |
| 09:38:00 |
44.33 |
50 |
19366 |
买入 |
| 09:38:03 |
44.36 |
78 |
19444 |
买入 |
| 09:38:06 |
44.37 |
69 |
19513 |
买入 |
| 09:38:09 |
44.41 |
1005 |
20518 |
买入 |
| 09:38:12 |
44.4 |
101 |
20619 |
卖出 |
| 09:38:15 |
44.45 |
114 |
20733 |
买入 |
| 09:38:18 |
44.4 |
173 |
20906 |
卖出 |
| 09:38:21 |
44.45 |
104 |
21010 |
买入 |
| 09:38:24 |
44.41 |
73 |
21083 |
卖出 |
| 09:38:27 |
44.4 |
211 |
21294 |
卖出 |
| 09:38:30 |
44.41 |
52 |
21346 |
买入 |
| 09:38:33 |
44.4 |
90 |
21436 |
卖出 |
| 09:38:36 |
44.36 |
23 |
21459 |
卖出 |
| 09:38:39 |
44.4 |
239 |
21698 |
买入 |
| 09:38:42 |
44.4 |
474 |
22172 |
买入 |
| 09:38:45 |
44.37 |
150 |
22322 |
卖出 |
| 09:38:48 |
44.4 |
108 |
22430 |
买入 |
| 09:38:51 |
44.4 |
80 |
22510 |
买入 |
| 09:38:54 |
44.38 |
22 |
22532 |
卖出 |
| 09:38:57 |
44.32 |
84 |
22616 |
卖出 |
| 09:39:00 |
44.39 |
132 |
22748 |
买入 |
| 09:39:03 |
44.32 |
17 |
22765 |
卖出 |
| 09:39:06 |
44.38 |
30 |
22795 |
买入 |
| 09:39:09 |
44.29 |
78 |
22873 |
卖出 |
| 09:39:12 |
44.31 |
26 |
22899 |
买入 |
| 09:39:15 |
44.31 |
45 |
22944 |
买入 |
| 09:39:18 |
44.3 |
60 |
23004 |
买入 |
| 09:39:21 |
44.3 |
105 |
23109 |
买入 |
| 09:39:24 |
44.29 |
39 |
23148 |
卖出 |
| 09:39:27 |
44.25 |
70 |
23218 |
卖出 |
| 09:39:30 |
44.21 |
18 |
23236 |
卖出 |
| 09:39:33 |
44.22 |
86 |
23322 |
买入 |
| 09:39:36 |
44.25 |
88 |
23410 |
买入 |
| 09:39:39 |
44.21 |
29 |
23439 |
卖出 |
| 09:39:42 |
44.22 |
159 |
23598 |
买入 |
| 09:39:45 |
44.22 |
24 |
23622 |
买入 |
| 09:39:48 |
44.2 |
67 |
23689 |
卖出 |
| 09:39:51 |
44.21 |
60 |
23749 |
买入 |
| 09:39:54 |
44.2 |
52 |
23801 |
卖出 |
| 09:39:57 |
44.2 |
61 |
23862 |
卖出 |
| 09:40:00 |
44.15 |
70 |
23932 |
卖出 |
| 09:40:03 |
44.19 |
15 |
23947 |
买入 |
| 09:40:06 |
44.14 |
23 |
23970 |
卖出 |
| 09:40:09 |
44.11 |
129 |
24099 |
卖出 |
| 09:40:12 |
44.14 |
30 |
24129 |
买入 |
| 09:40:15 |
44.12 |
52 |
24181 |
卖出 |
| 09:40:18 |
44.12 |
63 |
24244 |
卖出 |
| 09:40:21 |
44.12 |
539 |
24783 |
卖出 |
| 09:40:24 |
44.12 |
271 |
25054 |
买入 |
| 09:40:27 |
44.1 |
14 |
25068 |
卖出 |
| 09:40:30 |
44.06 |
6 |
25074 |
卖出 |
| 09:40:33 |
44 |
489 |
25563 |
卖出 |
| 09:40:36 |
44.06 |
33 |
25596 |
买入 |
| 09:40:39 |
44.03 |
55 |
25651 |
买入 |
| 09:40:42 |
44 |
105 |
25756 |
卖出 |
| 09:40:45 |
44.01 |
88 |
25844 |
买入 |
| 09:40:48 |
44.03 |
100 |
25944 |
买入 |
| 09:40:51 |
44.06 |
55 |
25999 |
买入 |
| 09:40:54 |
44.03 |
56 |
26055 |
卖出 |
| 09:40:57 |
44.01 |
238 |
26293 |
卖出 |
| 09:41:00 |
44.03 |
2 |
26295 |
买入 |
| 09:41:03 |
44.03 |
31 |
26326 |
买入 |
| 09:41:06 |
44.01 |
16 |
26342 |
卖出 |
| 09:41:09 |
44.03 |
116 |
26458 |
买入 |
| 09:41:12 |
44.01 |
143 |
26601 |
卖出 |
| 09:41:15 |
44 |
29 |
26630 |
卖出 |
| 09:41:18 |
44 |
61 |
26691 |
买入 |
| 09:41:21 |
44.02 |
265 |
26956 |
买入 |
| 09:41:24 |
44 |
189 |
27145 |
卖出 |
| 09:41:27 |
44.05 |
6 |
27151 |
买入 |
| 09:41:30 |
44.01 |
7 |
27158 |
卖出 |
| 09:41:33 |
44.01 |
14 |
27172 |
卖出 |
| 09:41:36 |
43.99 |
29 |
27201 |
卖出 |
| 09:41:39 |
44.01 |
57 |
27258 |
买入 |
| 09:41:42 |
43.99 |
80 |
27338 |
卖出 |
| 09:41:45 |
43.99 |
7 |
27345 |
买入 |
| 09:41:48 |
43.94 |
44 |
27389 |
卖出 |
| 09:41:51 |
43.95 |
12 |
27401 |
买入 |
| 09:41:54 |
43.94 |
21 |
27422 |
卖出 |
| 09:41:57 |
43.91 |
111 |
27533 |
卖出 |
| 09:42:00 |
43.91 |
24 |
27557 |
卖出 |
| 09:42:03 |
43.91 |
141 |
27698 |
卖出 |
| 09:42:06 |
43.82 |
61 |
27759 |
卖出 |
| 09:42:09 |
43.86 |
40 |
27799 |
买入 |
| 09:42:12 |
43.84 |
85 |
27884 |
卖出 |
| 09:42:15 |
43.82 |
30 |
27914 |
卖出 |
| 09:42:18 |
43.82 |
11 |
27925 |
卖出 |
| 09:42:21 |
43.82 |
80 |
28005 |
卖出 |
| 09:42:24 |
43.8 |
80 |
28085 |
卖出 |
| 09:42:27 |
43.81 |
6 |
28091 |
买入 |
| 09:42:30 |
43.81 |
86 |
28177 |
买入 |