康缘药业[600557]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
14.44 |
1 |
1 |
集合竞价 |
| 09:15:05 |
14.44 |
1 |
1 |
集合竞价 |
| 09:15:08 |
14.44 |
1 |
1 |
集合竞价 |
| 09:15:11 |
14.44 |
5 |
5 |
集合竞价 |
| 09:17:20 |
14.44 |
11 |
11 |
集合竞价 |
| 09:18:23 |
14.58 |
28 |
28 |
集合竞价 |
| 09:18:38 |
14.49 |
28 |
28 |
集合竞价 |
| 09:20:02 |
14.55 |
31 |
31 |
集合竞价 |
| 09:20:29 |
14.6 |
81 |
81 |
集合竞价 |
| 09:21:02 |
14.59 |
81 |
81 |
集合竞价 |
| 09:21:17 |
14.6 |
91 |
91 |
集合竞价 |
| 09:21:20 |
14.6 |
91 |
91 |
集合竞价 |
| 09:21:32 |
14.6 |
91 |
91 |
集合竞价 |
| 09:21:38 |
14.59 |
91 |
91 |
集合竞价 |
| 09:21:59 |
14.59 |
91 |
91 |
集合竞价 |
| 09:22:20 |
14.59 |
120 |
120 |
集合竞价 |
| 09:22:53 |
14.59 |
140 |
140 |
集合竞价 |
| 09:22:56 |
14.62 |
182 |
182 |
集合竞价 |
| 09:22:59 |
14.6 |
182 |
182 |
集合竞价 |
| 09:23:23 |
14.6 |
192 |
192 |
集合竞价 |
| 09:23:29 |
14.6 |
193 |
193 |
集合竞价 |
| 09:23:35 |
14.63 |
233 |
233 |
集合竞价 |
| 09:23:53 |
14.62 |
235 |
235 |
集合竞价 |
| 09:23:56 |
14.62 |
235 |
235 |
集合竞价 |
| 09:24:08 |
14.6 |
245 |
245 |
集合竞价 |
| 09:24:17 |
14.65 |
432 |
432 |
集合竞价 |
| 09:24:23 |
14.65 |
435 |
435 |
集合竞价 |
| 09:24:26 |
14.65 |
435 |
435 |
集合竞价 |
| 09:24:29 |
14.65 |
435 |
435 |
集合竞价 |
| 09:24:35 |
14.64 |
435 |
435 |
集合竞价 |
| 09:24:38 |
14.63 |
436 |
436 |
集合竞价 |
| 09:24:41 |
14.62 |
436 |
436 |
集合竞价 |
| 09:24:50 |
14.65 |
548 |
548 |
集合竞价 |
| 09:24:53 |
14.63 |
548 |
548 |
集合竞价 |
| 09:24:56 |
14.65 |
594 |
594 |
集合竞价 |
| 09:24:59 |
14.66 |
1413 |
1413 |
集合竞价 |
| 09:25:03 |
14.66 |
1819 |
3232 |
卖出 |
| 09:30:02 |
14.69 |
690 |
3922 |
买入 |
| 09:30:05 |
14.66 |
637 |
4559 |
卖出 |
| 09:30:08 |
14.6 |
443 |
5002 |
卖出 |
| 09:30:11 |
14.59 |
446 |
5448 |
卖出 |
| 09:30:14 |
14.58 |
147 |
5595 |
卖出 |
| 09:30:17 |
14.56 |
179 |
5774 |
卖出 |
| 09:30:20 |
14.64 |
560 |
6334 |
买入 |
| 09:30:23 |
14.59 |
99 |
6433 |
卖出 |
| 09:30:26 |
14.61 |
154 |
6587 |
买入 |
| 09:30:29 |
14.6 |
98 |
6685 |
卖出 |
| 09:30:32 |
14.61 |
722 |
7407 |
买入 |
| 09:30:35 |
14.62 |
82 |
7489 |
买入 |
| 09:30:38 |
14.57 |
44 |
7533 |
卖出 |
| 09:30:41 |
14.59 |
11 |
7544 |
买入 |
| 09:30:44 |
14.59 |
35 |
7579 |
买入 |
| 09:30:47 |
14.56 |
99 |
7678 |
卖出 |
| 09:30:50 |
14.6 |
137 |
7815 |
买入 |
| 09:30:53 |
14.55 |
22 |
7837 |
卖出 |
| 09:30:56 |
14.57 |
54 |
7891 |
买入 |
| 09:30:59 |
14.56 |
9 |
7900 |
卖出 |
| 09:31:02 |
14.55 |
34 |
7934 |
卖出 |
| 09:31:05 |
14.55 |
34 |
