开立医疗[300633]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:06 |
30.2 |
1 |
1 |
集合竞价 |
| 09:21:24 |
30.57 |
9 |
9 |
集合竞价 |
| 09:23:03 |
30.57 |
9 |
9 |
集合竞价 |
| 09:23:12 |
30.57 |
35 |
35 |
集合竞价 |
| 09:23:21 |
30.57 |
35 |
35 |
集合竞价 |
| 09:23:48 |
30.57 |
64 |
64 |
集合竞价 |
| 09:24:15 |
30.57 |
64 |
64 |
集合竞价 |
| 09:24:24 |
30.57 |
65 |
65 |
集合竞价 |
| 09:24:33 |
30.57 |
65 |
65 |
集合竞价 |
| 09:24:51 |
30.57 |
78 |
78 |
集合竞价 |
| 09:25:00 |
30.57 |
103 |
103 |
集合竞价 |
| 09:25:03 |
30.44 |
103 |
206 |
买入 |
| 09:30:03 |
30.25 |
49 |
255 |
卖出 |
| 09:30:06 |
30.43 |
11 |
266 |
买入 |
| 09:30:09 |
30.4 |
3 |
269 |
买入 |
| 09:30:15 |
30.28 |
16 |
285 |
卖出 |
| 09:30:18 |
30.39 |
1 |
286 |
买入 |
| 09:30:21 |
30.39 |
8 |
294 |
买入 |
| 09:30:24 |
30.32 |
7 |
301 |
卖出 |
| 09:30:27 |
30.35 |
2 |
303 |
买入 |
| 09:30:30 |
30.26 |
37 |
340 |
卖出 |
| 09:30:33 |
30.3 |
23 |
363 |
买入 |
| 09:30:36 |
30.26 |
26 |
389 |
卖出 |
| 09:30:39 |
30.21 |
26 |
415 |
卖出 |
| 09:30:45 |
30.2 |
15 |
430 |
卖出 |
| 09:30:48 |
30.16 |
11 |
441 |
卖出 |
| 09:30:51 |
30.15 |
11 |
452 |
卖出 |
| 09:30:57 |
30.1 |
32 |
484 |
卖出 |
| 09:31:00 |
30.15 |
41 |
525 |
买入 |
| 09:31:03 |
30.15 |
62 |
587 |
买入 |
| 09:31:06 |
30.15 |
28 |
615 |
买入 |
| 09:31:09 |
30.15 |
14 |
629 |
卖出 |
| 09:31:15 |
30.2 |
4 |
633 |
买入 |
| 09:31:18 |
30.17 |
9 |
642 |
卖出 |
| 09:31:24 |
30.15 |
1 |
643 |
卖出 |
| 09:31:27 |
30.15 |
18 |
661 |
卖出 |
| 09:31:30 |
30.17 |
26 |
687 |
买入 |
| 09:31:33 |
30.15 |
3 |
690 |
卖出 |
| 09:31:42 |
30.14 |
5 |
695 |
买入 |
| 09:31:45 |
30.14 |
2 |
697 |
买入 |
| 09:31:51 |
30.12 |
2 |
699 |
卖出 |
| 09:31:57 |
30.11 |
4 |
703 |
卖出 |
| 09:32:00 |
30.1 |
35 |
738 |
卖出 |
| 09:32:03 |
30.1 |
6 |
744 |
买入 |
| 09:32:06 |
30.09 |
5 |
749 |
卖出 |
| 09:32:09 |
30.07 |
16 |
765 |
卖出 |
| 09:32:15 |
30.07 |
6 |
771 |
卖出 |
| 09:32:18 |
30.06 |
32 |
803 |
卖出 |
| 09:32:27 |
30.03 |
4 |
807 |
卖出 |
| 09:32:30 |
30.03 |
36 |
843 |
卖出 |
| 09:32:36 |
30.01 |
23 |
866 |
卖出 |
| 09:32:39 |
30 |
14 |
880 |
卖出 |
| 09:32:42 |
30 |
9 |
889 |
卖出 |
| 09:32:45 |
30 |
18 |
907 |
卖出 |
| 09:32:48 |
30 |
2 |
909 |
买入 |
| 09:32:51 |
29.99 |
13 |
922 |
卖出 |
| 09:32:54 |
29.99 |
3 |
925 |
买入 |
| 09:32:57 |
29.95 |
23 |
948 |
卖出 |
| 09:33:00 |
29.94 |
311 |
1259 |
卖出 |
| 09:33:03 |
30 |
1 |
