心脉医疗[688016]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
196 |
2 |
2 |
集合竞价 |
| 09:19:06 |
202 |
24 |
24 |
集合竞价 |
| 09:19:15 |
196 |
2 |
2 |
集合竞价 |
| 09:22:24 |
196 |
2 |
2 |
集合竞价 |
| 09:23:09 |
196 |
4 |
4 |
集合竞价 |
| 09:24:09 |
195.5 |
4 |
4 |
集合竞价 |
| 09:24:21 |
195.5 |
8 |
8 |
集合竞价 |
| 09:24:39 |
195.55 |
8 |
8 |
集合竞价 |
| 09:24:51 |
195.55 |
8 |
8 |
集合竞价 |
| 09:24:54 |
196 |
9 |
9 |
集合竞价 |
| 09:24:57 |
196 |
13 |
13 |
集合竞价 |
| 09:25:00 |
196.86 |
23 |
36 |
卖出 |
| 09:30:03 |
198.45 |
12 |
48 |
卖出 |
| 09:30:09 |
196.86 |
14 |
62 |
卖出 |
| 09:30:12 |
197.5 |
6 |
68 |
买入 |
| 09:30:15 |
196.86 |
8 |
76 |
买入 |
| 09:30:18 |
196.87 |
16 |
92 |
买入 |
| 09:30:21 |
197.49 |
6 |
98 |
买入 |
| 09:30:24 |
197.49 |
2 |
100 |
买入 |
| 09:30:27 |
195.5 |
50 |
150 |
卖出 |
| 09:30:30 |
197.13 |
2 |
152 |
买入 |
| 09:30:33 |
197.47 |
6 |
158 |
买入 |
| 09:30:39 |
197.47 |
7 |
165 |
买入 |
| 09:30:42 |
197.47 |
2 |
167 |
卖出 |
| 09:30:45 |
197.46 |
28 |
195 |
买入 |
| 09:30:48 |
197 |
27 |
222 |
卖出 |
| 09:30:51 |
196.93 |
5 |
227 |
卖出 |
| 09:30:57 |
197.47 |
2 |
229 |
卖出 |
| 09:31:03 |
198.6 |
10 |
239 |
买入 |
| 09:31:12 |
198.09 |
2 |
241 |
买入 |
| 09:31:18 |
198.36 |
2 |
243 |
买入 |
| 09:31:21 |
198 |
11 |
254 |
买入 |
| 09:31:30 |
197.04 |
15 |
269 |
买入 |
| 09:31:36 |
197.04 |
14 |
283 |
卖出 |
| 09:31:42 |
196.81 |
7 |
290 |
买入 |
| 09:31:45 |
196.95 |
3 |
293 |
买入 |
| 09:31:51 |
196.95 |
2 |
295 |
卖出 |
| 09:31:57 |
196.95 |
2 |
297 |
卖出 |
| 09:32:06 |
196.11 |
2 |
299 |
卖出 |
| 09:32:15 |
196.81 |
2 |
301 |
买入 |
| 09:32:21 |
196.11 |
2 |
303 |
卖出 |
| 09:32:27 |
196.1 |
6 |
309 |
卖出 |
| 09:32:30 |
197.09 |
2 |
311 |
买入 |
| 09:32:33 |
196.19 |
2 |
313 |
卖出 |
| 09:32:36 |
196.18 |
4 |
317 |
卖出 |
| 09:32:45 |
196.21 |
2 |
319 |
买入 |
| 09:32:48 |
196.79 |
5 |
324 |
买入 |
| 09:32:51 |
196.79 |
13 |
337 |
买入 |
| 09:32:57 |
196.09 |
4 |
341 |
卖出 |
| 09:33:00 |
196.42 |
1 |
342 |
卖出 |
| 09:33:03 |
196.1 |
4 |
346 |
卖出 |
| 09:33:06 |
196.1 |
4 |
350 |
卖出 |
| 09:33:09 |
195.79 |
13 |
363 |
卖出 |
| 09:33:15 |
195.23 |
8 |
371 |
卖出 |
| 09:33:18 |
195.79 |
4 |
375 |
买入 |
| 09:33:24 |
195.51 |