7968 |
买入 |
| 09:31:08 |
14.55 |
48 |
8016 |
买入 |
| 09:31:11 |
14.54 |
35 |
8051 |
卖出 |
| 09:31:14 |
14.55 |
39 |
8090 |
买入 |
| 09:31:17 |
14.54 |
39 |
8129 |
卖出 |
| 09:31:20 |
14.53 |
169 |
8298 |
卖出 |
| 09:31:23 |
14.52 |
59 |
8357 |
卖出 |
| 09:31:26 |
14.5 |
46 |
8403 |
卖出 |
| 09:31:29 |
14.49 |
98 |
8501 |
卖出 |
| 09:31:32 |
14.49 |
4 |
8505 |
买入 |
| 09:31:35 |
14.48 |
15 |
8520 |
卖出 |
| 09:31:38 |
14.48 |
12 |
8532 |
买入 |
| 09:31:41 |
14.47 |
32 |
8564 |
卖出 |
| 09:31:44 |
14.46 |
63 |
8627 |
卖出 |
| 09:31:47 |
14.48 |
35 |
8662 |
买入 |
| 09:31:50 |
14.48 |
36 |
8698 |
买入 |
| 09:31:53 |
14.48 |
19 |
8717 |
买入 |
| 09:31:56 |
14.48 |
24 |
8741 |
卖出 |
| 09:31:59 |
14.47 |
89 |
8830 |
卖出 |
| 09:32:02 |
14.47 |
21 |
8851 |
卖出 |
| 09:32:05 |
14.48 |
31 |
8882 |
买入 |
| 09:32:08 |
14.49 |
4 |
8886 |
买入 |
| 09:32:11 |
14.48 |
77 |
8963 |
卖出 |
| 09:32:14 |
14.48 |
32 |
8995 |
买入 |
| 09:32:17 |
14.48 |
18 |
9013 |
卖出 |
| 09:32:20 |
14.48 |
40 |
9053 |
买入 |
| 09:32:23 |
14.49 |
30 |
9083 |
买入 |
| 09:32:26 |
14.49 |
2 |
9085 |
买入 |
| 09:32:29 |
14.48 |
11 |
9096 |
卖出 |
| 09:32:32 |
14.49 |
3 |
9099 |
买入 |
| 09:32:35 |
14.48 |
69 |
9168 |
卖出 |
| 09:32:38 |
14.49 |
93 |
9261 |
买入 |
| 09:32:41 |
14.48 |
158 |
9419 |
卖出 |
| 09:32:44 |
14.47 |
82 |
9501 |
卖出 |
| 09:32:47 |
14.47 |
41 |
9542 |
卖出 |
| 09:32:50 |
14.47 |
207 |
9749 |
买入 |
| 09:32:53 |
14.48 |
20 |
9769 |
买入 |
| 09:32:56 |
14.47 |
116 |
9885 |
卖出 |
| 09:32:59 |
14.46 |
19 |
9904 |
卖出 |
| 09:33:02 |
14.47 |
41 |
9945 |
买入 |
| 09:33:05 |
14.46 |
4 |
9949 |
卖出 |
| 09:33:08 |
14.45 |
254 |
10203 |
卖出 |
| 09:33:11 |
14.47 |
213 |
10416 |
买入 |
| 09:33:14 |
14.47 |
17 |
10433 |
买入 |
| 09:33:17 |
14.47 |
49 |
10482 |
买入 |
| 09:33:20 |
14.45 |
11 |
10493 |
卖出 |
| 09:33:23 |
14.47 |
59 |
10552 |
买入 |
| 09:33:26 |
14.47 |
31 |
10583 |
买入 |
| 09:33:29 |
14.48 |
34 |
10617 |
买入 |
| 09:33:32 |
14.48 |
32 |
10649 |
买入 |
| 09:33:35 |
14.48 |
1 |
10650 |
买入 |
| 09:33:38 |
14.47 |
35 |
10685 |
卖出 |
| 09:33:41 |
14.47 |
19 |
10704 |
买入 |
| 09:33:44 |
14.47 |
20 |
10724 |
买入 |
| 09:33:47 |
14.48 |
56 |
10780 |
买入 |
| 09:33:53 |
14.49 |
9 |
10789 |
买入 |
| 09:33:59 |
14.5 |
12 |
10801 |
买入 |
| 09:34:02 |
14.5 |
11 |
10812 |
买入 |
| 09:34:05 |
14.5 |
63 |
10875 |
买入 |
| 09:34:08 |
14.49 |
88 |
10963 |
卖出 |
| 09:34:11 |
14.5 |
50 |
11013 |
买入 |
| 09:34:14 |