1260 |
买入 |
| 09:33:06 |
30.01 |
31 |
1291 |
买入 |
| 09:33:09 |
30.02 |
10 |
1301 |
买入 |
| 09:33:12 |
30.03 |
7 |
1308 |
买入 |
| 09:33:15 |
30.02 |
8 |
1316 |
卖出 |
| 09:33:18 |
30.03 |
20 |
1336 |
买入 |
| 09:33:21 |
30.03 |
2 |
1338 |
卖出 |
| 09:33:27 |
30.01 |
86 |
1424 |
卖出 |
| 09:33:30 |
30.06 |
19 |
1443 |
买入 |
| 09:33:33 |
30.06 |
11 |
1454 |
买入 |
| 09:33:36 |
30.1 |
55 |
1509 |
买入 |
| 09:33:39 |
30.09 |
35 |
1544 |
卖出 |
| 09:33:45 |
30.18 |
1 |
1545 |
买入 |
| 09:33:51 |
30.18 |
3 |
1548 |
买入 |
| 09:34:09 |
30.13 |
1 |
1549 |
卖出 |
| 09:34:12 |
30.18 |
30 |
1579 |
买入 |
| 09:34:15 |
30.13 |
1 |
1580 |
买入 |
| 09:34:39 |
30.1 |
30 |
1610 |
卖出 |
| 09:34:45 |
30.11 |
8 |
1618 |
买入 |
| 09:34:48 |
30.02 |
16 |
1634 |
卖出 |
| 09:34:54 |
30.1 |
2 |
1636 |
买入 |
| 09:34:57 |
30.1 |
5 |
1641 |
卖出 |
| 09:35:00 |
30.11 |
1 |
1642 |
买入 |
| 09:35:06 |
30.11 |
11 |
1653 |
买入 |
| 09:35:12 |
30.13 |
7 |
1660 |
买入 |
| 09:35:15 |
30.14 |
2 |
1662 |
卖出 |
| 09:35:21 |
30.13 |
9 |
1671 |
卖出 |
| 09:35:30 |
30.17 |
8 |
1679 |
买入 |
| 09:35:36 |
30.18 |
6 |
1685 |
买入 |
| 09:35:39 |
30.18 |
2 |
1687 |
买入 |
| 09:35:42 |
30.18 |
1 |
1688 |
买入 |
| 09:35:45 |
30.18 |
6 |
1694 |
买入 |
| 09:35:48 |
30.18 |
6 |
1700 |
卖出 |
| 09:36:00 |
30.18 |
3 |
1703 |
卖出 |
| 09:36:03 |
30.18 |
1 |
1704 |
卖出 |
| 09:36:06 |
30.17 |
5 |
1709 |
卖出 |
| 09:36:09 |
30.17 |
2 |
1711 |
卖出 |
| 09:36:12 |
30.18 |
1 |
1712 |
买入 |
| 09:36:21 |
30.18 |
1 |
1713 |
买入 |
| 09:36:27 |
30.18 |
5 |
1718 |
买入 |
| 09:36:36 |
30.17 |
11 |
1729 |
卖出 |
| 09:36:42 |
30.17 |
2 |
1731 |
卖出 |
| 09:36:48 |
30.18 |
23 |
1754 |
买入 |
| 09:36:54 |
30.17 |
22 |
1776 |
卖出 |
| 09:36:57 |
30.18 |
14 |
1790 |
买入 |
| 09:37:00 |
30.2 |
10 |
1800 |
买入 |
| 09:37:06 |
30.24 |
4 |
1804 |
买入 |
| 09:37:09 |
30.25 |
2 |
1806 |
买入 |
| 09:37:12 |
30.24 |
3 |
1809 |
卖出 |
| 09:37:15 |
30.25 |
7 |
1816 |
买入 |
| 09:37:18 |
30.25 |
1 |
1817 |
卖出 |
| 09:37:27 |
30.25 |
5 |
1822 |
卖出 |
| 09:37:30 |
30.32 |
55 |
1877 |
买入 |
| 09:37:33 |
30.26 |
12 |
1889 |
卖出 |
| 09:37:39 |
30.26 |
2 |
1891 |
买入 |
| 09:37:48 |
30.25 |
4 |
1895 |
卖出 |
| 09:37:51 |
30.26 |
29 |
1924 |
买入 |
| 09:37:54 |
30.26 |
27 |
1951 |
卖出 |
| 09:38:06 |
30.29 |
5 |
1956 |
买入 |
| 09:38:09 |
30.26 |
20 |
1976 |
卖出 |
| 09:38:45 |
30.26 |
14 |