4 |
379 |
买入 |
| 09:33:27 |
197 |
48 |
427 |
买入 |
| 09:33:39 |
195.8 |
16 |
443 |
卖出 |
| 09:33:42 |
195.8 |
4 |
447 |
卖出 |
| 09:33:45 |
196.74 |
2 |
449 |
买入 |
| 09:33:48 |
196.74 |
2 |
451 |
买入 |
| 09:33:51 |
196.75 |
8 |
459 |
买入 |
| 09:33:54 |
196.75 |
0 |
459 |
买入 |
| 09:33:57 |
197.8 |
8 |
467 |
买入 |
| 09:34:03 |
197.4 |
4 |
471 |
卖出 |
| 09:34:06 |
197.4 |
4 |
475 |
卖出 |
| 09:34:09 |
197.41 |
6 |
481 |
买入 |
| 09:34:12 |
197.44 |
6 |
487 |
买入 |
| 09:34:18 |
197.44 |
2 |
489 |
卖出 |
| 09:34:24 |
197.44 |
2 |
491 |
卖出 |
| 09:34:27 |
197.88 |
2 |
493 |
买入 |
| 09:34:33 |
197.44 |
2 |
495 |
卖出 |
| 09:34:39 |
197.76 |
4 |
499 |
买入 |
| 09:34:42 |
197.77 |
8 |
507 |
买入 |
| 09:34:48 |
197.21 |
4 |
511 |
卖出 |
| 09:34:54 |
197.77 |
4 |
515 |
买入 |
| 09:35:00 |
198 |
2 |
517 |
买入 |
| 09:35:03 |
197.77 |
13 |
530 |
卖出 |
| 09:35:06 |
197.99 |
4 |
534 |
买入 |
| 09:35:09 |
197.77 |
5 |
539 |
卖出 |
| 09:35:12 |
197.78 |
36 |
575 |
买入 |
| 09:35:15 |
198.57 |
8 |
583 |
买入 |
| 09:35:18 |
198.25 |
2 |
585 |
卖出 |
| 09:35:21 |
198.5 |
12 |
597 |
买入 |
| 09:35:24 |
198.5 |
13 |
610 |
买入 |
| 09:35:27 |
198.5 |
29 |
639 |
买入 |
| 09:35:30 |
198.5 |
12 |
651 |
买入 |
| 09:35:33 |
198.51 |
8 |
659 |
买入 |
| 09:35:36 |
199.1 |
4 |
663 |
买入 |
| 09:35:39 |
198.81 |
8 |
671 |
卖出 |
| 09:35:42 |
198.5 |
4 |
675 |
卖出 |
| 09:35:48 |
198.99 |
2 |
677 |
买入 |
| 09:35:51 |
198.99 |
2 |
679 |
买入 |
| 09:35:54 |
199.1 |
30 |
709 |
买入 |
| 09:36:00 |
200 |
4 |
713 |
买入 |
| 09:36:03 |
200 |
7 |
720 |
买入 |
| 09:36:06 |
200.14 |
2 |
722 |
买入 |
| 09:36:09 |
199.99 |
5 |
727 |
卖出 |
| 09:36:12 |
199.99 |
10 |
737 |
买入 |
| 09:36:15 |
199.59 |
4 |
741 |
卖出 |
| 09:36:18 |
199.59 |
0 |
741 |
卖出 |
| 09:36:24 |
199.8 |
4 |
745 |
买入 |
| 09:36:27 |
199.99 |
2 |
747 |
买入 |
| 09:36:30 |
200 |
2 |
749 |
买入 |
| 09:36:33 |
199.99 |
1 |
750 |
卖出 |
| 09:36:36 |
200 |
16 |
766 |
买入 |
| 09:36:39 |
200.05 |
4 |
770 |
卖出 |
| 09:36:48 |
200 |
0 |
770 |
卖出 |
| 09:36:51 |
199.5 |
5 |
775 |
卖出 |
| 09:37:09 |
199.99 |
11 |
786 |
买入 |
| 09:37:12 |
199.11 |
4 |
790 |
卖出 |
| 09:37:18 |
199.11 |
6 |
796 |
卖出 |
| 09:37:24 |
199.12 |
4 |