14.51 |
4 |
11017 |
买入 |
| 09:34:17 |
14.51 |
185 |
11202 |
买入 |
| 09:34:20 |
14.5 |
37 |
11239 |
卖出 |
| 09:34:23 |
14.5 |
40 |
11279 |
买入 |
| 09:34:29 |
14.51 |
102 |
11381 |
买入 |
| 09:34:32 |
14.5 |
70 |
11451 |
卖出 |
| 09:34:35 |
14.5 |
1 |
11452 |
买入 |
| 09:34:38 |
14.5 |
142 |
11594 |
买入 |
| 09:34:41 |
14.5 |
3 |
11597 |
买入 |
| 09:34:44 |
14.5 |
14 |
11611 |
买入 |
| 09:34:47 |
14.49 |
8 |
11619 |
卖出 |
| 09:34:50 |
14.5 |
36 |
11655 |
买入 |
| 09:34:53 |
14.5 |
23 |
11678 |
买入 |
| 09:34:56 |
14.51 |
2 |
11680 |
买入 |
| 09:34:59 |
14.52 |
2 |
11682 |
买入 |
| 09:35:02 |
14.52 |
48 |
11730 |
买入 |
| 09:35:05 |
14.5 |
15 |
11745 |
卖出 |
| 09:35:08 |
14.52 |
44 |
11789 |
买入 |
| 09:35:11 |
14.51 |
23 |
11812 |
买入 |
| 09:35:14 |
14.5 |
50 |
11862 |
卖出 |
| 09:35:17 |
14.5 |
67 |
11929 |
卖出 |
| 09:35:20 |
14.51 |
9 |
11938 |
买入 |
| 09:35:23 |
14.5 |
1 |
11939 |
卖出 |
| 09:35:26 |
14.5 |
9 |
11948 |
卖出 |
| 09:35:29 |
14.48 |
119 |
12067 |
卖出 |
| 09:35:32 |
14.47 |
48 |
12115 |
卖出 |
| 09:35:35 |
14.47 |
18 |
12133 |
卖出 |
| 09:35:38 |
14.45 |
56 |
12189 |
卖出 |
| 09:35:41 |
14.46 |
46 |
12235 |
买入 |
| 09:35:44 |
14.44 |
53 |
12288 |
卖出 |
| 09:35:53 |
14.44 |
22 |
12310 |
卖出 |
| 09:35:56 |
14.45 |
22 |
12332 |
买入 |
| 09:35:59 |
14.45 |
4 |
12336 |
卖出 |
| 09:36:02 |
14.45 |
15 |
12351 |
卖出 |
| 09:36:05 |
14.45 |
67 |
12418 |
买入 |
| 09:36:08 |
14.46 |
14 |
12432 |
买入 |
| 09:36:11 |
14.46 |
57 |
12489 |
买入 |
| 09:36:14 |
14.47 |
4 |
12493 |
买入 |
| 09:36:17 |
14.47 |
21 |
12514 |
买入 |
| 09:36:20 |
14.47 |
4 |
12518 |
买入 |
| 09:36:23 |
14.47 |
4 |
12522 |
买入 |
| 09:36:26 |
14.48 |
2 |
12524 |
买入 |
| 09:36:29 |
14.49 |
12 |
12536 |
买入 |
| 09:36:32 |
14.49 |
1 |
12537 |
买入 |
| 09:36:35 |
14.48 |
27 |
12564 |
卖出 |
| 09:36:38 |
14.5 |
60 |
12624 |
买入 |
| 09:36:41 |
14.5 |
9 |
12633 |
买入 |
| 09:36:44 |
14.5 |
5 |
12638 |
买入 |
| 09:36:47 |
14.49 |
29 |
12667 |
卖出 |
| 09:36:50 |
14.49 |
24 |
12691 |
卖出 |
| 09:36:53 |
14.48 |
15 |
12706 |
卖出 |
| 09:36:56 |
14.49 |
11 |
12717 |
买入 |
| 09:36:59 |
14.49 |
14 |
12731 |
买入 |
| 09:37:02 |
14.48 |
7 |
12738 |
卖出 |
| 09:37:05 |
14.49 |
9 |
12747 |
买入 |
| 09:37:08 |
14.47 |
21 |
12768 |
卖出 |
| 09:37:11 |
14.47 |
53 |
12821 |
卖出 |
| 09:37:14 |
14.48 |
51 |
12872 |
买入 |
| 09:37:20 |
14.48 |
77 |
12949 |
买入 |
| 09:37:23 |
14.45 |
236 |
13185 |
卖出 |
| 09:37:26 |
14.45 |