1990 |
卖出 |
| 09:38:48 |
30.25 |
1 |
1991 |
卖出 |
| 09:38:51 |
30.25 |
8 |
1999 |
卖出 |
| 09:38:57 |
30.24 |
1 |
2000 |
卖出 |
| 09:39:03 |
30.24 |
1 |
2001 |
卖出 |
| 09:39:06 |
30.23 |
1 |
2002 |
卖出 |
| 09:39:09 |
30.18 |
2 |
2004 |
卖出 |
| 09:39:12 |
30.18 |
4 |
2008 |
卖出 |
| 09:39:15 |
30.18 |
3 |
2011 |
卖出 |
| 09:39:21 |
30.22 |
1 |
2012 |
买入 |
| 09:39:24 |
30.18 |
4 |
2016 |
卖出 |
| 09:39:39 |
30.18 |
7 |
2023 |
卖出 |
| 09:39:45 |
30.18 |
27 |
2050 |
卖出 |
| 09:39:51 |
30.14 |
1 |
2051 |
卖出 |
| 09:39:54 |
30.14 |
1 |
2052 |
卖出 |
| 09:40:00 |
30.11 |
9 |
2061 |
卖出 |
| 09:40:03 |
30.11 |
1 |
2062 |
卖出 |
| 09:40:12 |
30.14 |
3 |
2065 |
买入 |
| 09:40:21 |
30.11 |
38 |
2103 |
卖出 |
| 09:40:24 |
30.11 |
3 |
2106 |
买入 |
| 09:40:27 |
30.11 |
3 |
2109 |
买入 |
| 09:40:30 |
30.12 |
3 |
2112 |
买入 |
| 09:40:33 |
30.11 |
2 |
2114 |
卖出 |
| 09:40:39 |
30.14 |
2 |
2116 |
买入 |
| 09:40:51 |
30.14 |
7 |
2123 |
买入 |
| 09:40:54 |
30.11 |
11 |
2134 |
卖出 |
| 09:40:57 |
30.14 |
25 |
2159 |
买入 |
| 09:41:00 |
30.14 |
12 |
2171 |
卖出 |
| 09:41:06 |
30.14 |
16 |
2187 |
卖出 |
| 09:41:09 |
30.14 |
8 |
2195 |
卖出 |
| 09:41:15 |
30.11 |
8 |
2203 |
卖出 |
| 09:41:18 |
30.11 |
2 |
2205 |
卖出 |
| 09:41:24 |
30.11 |
1 |
2206 |
卖出 |
| 09:41:27 |
30.11 |
9 |
2215 |
卖出 |
| 09:41:33 |
30.11 |
4 |
2219 |
卖出 |
| 09:41:36 |
30.11 |
16 |
2235 |
卖出 |
| 09:41:39 |
30.11 |
1 |
2236 |
卖出 |
| 09:41:42 |
30.14 |
7 |
2243 |
买入 |
| 09:41:45 |
30.06 |
2 |
2245 |
卖出 |
| 09:42:15 |
30.06 |
3 |
2248 |
卖出 |
| 09:42:18 |
30.06 |
3 |
2251 |
卖出 |
| 09:42:24 |
30.07 |
2 |
2253 |
买入 |
| 09:42:33 |
30.07 |
1 |
2254 |
卖出 |
| 09:42:36 |
30.06 |
11 |
2265 |
卖出 |
| 09:42:45 |
30.09 |
1 |
2266 |
买入 |
| 09:42:48 |
30.08 |
2 |
2268 |
卖出 |
| 09:43:06 |
30.08 |
18 |
2286 |
卖出 |
| 09:43:12 |
30.08 |
16 |
2302 |
卖出 |
| 09:43:15 |
30.08 |
1 |
2303 |
卖出 |
| 09:43:18 |
30.1 |
205 |
2508 |
买入 |
| 09:43:21 |
30.13 |
23 |
2531 |
买入 |
| 09:43:27 |
30.14 |
26 |
2557 |
买入 |
| 09:43:42 |
30.14 |
12 |
2569 |
卖出 |
| 09:43:45 |
30.14 |
1 |
2570 |
买入 |
| 09:43:57 |
30.13 |
1 |
2571 |
卖出 |
| 09:44:06 |
30.11 |
2 |
2573 |
卖出 |
| 09:44:09 |
30.13 |
2 |
2575 |
买入 |
| 09:44:12 |
30.15 |
8 |
2583 |
买入 |
| 09:44:18 |
30.16 |
20 |
2603 |
买入 |
| 09:44:24 |
30.16 |
2 |
2605 |
卖出 |
| 09:44:27 |
30.15 |
6 |