800 |
卖出 |
| 09:37:27 |
199.55 |
2 |
802 |
卖出 |
| 09:37:33 |
199.11 |
2 |
804 |
卖出 |
| 09:37:39 |
199.53 |
6 |
810 |
买入 |
| 09:37:42 |
199.11 |
2 |
812 |
卖出 |
| 09:37:48 |
199.04 |
4 |
816 |
卖出 |
| 09:37:54 |
199.11 |
5 |
821 |
买入 |
| 09:38:03 |
199.13 |
2 |
823 |
卖出 |
| 09:38:09 |
199.95 |
4 |
827 |
买入 |
| 09:38:18 |
199.55 |
7 |
834 |
买入 |
| 09:38:21 |
199.82 |
2 |
836 |
卖出 |
| 09:38:24 |
199.48 |
2 |
838 |
卖出 |
| 09:38:27 |
199.96 |
4 |
842 |
买入 |
| 09:38:30 |
199.07 |
2 |
844 |
卖出 |
| 09:38:33 |
199.99 |
14 |
858 |
买入 |
| 09:38:36 |
199.08 |
14 |
872 |
卖出 |
| 09:38:39 |
199.11 |
4 |
876 |
买入 |
| 09:38:42 |
199.1 |
9 |
885 |
卖出 |
| 09:38:48 |
199.98 |
6 |
891 |
买入 |
| 09:38:54 |
199.1 |
5 |
896 |
卖出 |
| 09:38:57 |
199.1 |
4 |
900 |
卖出 |
| 09:39:00 |
199.99 |
32 |
932 |
买入 |
| 09:39:03 |
199.98 |
4 |
936 |
卖出 |
| 09:39:06 |
199.77 |
4 |
940 |
卖出 |
| 09:39:09 |
199.99 |
13 |
953 |
买入 |
| 09:39:12 |
199.12 |
8 |
961 |
卖出 |
| 09:39:15 |
199.05 |
10 |
971 |
卖出 |
| 09:39:18 |
199.81 |
3 |
974 |
买入 |
| 09:39:21 |
199.03 |
2 |
976 |
卖出 |
| 09:39:24 |
199 |
10 |
986 |
卖出 |
| 09:39:27 |
199 |
3 |
989 |
卖出 |
| 09:39:30 |
198.33 |
10 |
999 |
卖出 |
| 09:39:33 |
199.81 |
2 |
1001 |
买入 |
| 09:39:36 |
198.37 |
2 |
1003 |
卖出 |
| 09:39:39 |
198.41 |
4 |
1007 |
买入 |
| 09:39:48 |
198.47 |
2 |
1009 |
卖出 |
| 09:39:51 |
199.5 |
2 |
1011 |
买入 |
| 09:39:54 |
198.47 |
2 |
1013 |
卖出 |
| 09:39:57 |
198.47 |
4 |
1017 |
卖出 |
| 09:40:15 |
199 |
2 |
1019 |
买入 |
| 09:40:18 |
199 |
2 |
1021 |
卖出 |
| 09:40:30 |
199 |
16 |
1037 |
卖出 |
| 09:40:33 |
199 |
2 |
1039 |
买入 |
| 09:40:42 |
199 |
10 |
1049 |
买入 |
| 09:40:54 |
199 |
16 |
1065 |
买入 |
| 09:40:57 |
199 |
3 |
1068 |
卖出 |
| 09:41:03 |
198.43 |
4 |
1072 |
卖出 |
| 09:41:12 |
198.23 |
2 |
1074 |
卖出 |
| 09:41:15 |
198.98 |
5 |
1079 |
买入 |
| 09:41:21 |
198.23 |
0 |
1079 |
卖出 |
| 09:41:33 |
198.08 |
2 |
1081 |
卖出 |
| 09:41:36 |
197.99 |
8 |
1089 |
卖出 |
| 09:41:48 |
198.22 |
6 |
1095 |
买入 |
| 09:42:06 |
198.86 |
9 |
1104 |
买入 |
| 09:42:09 |
198.22 |
2 |
1106 |
卖出 |
| 09:42:12 |
197.77 |
48 |
1154 |
卖出 |
| 09:42:21 |
197.29 |
2 |
1156 |
