可孚医疗[301087]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
39.5 |
5 |
5 |
集合竞价 |
| 09:15:12 |
39.83 |
35 |
35 |
集合竞价 |
| 09:15:39 |
39.5 |
115 |
115 |
集合竞价 |
| 09:16:15 |
39.83 |
35 |
35 |
集合竞价 |
| 09:16:42 |
39.83 |
35 |
35 |
集合竞价 |
| 09:16:51 |
39.88 |
69 |
69 |
集合竞价 |
| 09:17:09 |
39.88 |
35 |
35 |
集合竞价 |
| 09:17:18 |
39.88 |
35 |
35 |
集合竞价 |
| 09:17:45 |
39.88 |
36 |
36 |
集合竞价 |
| 09:17:54 |
39.88 |
45 |
45 |
集合竞价 |
| 09:18:03 |
39.88 |
46 |
46 |
集合竞价 |
| 09:18:12 |
39.88 |
90 |
90 |
集合竞价 |
| 09:18:30 |
39.88 |
62 |
62 |
集合竞价 |
| 09:18:48 |
39.88 |
64 |
64 |
集合竞价 |
| 09:19:06 |
39.88 |
67 |
67 |
集合竞价 |
| 09:19:15 |
39.88 |
68 |
68 |
集合竞价 |
| 09:19:33 |
39.88 |
70 |
70 |
集合竞价 |
| 09:19:42 |
39.88 |
89 |
89 |
集合竞价 |
| 09:20:03 |
39.88 |
91 |
91 |
集合竞价 |
| 09:20:12 |
39.88 |
111 |
111 |
集合竞价 |
| 09:20:21 |
39.88 |
111 |
111 |
集合竞价 |
| 09:20:30 |
39.88 |
111 |
111 |
集合竞价 |
| 09:20:39 |
39.88 |
114 |
114 |
集合竞价 |
| 09:21:06 |
39.88 |
121 |
121 |
集合竞价 |
| 09:21:24 |
39.88 |
132 |
132 |
集合竞价 |
| 09:21:42 |
39.88 |
136 |
136 |
集合竞价 |
| 09:22:00 |
39.88 |
139 |
139 |
集合竞价 |
| 09:22:18 |
39.88 |
156 |
156 |
集合竞价 |
| 09:22:27 |
39.88 |
163 |
163 |
集合竞价 |
| 09:22:36 |
39.88 |
166 |
166 |
集合竞价 |
| 09:22:45 |
39.88 |
171 |
171 |
集合竞价 |
| 09:22:54 |
39.88 |
174 |
174 |
集合竞价 |
| 09:23:03 |
39.88 |
175 |
175 |
集合竞价 |
| 09:23:12 |
39.88 |
175 |
175 |
集合竞价 |
| 09:23:21 |
39.88 |
184 |
184 |
集合竞价 |
| 09:23:39 |
39.88 |
200 |
200 |
集合竞价 |
| 09:23:48 |
39.88 |
207 |
207 |
集合竞价 |
| 09:23:57 |
39.88 |
297 |
297 |
集合竞价 |
| 09:24:06 |
39.88 |
334 |
334 |
集合竞价 |
| 09:24:15 |
39.88 |
379 |
379 |
集合竞价 |
| 09:24:24 |
39.88 |
414 |
414 |
集合竞价 |
| 09:24:33 |
39.88 |
421 |
421 |
集合竞价 |
| 09:24:42 |
39.88 |
464 |
464 |
集合竞价 |
| 09:24:51 |
39.88 |
521 |
521 |
集合竞价 |
| 09:25:00 |
39.88 |
652 |
652 |
集合竞价 |
| 09:25:03 |
39.88 |
718 |
1370 |
卖出 |
| 09:30:03 |
39.9 |
366 |
1736 |
买入 |
| 09:30:06 |
40 |
137 |
1873 |
买入 |
| 09:30:09 |
39.9 |
506 |
2379 |
卖出 |
| 09:30:12 |
39.91 |
45 |
2424 |
买入 |
| 09:30:15 |
39.9 |
25 |
2449 |
卖出 |
| 09:30:18 |
40.05 |
107 |
2556 |
买入 |
| 09:30:21 |
40.05 |
25 |
2581 |
卖出 |
| 09:30:24 |
39.93 |
53 |
2634 |
卖出 |
| 09:30:30 |
40.1 |
110 |
2744 |
买入 |
| 09:30:33 |
40.05 |
39 |
2783 |
卖出 |
| 09:30:36 |
40 |
49 |
2832 |
卖出 |
| 09:30:39 |
40.09 |
16 |
2848 |
买入 |
| 09:30:42 |