24 |
13209 |
卖出 |
| 09:37:29 |
14.44 |
1 |
13210 |
卖出 |
| 09:37:32 |
14.44 |
11 |
13221 |
卖出 |
| 09:37:35 |
14.44 |
59 |
13280 |
卖出 |
| 09:37:41 |
14.44 |
6 |
13286 |
卖出 |
| 09:37:44 |
14.44 |
20 |
13306 |
卖出 |
| 09:37:47 |
14.44 |
64 |
13370 |
买入 |
| 09:37:50 |
14.46 |
7 |
13377 |
买入 |
| 09:37:53 |
14.46 |
12 |
13389 |
买入 |
| 09:37:56 |
14.47 |
2 |
13391 |
买入 |
| 09:37:59 |
14.46 |
9 |
13400 |
卖出 |
| 09:38:02 |
14.46 |
68 |
13468 |
卖出 |
| 09:38:05 |
14.46 |
14 |
13482 |
买入 |
| 09:38:08 |
14.46 |
7 |
13489 |
买入 |
| 09:38:11 |
14.46 |
4 |
13493 |
买入 |
| 09:38:17 |
14.45 |
1 |
13494 |
卖出 |
| 09:38:20 |
14.46 |
4 |
13498 |
买入 |
| 09:38:23 |
14.45 |
25 |
13523 |
卖出 |
| 09:38:26 |
14.44 |
15 |
13538 |
卖出 |
| 09:38:29 |
14.44 |
134 |
13672 |
卖出 |
| 09:38:32 |
14.44 |
14 |
13686 |
买入 |
| 09:38:41 |
14.44 |
1 |
13687 |
卖出 |
| 09:38:47 |
14.45 |
22 |
13709 |
买入 |
| 09:38:50 |
14.44 |
50 |
13759 |
卖出 |
| 09:38:53 |
14.44 |
12 |
13771 |
卖出 |
| 09:38:56 |
14.45 |
59 |
13830 |
买入 |
| 09:38:59 |
14.45 |
8 |
13838 |
买入 |
| 09:39:05 |
14.43 |
141 |
13979 |
卖出 |
| 09:39:08 |
14.44 |
9 |
13988 |
买入 |
| 09:39:11 |
14.43 |
2 |
13990 |
卖出 |
| 09:39:14 |
14.43 |
5 |
13995 |
卖出 |
| 09:39:20 |
14.42 |
275 |
14270 |
卖出 |
| 09:39:23 |
14.42 |
14 |
14284 |
卖出 |
| 09:39:26 |
14.42 |
139 |
14423 |
卖出 |
| 09:39:29 |
14.42 |
28 |
14451 |
卖出 |
| 09:39:38 |
14.42 |
20 |
14471 |
买入 |
| 09:39:41 |
14.41 |
28 |
14499 |
卖出 |
| 09:39:44 |
14.41 |
208 |
14707 |
卖出 |
| 09:39:47 |
14.41 |
4 |
14711 |
买入 |
| 09:39:50 |
14.4 |
51 |
14762 |
卖出 |
| 09:39:53 |
14.41 |
23 |
14785 |
买入 |
| 09:39:56 |
14.41 |
579 |
15364 |
买入 |
| 09:39:59 |
14.42 |
87 |
15451 |
买入 |
| 09:40:05 |
14.43 |
2 |
15453 |
卖出 |
| 09:40:08 |
14.43 |
13 |
15466 |
卖出 |
| 09:40:11 |
14.44 |
41 |
15507 |
买入 |
| 09:40:14 |
14.44 |
2 |
15509 |
卖出 |
| 09:40:17 |
14.45 |
15 |
15524 |
买入 |
| 09:40:23 |
14.46 |
39 |
15563 |
买入 |
| 09:40:29 |
14.47 |
5 |
15568 |
买入 |
| 09:40:32 |
14.47 |
18 |
15586 |
买入 |
| 09:40:35 |
14.47 |
91 |
15677 |
买入 |
| 09:40:38 |
14.48 |
7 |
15684 |
买入 |
| 09:40:41 |
14.48 |
8 |
15692 |
卖出 |
| 09:40:44 |
14.48 |
15 |
15707 |
卖出 |
| 09:40:47 |
14.47 |
1 |
15708 |
卖出 |
| 09:40:50 |
14.47 |
2 |
15710 |
卖出 |
| 09:40:53 |
14.47 |
58 |
15768 |
卖出 |
| 09:40:59 |
14.45 |
51 |
15819 |
卖出 |
| 09:41:02 |
14.45 |
2 |
15821 |
卖出 |
| 09:41:05 |
14.45 |