2611 |
卖出 |
| 09:44:30 |
30.16 |
16 |
2627 |
买入 |
| 09:44:33 |
30.16 |
5 |
2632 |
买入 |
| 09:44:45 |
30.25 |
52 |
2684 |
买入 |
| 09:44:51 |
30.25 |
2 |
2686 |
买入 |
| 09:44:54 |
30.17 |
2 |
2688 |
卖出 |
| 09:44:57 |
30.24 |
1 |
2689 |
买入 |
| 09:45:06 |
30.24 |
2 |
2691 |
买入 |
| 09:45:15 |
30.24 |
49 |
2740 |
买入 |
| 09:45:39 |
30.17 |
1 |
2741 |
卖出 |
| 09:45:51 |
30.17 |
9 |
2750 |
卖出 |
| 09:45:57 |
30.17 |
1 |
2751 |
卖出 |
| 09:46:00 |
30.23 |
1 |
2752 |
买入 |
| 09:46:24 |
30.23 |
5 |
2757 |
买入 |
| 09:46:27 |
30.19 |
5 |
2762 |
卖出 |
| 09:46:30 |
30.19 |
3 |
2765 |
卖出 |
| 09:46:33 |
30.23 |
2 |
2767 |
买入 |
| 09:46:45 |
30.22 |
31 |
2798 |
买入 |
| 09:46:48 |
30.22 |
2 |
2800 |
买入 |
| 09:46:51 |
30.22 |
1 |
2801 |
买入 |
| 09:47:00 |
30.23 |
2 |
2803 |
买入 |
| 09:47:06 |
30.23 |
11 |
2814 |
买入 |
| 09:47:09 |
30.25 |
15 |
2829 |
买入 |
| 09:47:12 |
30.24 |
86 |
2915 |
卖出 |
| 09:47:18 |
30.3 |
14 |
2929 |
买入 |
| 09:47:24 |
30.3 |
12 |
2941 |
卖出 |
| 09:47:36 |
30.35 |
13 |
2954 |
买入 |
| 09:47:42 |
30.35 |
4 |
2958 |
买入 |
| 09:48:03 |
30.35 |
38 |
2996 |
买入 |
| 09:48:06 |
30.35 |
2 |
2998 |
买入 |
| 09:48:09 |
30.35 |
5 |
3003 |
卖出 |
| 09:48:15 |
30.3 |
3 |
3006 |
卖出 |
| 09:48:39 |
30.3 |
6 |
3012 |
卖出 |
| 09:48:45 |
30.3 |
6 |
3018 |
卖出 |
| 09:48:48 |
30.3 |
8 |
3026 |
卖出 |
| 09:48:51 |
30.34 |
1 |
3027 |
买入 |
| 09:49:09 |
30.3 |
4 |
3031 |
卖出 |
| 09:49:12 |
30.3 |
4 |
3035 |
卖出 |
| 09:49:15 |
30.3 |
12 |
3047 |
卖出 |
| 09:49:21 |
30.25 |
1 |
3048 |
买入 |
| 09:49:45 |
30.25 |
13 |
3061 |
卖出 |
| 09:49:48 |
30.25 |
1 |
3062 |
卖出 |
| 09:50:12 |
30.22 |
5 |
3067 |
卖出 |
| 09:50:15 |
30.2 |
5 |
3072 |
卖出 |
| 09:50:18 |
30.2 |
4 |
3076 |
卖出 |
| 09:50:21 |
30.2 |
5 |
3081 |
卖出 |
| 09:50:24 |
30.2 |
4 |
3085 |
卖出 |
| 09:50:27 |
30.2 |
1 |
3086 |
卖出 |
| 09:50:30 |
30.23 |
1 |
3087 |
买入 |
| 09:50:33 |
30.23 |
1 |
3088 |
买入 |
| 09:50:36 |
30.2 |
34 |
3122 |
卖出 |
| 09:50:42 |
30.19 |
30 |
3152 |
卖出 |
| 09:50:45 |
30.19 |
3 |
3155 |
买入 |
| 09:50:48 |
30.2 |
2 |
3157 |
买入 |
| 09:51:00 |
30.2 |
19 |
3176 |
买入 |
| 09:51:03 |
30.23 |
5 |
3181 |
买入 |
| 09:51:06 |
30.18 |
132 |
3313 |
卖出 |
| 09:51:09 |
30.18 |
2 |
3315 |
买入 |
| 09:51:12 |
30.23 |
30 |
3345 |
买入 |
| 09:51:18 |
30.18 |
15 |
3360 |
卖出 |
| 09:51:21 |
30.24 |
2 |
3362 |
买入 |