40.07 |
26 |
2874 |
买入 |
| 09:30:45 |
40.08 |
85 |
2959 |
买入 |
| 09:30:48 |
40.08 |
57 |
3016 |
卖出 |
| 09:30:51 |
40.05 |
102 |
3118 |
卖出 |
| 09:30:54 |
40.07 |
67 |
3185 |
买入 |
| 09:30:57 |
40.08 |
16 |
3201 |
买入 |
| 09:31:00 |
40.08 |
22 |
3223 |
买入 |
| 09:31:03 |
40.11 |
71 |
3294 |
买入 |
| 09:31:06 |
40.2 |
93 |
3387 |
买入 |
| 09:31:09 |
40.32 |
115 |
3502 |
买入 |
| 09:31:12 |
40.21 |
53 |
3555 |
卖出 |
| 09:31:15 |
40.1 |
112 |
3667 |
卖出 |
| 09:31:18 |
40.28 |
31 |
3698 |
买入 |
| 09:31:21 |
40.33 |
154 |
3852 |
买入 |
| 09:31:24 |
40.35 |
45 |
3897 |
买入 |
| 09:31:27 |
40.33 |
22 |
3919 |
卖出 |
| 09:31:30 |
40.33 |
28 |
3947 |
卖出 |
| 09:31:33 |
40.33 |
118 |
4065 |
卖出 |
| 09:31:36 |
40.32 |
82 |
4147 |
卖出 |
| 09:31:39 |
40.31 |
46 |
4193 |
卖出 |
| 09:31:42 |
40.32 |
10 |
4203 |
买入 |
| 09:31:45 |
40.16 |
15 |
4218 |
卖出 |
| 09:31:48 |
40.33 |
99 |
4317 |
买入 |
| 09:31:51 |
40.33 |
144 |
4461 |
买入 |
| 09:31:54 |
40.32 |
39 |
4500 |
卖出 |
| 09:31:57 |
40.33 |
53 |
4553 |
买入 |
| 09:32:00 |
40.32 |
23 |
4576 |
卖出 |
| 09:32:03 |
40.33 |
149 |
4725 |
买入 |
| 09:32:06 |
40.35 |
27 |
4752 |
买入 |
| 09:32:09 |
40.3 |
59 |
4811 |
卖出 |
| 09:32:12 |
40.32 |
69 |
4880 |
买入 |
| 09:32:15 |
40.32 |
16 |
4896 |
买入 |
| 09:32:18 |
40.34 |
108 |
5004 |
买入 |
| 09:32:21 |
40.28 |
48 |
5052 |
卖出 |
| 09:32:24 |
40.3 |
42 |
5094 |
买入 |
| 09:32:27 |
40.3 |
12 |
5106 |
买入 |
| 09:32:30 |
40.29 |
15 |
5121 |
买入 |
| 09:32:33 |
40.3 |
218 |
5339 |
买入 |
| 09:32:36 |
40.22 |
28 |
5367 |
卖出 |
| 09:32:39 |
40.28 |
6 |
5373 |
买入 |
| 09:32:42 |
40.23 |
17 |
5390 |
卖出 |
| 09:32:45 |
40.22 |
12 |
5402 |
卖出 |
| 09:32:48 |
40.28 |
32 |
5434 |
买入 |
| 09:32:51 |
40.3 |
27 |
5461 |
买入 |
| 09:32:54 |
40.3 |
39 |
5500 |
买入 |
| 09:32:57 |
40.34 |
116 |
5616 |
买入 |
| 09:33:00 |
40.35 |
112 |
5728 |
买入 |
| 09:33:03 |
40.4 |
256 |
5984 |
买入 |
| 09:33:06 |
40.44 |
87 |
6071 |
买入 |
| 09:33:09 |
40.36 |
55 |
6126 |
卖出 |
| 09:33:12 |
40.5 |
60 |
6186 |
买入 |
| 09:33:15 |
40.4 |
30 |
6216 |
卖出 |
| 09:33:18 |
40.6 |
53 |
6269 |
买入 |
| 09:33:21 |
40.62 |
84 |
6353 |
买入 |
| 09:33:24 |
40.63 |
30 |
6383 |
买入 |
| 09:33:27 |
40.65 |
17 |
6400 |
买入 |
| 09:33:30 |
40.62 |
44 |
6444 |
卖出 |
| 09:33:33 |
40.66 |
53 |
6497 |
买入 |
| 09:33:36 |
40.66 |
18 |
6515 |
卖出 |
| 09:33:39 |
40.66 |
26 |
6541 |
卖出 |
| 09:33:42 |
40.68 |
124 |
6665 |
买入 |