2 |
15823 |
卖出 |
| 09:41:08 |
14.45 |
15 |
15838 |
卖出 |
| 09:41:20 |
14.43 |
3 |
15841 |
卖出 |
| 09:41:23 |
14.43 |
36 |
15877 |
卖出 |
| 09:41:26 |
14.44 |
4 |
15881 |
买入 |
| 09:41:29 |
14.43 |
55 |
15936 |
卖出 |
| 09:41:32 |
14.43 |
56 |
15992 |
卖出 |
| 09:41:35 |
14.42 |
11 |
16003 |
卖出 |
| 09:41:44 |
14.42 |
8 |
16011 |
卖出 |
| 09:41:47 |
14.42 |
5 |
16016 |
卖出 |
| 09:42:02 |
14.42 |
141 |
16157 |
卖出 |
| 09:42:05 |
14.41 |
41 |
16198 |
卖出 |
| 09:42:08 |
14.4 |
267 |
16465 |
卖出 |
| 09:42:11 |
14.4 |
68 |
16533 |
卖出 |
| 09:42:14 |
14.4 |
10 |
16543 |
买入 |
| 09:42:17 |
14.4 |
17 |
16560 |
买入 |
| 09:42:20 |
14.39 |
1 |
16561 |
卖出 |
| 09:42:23 |
14.39 |
56 |
16617 |
卖出 |
| 09:42:29 |
14.39 |
36 |
16653 |
卖出 |
| 09:42:32 |
14.4 |
43 |
16696 |
买入 |
| 09:42:35 |
14.39 |
30 |
16726 |
卖出 |
| 09:42:38 |
14.39 |
100 |
16826 |
卖出 |
| 09:42:41 |
14.39 |
1 |
16827 |
卖出 |
| 09:42:44 |
14.41 |
17 |
16844 |
买入 |
| 09:42:47 |
14.41 |
2 |
16846 |
买入 |
| 09:42:56 |
14.42 |
4 |
16850 |
买入 |
| 09:42:59 |
14.41 |
25 |
16875 |
卖出 |
| 09:43:02 |
14.41 |
32 |
16907 |
买入 |
| 09:43:05 |
14.41 |
133 |
17040 |
买入 |
| 09:43:08 |
14.41 |
26 |
17066 |
卖出 |
| 09:43:14 |
14.4 |
28 |
17094 |
卖出 |
| 09:43:17 |
14.41 |
3 |
17097 |
买入 |
| 09:43:20 |
14.4 |
4 |
17101 |
卖出 |
| 09:43:29 |
14.41 |
2 |
17103 |
买入 |
| 09:43:32 |
14.4 |
2 |
17105 |
卖出 |
| 09:43:35 |
14.4 |
7 |
17112 |
卖出 |
| 09:43:41 |
14.4 |
25 |
17137 |
卖出 |
| 09:43:44 |
14.41 |
1 |
17138 |
买入 |
| 09:43:47 |
14.41 |
3 |
17141 |
买入 |
| 09:43:50 |
14.4 |
62 |
17203 |
卖出 |
| 09:43:53 |
14.4 |
57 |
17260 |
买入 |
| 09:43:56 |
14.4 |
31 |
17291 |
买入 |
| 09:43:59 |
14.41 |
3 |
17294 |
买入 |
| 09:44:05 |
14.42 |
5 |
17299 |
买入 |
| 09:44:08 |
14.4 |
3 |
17302 |
卖出 |
| 09:44:11 |
14.41 |
10 |
17312 |
买入 |
| 09:44:14 |
14.42 |
2 |
17314 |
买入 |
| 09:44:17 |
14.43 |
86 |
17400 |
买入 |
| 09:44:23 |
14.42 |
1 |
17401 |
卖出 |
| 09:44:26 |
14.43 |
2 |
17403 |
买入 |
| 09:44:29 |
14.45 |
30 |
17433 |
买入 |
| 09:44:32 |
14.45 |
1 |
17434 |
买入 |
| 09:44:35 |
14.45 |
1 |
17435 |
卖出 |
| 09:44:41 |
14.46 |
38 |
17473 |
买入 |
| 09:44:44 |
14.46 |
1 |
17474 |
卖出 |
| 09:44:47 |
14.47 |
1 |
17475 |
买入 |
| 09:44:53 |
14.46 |
3 |
17478 |
卖出 |
| 09:44:56 |
14.49 |
7 |
17485 |
买入 |
| 09:45:02 |
14.49 |
1 |
17486 |
买入 |
| 09:45:05 |
14.49 |
33 |
17519 |
买入 |
| 09:45:08 |
14.49 |
11 |
17530 |
买入 |