| 09:51:24 |
30.24 |
3 |
3365 |
卖出 |
| 09:51:27 |
30.18 |
10 |
3375 |
卖出 |
| 09:51:45 |
30.24 |
1 |
3376 |
买入 |
| 09:51:51 |
30.23 |
1 |
3377 |
买入 |
| 09:51:57 |
30.23 |
1 |
3378 |
买入 |
| 09:52:06 |
30.23 |
1 |
3379 |
买入 |
| 09:52:09 |
30.23 |
20 |
3399 |
买入 |
| 09:52:15 |
30.28 |
3 |
3402 |
买入 |
| 09:52:18 |
30.29 |
3 |
3405 |
买入 |
| 09:52:21 |
30.28 |
2 |
3407 |
卖出 |
| 09:52:24 |
30.29 |
1 |
3408 |
买入 |
| 09:52:33 |
30.29 |
17 |
3425 |
买入 |
| 09:52:36 |
30.29 |
1 |
3426 |
买入 |
| 09:52:42 |
30.3 |
15 |
3441 |
买入 |
| 09:52:48 |
30.35 |
24 |
3465 |
买入 |
| 09:52:54 |
30.37 |
19 |
3484 |
买入 |
| 09:52:57 |
30.37 |
8 |
3492 |
买入 |
| 09:53:00 |
30.38 |
1 |
3493 |
买入 |
| 09:53:03 |
30.37 |
2 |
3495 |
卖出 |
| 09:53:09 |
30.37 |
55 |
3550 |
卖出 |
| 09:53:12 |
30.36 |
42 |
3592 |
卖出 |
| 09:53:15 |
30.37 |
3 |
3595 |
买入 |
| 09:53:18 |
30.37 |
3 |
3598 |
买入 |
| 09:53:42 |
30.37 |
4 |
3602 |
买入 |
| 09:53:45 |
30.3 |
12 |
3614 |
卖出 |
| 09:53:48 |
30.3 |
2 |
3616 |
买入 |
| 09:53:51 |
30.3 |
217 |
3833 |
买入 |
| 09:53:57 |
30.37 |
59 |
3892 |
买入 |
| 09:54:03 |
30.44 |
1 |
3893 |
买入 |
| 09:54:06 |
30.36 |
6 |
3899 |
卖出 |
| 09:54:15 |
30.38 |
4 |
3903 |
买入 |
| 09:54:21 |
30.37 |
3 |
3906 |
买入 |
| 09:54:24 |
30.48 |
50 |
3956 |
买入 |
| 09:54:42 |
30.48 |
2 |
3958 |
买入 |
| 09:54:57 |
30.48 |
4 |
3962 |
买入 |
| 09:55:00 |
30.41 |
5 |
3967 |
卖出 |
| 09:55:06 |
30.41 |
1 |
3968 |
买入 |
| 09:55:09 |
30.41 |
9 |
3977 |
买入 |
| 09:55:15 |
30.39 |
2 |
3979 |
卖出 |
| 09:55:18 |
30.37 |
2 |
3981 |
卖出 |
| 09:55:21 |
30.39 |
2 |
3983 |
买入 |
| 09:55:24 |
30.37 |
1 |
3984 |
卖出 |
| 09:55:33 |
30.36 |
3 |
3987 |
卖出 |
| 09:55:36 |
30.36 |
1 |
3988 |
卖出 |
| 09:55:39 |
30.36 |
3 |
3991 |
卖出 |
| 09:55:45 |
30.35 |
75 |
4066 |
卖出 |
| 09:55:54 |
30.33 |
3 |
4069 |
卖出 |
| 09:55:57 |
30.38 |
2 |
4071 |
买入 |
| 09:56:00 |
30.33 |
3 |
4074 |
卖出 |
| 09:56:24 |
30.25 |
2 |
4076 |
卖出 |
| 09:56:30 |
30.33 |
2 |
4078 |
买入 |
| 09:57:06 |
30.33 |
30 |
4108 |
买入 |
| 09:57:18 |
30.32 |
54 |
4162 |
买入 |
| 09:57:24 |
30.32 |
5 |
4167 |
买入 |
| 09:57:27 |
30.27 |
9 |
4176 |
卖出 |
| 09:57:36 |
30.26 |
1 |
4177 |
卖出 |
| 09:57:39 |
30.27 |
12 |
4189 |
买入 |
| 09:57:54 |
30.32 |
1 |
4190 |
买入 |
| 09:57:57 |
30.29 |
11 |
4201 |
卖出 |
| 09:58:03 |
30.32 |
14 |
4215 |
买入 |