| 09:33:45 |
40.68 |
113 |
6778 |
卖出 |
| 09:33:48 |
40.69 |
15 |
6793 |
买入 |
| 09:33:51 |
40.72 |
15 |
6808 |
买入 |
| 09:33:54 |
40.72 |
19 |
6827 |
卖出 |
| 09:33:57 |
40.71 |
45 |
6872 |
卖出 |
| 09:34:00 |
40.73 |
33 |
6905 |
买入 |
| 09:34:03 |
40.75 |
44 |
6949 |
买入 |
| 09:34:06 |
40.74 |
37 |
6986 |
卖出 |
| 09:34:09 |
40.8 |
51 |
7037 |
买入 |
| 09:34:12 |
40.76 |
96 |
7133 |
卖出 |
| 09:34:15 |
40.78 |
73 |
7206 |
买入 |
| 09:34:18 |
40.76 |
37 |
7243 |
卖出 |
| 09:34:21 |
40.8 |
54 |
7297 |
买入 |
| 09:34:24 |
40.76 |
195 |
7492 |
卖出 |
| 09:34:27 |
40.88 |
245 |
7737 |
买入 |
| 09:34:30 |
40.88 |
36 |
7773 |
卖出 |
| 09:34:33 |
40.94 |
52 |
7825 |
买入 |
| 09:34:36 |
40.93 |
10 |
7835 |
卖出 |
| 09:34:39 |
40.92 |
35 |
7870 |
卖出 |
| 09:34:42 |
40.94 |
23 |
7893 |
买入 |
| 09:34:45 |
40.95 |
42 |
7935 |
买入 |
| 09:34:48 |
40.94 |
78 |
8013 |
卖出 |
| 09:34:51 |
41 |
97 |
8110 |
买入 |
| 09:34:54 |
41 |
32 |
8142 |
卖出 |
| 09:34:57 |
41.07 |
13 |
8155 |
买入 |
| 09:35:00 |
41 |
21 |
8176 |
卖出 |
| 09:35:03 |
41.07 |
2 |
8178 |
买入 |
| 09:35:06 |
41.07 |
58 |
8236 |
卖出 |
| 09:35:09 |
41.21 |
106 |
8342 |
买入 |
| 09:35:12 |
41.14 |
65 |
8407 |
卖出 |
| 09:35:15 |
41.08 |
417 |
8824 |
卖出 |
| 09:35:18 |
41.07 |
237 |
9061 |
卖出 |
| 09:35:21 |
41.23 |
108 |
9169 |
买入 |
| 09:35:24 |
41 |
129 |
9298 |
卖出 |
| 09:35:27 |
41.08 |
75 |
9373 |
买入 |
| 09:35:30 |
41.08 |
26 |
9399 |
买入 |
| 09:35:33 |
41.05 |
62 |
9461 |
卖出 |
| 09:35:36 |
41.09 |
128 |
9589 |
买入 |
| 09:35:39 |
41.13 |
29 |
9618 |
买入 |
| 09:35:42 |
41.07 |
68 |
9686 |
卖出 |
| 09:35:45 |
41.07 |
26 |
9712 |
买入 |
| 09:35:48 |
41.1 |
43 |
9755 |
买入 |
| 09:35:51 |
41.11 |
37 |
9792 |
买入 |
| 09:35:54 |
41.13 |
60 |
9852 |
买入 |
| 09:35:57 |
41.07 |
19 |
9871 |
卖出 |
| 09:36:00 |
41.14 |
48 |
9919 |
买入 |
| 09:36:03 |
41.09 |
22 |
9941 |
卖出 |
| 09:36:06 |
41.1 |
60 |
10001 |
买入 |
| 09:36:09 |
41.1 |
97 |
10098 |
卖出 |
| 09:36:12 |
41.1 |
9 |
10107 |
买入 |
| 09:36:15 |
41.09 |
29 |
10136 |
卖出 |
| 09:36:18 |
41.07 |
77 |
10213 |
卖出 |
| 09:36:21 |
41.08 |
43 |
10256 |
买入 |
| 09:36:24 |
41.09 |
22 |
10278 |
买入 |
| 09:36:27 |
41.06 |
110 |
10388 |
卖出 |
| 09:36:30 |
41.03 |
4 |
10392 |
卖出 |
| 09:36:33 |
41.08 |
135 |
10527 |
买入 |
| 09:36:36 |
41.09 |
272 |
10799 |
买入 |
| 09:36:39 |
41 |
74 |
10873 |
卖出 |
| 09:36:42 |
40.98 |
30 |
10903 |
卖出 |
| 09:36:45 |
41 |
1 |
10904 |
买入 |
| 09:36:48 |
41.07 |
151 |
11055 |
买入 |
| 09:36:51 |
41.11 |
259 |
11314 |
买入 |
| 09:36:54 |
41.1 |
73 |
11387 |
卖出 |
| 09:36:57 |
41.13 |
47 |
11434 |
买入 |
| 09:37:00 |
41.1 |
5 |
11439 |
买入 |
| 09:37:03 |
41.13 |
60 |
11499 |
买入 |
| 09:37:06 |
41.16 |
42 |
11541 |
买入 |
| 09:37:09 |
41.14 |
335 |
11876 |
卖出 |
| 09:37:12 |
41.13 |
34 |
11910 |
卖出 |
| 09:37:15 |
41.1 |
63 |
11973 |
卖出 |
| 09:37:18 |
41.13 |
64 |
12037 |
买入 |
| 09:37:21 |
41.16 |
40 |
12077 |
买入 |
| 09:37:24 |
41.09 |
32 |
12109 |
卖出 |
| 09:37:27 |
41.03 |
32 |
12141 |
买入 |
| 09:37:30 |
41.09 |
425 |
12566 |
买入 |
| 09:37:33 |
41 |
3 |
12569 |
买入 |
| 09:37:36 |
41 |
4 |
12573 |
买入 |
| 09:37:39 |
40.93 |
53 |
12626 |
卖出 |
| 09:37:42 |
40.99 |
40 |
12666 |
买入 |
| 09:37:45 |
41 |
24 |
12690 |
买入 |
| 09:37:48 |
41 |
22 |
12712 |
买入 |
| 09:37:51 |
41 |
25 |
12737 |
卖出 |
| 09:37:54 |
41 |
19 |
12756 |
卖出 |
| 09:37:57 |
40.93 |
30 |
12786 |
卖出 |
| 09:38:00 |
40.93 |
35 |
12821 |
卖出 |
| 09:38:03 |
41 |
19 |
12840 |
买入 |
| 09:38:06 |
41 |
44 |
12884 |
买入 |
| 09:38:09 |
40.88 |
26 |
12910 |
卖出 |
| 09:38:12 |
40.92 |
16 |
12926 |
买入 |
| 09:38:15 |
40.92 |
63 |
12989 |
买入 |
| 09:38:18 |
40.92 |
33 |
13022 |
买入 |
| 09:38:21 |
40.88 |
51 |
13073 |
卖出 |
| 09:38:27 |
40.92 |
7 |
13080 |
卖出 |
| 09:38:30 |
41 |
110 |
13190 |
买入 |
| 09:38:33 |
41 |
25 |
13215 |
卖出 |
| 09:38:36 |
41 |
25 |
13240 |
卖出 |
| 09:38:39 |
40.98 |
6 |
13246 |
买入 |
| 09:38:42 |
40.98 |
4 |
13250 |
买入 |
| 09:38:45 |
40.93 |
5 |
13255 |
卖出 |
| 09:38:48 |
40.98 |
40 |
13295 |
买入 |
| 09:38:51 |
40.98 |
7 |
13302 |
卖出 |
| 09:38:54 |
40.98 |
16 |
13318 |
卖出 |
| 09:38:57 |
41 |
26 |
13344 |
买入 |
| 09:39:00 |
41 |
82 |
13426 |
卖出 |
| 09:39:06 |
40.93 |
15 |
13441 |
卖出 |
| 09:39:09 |
40.92 |
17 |
13458 |
卖出 |
| 09:39:12 |
41 |
100 |
13558 |
买入 |
| 09:39:15 |
40.94 |
34 |
13592 |
卖出 |
| 09:39:18 |
40.92 |
12 |
13604 |
卖出 |
| 09:39:21 |
40.93 |
16 |
13620 |
买入 |
| 09:39:24 |
40.92 |
28 |
13648 |
卖出 |
| 09:39:27 |
40.93 |
17 |
13665 |
买入 |
| 09:39:30 |
40.94 |
23 |
13688 |
买入 |
| 09:39:33 |
40.89 |
46 |
13734 |
卖出 |
| 09:39:36 |
40.87 |
43 |
13777 |
卖出 |
| 09:39:39 |
40.89 |
20 |
13797 |
买入 |
| 09:39:42 |
40.86 |
9 |
13806 |
卖出 |
| 09:39:45 |
40.86 |
10 |
13816 |
卖出 |
| 09:39:48 |
40.85 |
56 |
13872 |
卖出 |
| 09:39:54 |
40.83 |
21 |
13893 |
卖出 |
| 09:39:57 |
40.81 |
7 |
13900 |
卖出 |
| 09:40:00 |
40.82 |
14 |
13914 |
买入 |
| 09:40:06 |
40.8 |
153 |
14067 |
卖出 |
| 09:40:09 |
40.78 |
25 |
14092 |
卖出 |
| 09:40:12 |
40.8 |
37 |
14129 |
买入 |
| 09:40:15 |
40.78 |
11 |
14140 |
卖出 |
| 09:40:18 |
40.78 |
46 |
14186 |
买入 |
| 09:40:21 |
40.76 |
18 |
14204 |
卖出 |
| 09:40:24 |
40.78 |
11 |
14215 |
买入 |
| 09:40:27 |
40.83 |
261 |
14476 |
买入 |
| 09:40:30 |
40.85 |
186 |
14662 |
买入 |
| 09:40:33 |
40.85 |
27 |
14689 |
卖出 |
| 09:40:36 |
40.9 |
87 |
14776 |
买入 |
| 09:40:39 |
40.93 |
15 |
14791 |
买入 |
| 09:40:42 |
40.89 |
10 |
14801 |
卖出 |
| 09:40:45 |
40.9 |
4 |
14805 |
买入 |
| 09:40:48 |
40.94 |
8 |
14813 |
买入 |
| 09:40:51 |
40.93 |
11 |
14824 |
卖出 |
| 09:40:54 |
40.96 |
6 |
14830 |
买入 |
| 09:40:57 |
40.97 |
13 |
14843 |
买入 |
| 09:41:00 |
40.99 |
8 |
14851 |
买入 |
| 09:41:03 |
41.03 |
89 |
14940 |
买入 |
| 09:41:06 |
41.08 |
29 |
14969 |
买入 |
| 09:41:09 |
41.09 |
6 |
14975 |
买入 |
| 09:41:12 |
41.1 |
19 |
14994 |
买入 |
| 09:41:15 |
41.12 |
11 |
15005 |
买入 |
| 09:41:18 |
41.11 |
11 |
15016 |
卖出 |
| 09:41:21 |
41.13 |
6 |
15022 |
买入 |
| 09:41:27 |
41.12 |
32 |
15054 |
卖出 |
| 09:41:30 |
41.17 |
101 |
15155 |
买入 |
| 09:41:33 |
41.16 |
56 |
15211 |
卖出 |
| 09:41:36 |
41.18 |
27 |
15238 |
买入 |
| 09:41:39 |
41.19 |
6 |
15244 |
买入 |
| 09:41:42 |
41.2 |
149 |
15393 |
买入 |
| 09:41:45 |
41.22 |
56 |
15449 |
买入 |
| 09:41:48 |
41.19 |
53 |
15502 |
卖出 |
| 09:41:51 |
41.2 |
31 |
15533 |
买入 |
| 09:41:54 |
41.23 |
1 |
15534 |
买入 |
| 09:41:57 |
41.21 |
212 |
15746 |
卖出 |
| 09:42:00 |
41.23 |
20 |
15766 |
买入 |
| 09:42:03 |
41.25 |
30 |
15796 |
买入 |
| 09:42:06 |
41.25 |
14 |
15810 |
卖出 |
| 09:42:09 |
41.25 |
135 |
15945 |
卖出 |
| 09:42:12 |
41.3 |
156 |
16101 |
买入 |
| 09:42:15 |
41.21 |
36 |
16137 |
卖出 |
| 09:42:18 |
41.24 |
58 |
16195 |
买入 |
| 09:42:21 |
41.2 |
21 |
16216 |
买入 |
| 09:42:24 |
41.25 |
24 |
16240 |
买入 |
| 09:42:27 |
41.22 |
13 |
16253 |
卖出 |
| 09:42:30 |
41.25 |
212 |
16465 |
买入 |
| 09:42:33 |
41.2 |
58 |
16523 |
卖出 |
| 09:42:36 |
41.23 |
34 |
16557 |
买入 |
| 09:42:39 |
41.21 |
29 |
16586 |
卖出 |
| 09:42:42 |
41.25 |
82 |
16668 |
买入 |
| 09:42:45 |
41.26 |
23 |
16691 |
买入 |
| 09:42:48 |
41.23 |
34 |
16725 |
卖出 |
| 09:42:51 |
41.27 |
115 |
16840 |
买入 |
| 09:42:54 |
41.26 |
16 |
16856 |
卖出 |
| 09:42:57 |
41.28 |
232 |
17088 |
买入 |
| 09:43:00 |
41.28 |
36 |
17124 |
卖出 |