卖出 |
| 09:42:27 |
197.28 |
4 |
1160 |
卖出 |
| 09:42:45 |
197.28 |
2 |
1162 |
卖出 |
| 09:43:00 |
197.67 |
10 |
1172 |
买入 |
| 09:43:12 |
197.29 |
7 |
1179 |
卖出 |
| 09:43:57 |
196.58 |
10 |
1189 |
卖出 |
| 09:44:00 |
197.01 |
3 |
1192 |
买入 |
| 09:44:09 |
197.01 |
2 |
1194 |
买入 |
| 09:44:18 |
196.58 |
6 |
1200 |
卖出 |
| 09:44:27 |
196.58 |
5 |
1205 |
卖出 |
| 09:44:30 |
197.11 |
2 |
1207 |
买入 |
| 09:44:45 |
196.6 |
7 |
1214 |
卖出 |
| 09:44:48 |
197.67 |
2 |
1216 |
买入 |
| 09:44:54 |
197.67 |
1 |
1217 |
卖出 |
| 09:45:27 |
197.9 |
17 |
1234 |
买入 |
| 09:45:36 |
197.9 |
4 |
1238 |
买入 |
| 09:45:39 |
197.9 |
10 |
1248 |
买入 |
| 09:45:42 |
197.8 |
2 |
1250 |
卖出 |
| 09:45:54 |
197.89 |
2 |
1252 |
卖出 |
| 09:46:12 |
197.55 |
2 |
1254 |
卖出 |
| 09:46:21 |
197.89 |
2 |
1256 |
买入 |
| 09:46:27 |
197.63 |
3 |
1259 |
卖出 |
| 09:46:57 |
198.19 |
2 |
1261 |
买入 |
| 09:47:00 |
198.33 |
14 |
1275 |
买入 |
| 09:47:18 |
198.87 |
4 |
1279 |
买入 |
| 09:47:21 |
198.87 |
2 |
1281 |
买入 |
| 09:47:27 |
198.88 |
7 |
1288 |
买入 |
| 09:47:33 |
198.23 |
5 |
1293 |
卖出 |
| 09:47:36 |
198.95 |
2 |
1295 |
买入 |
| 09:47:48 |
198.63 |
2 |
1297 |
卖出 |
| 09:48:06 |
198.95 |
2 |
1299 |
买入 |
| 09:48:21 |
198.93 |
3 |
1302 |
买入 |
| 09:48:48 |
198.93 |
2 |
1304 |
买入 |
| 09:48:57 |
198.41 |
13 |
1317 |
卖出 |
| 09:50:00 |
198 |
4 |
1321 |
卖出 |
| 09:50:51 |
197.79 |
2 |
1323 |
卖出 |
| 09:51:45 |
198.47 |
23 |
1346 |
买入 |
| 09:51:54 |
198.9 |
3 |
1349 |
买入 |
| 09:51:57 |
198.95 |
3 |
1352 |
买入 |
| 09:52:00 |
198.98 |
1 |
1353 |
买入 |
| 09:52:03 |
199.19 |
6 |
1359 |
买入 |
| 09:52:12 |
199.5 |
4 |
1363 |
买入 |
| 09:52:15 |
199.5 |
3 |
1366 |
买入 |
| 09:52:24 |
199.41 |
10 |
1376 |
卖出 |
| 09:52:30 |
199.82 |
2 |
1378 |
买入 |
| 09:52:42 |
199.82 |
5 |
1383 |
买入 |
| 09:52:51 |
199.41 |
1 |
1384 |
卖出 |
| 09:53:06 |
199.41 |
2 |
1386 |
买入 |
| 09:53:30 |
199.41 |
12 |
1398 |
买入 |
| 09:53:45 |
199.7 |
2 |
1400 |
买入 |
| 09:54:09 |
199.6 |
24 |
1424 |
买入 |
| 09:54:12 |
199.82 |
8 |
1432 |
买入 |
| 09:54:27 |
199.92 |
9 |
1441 |
买入 |
| 09:54:30 |
199.76 |
4 |
1445 |
卖出 |
| 09:54:33 |
199.59 |
8 |
1453 |
卖出 |
| 09:54:39 |
200 |
24 |
1477 |
买入 |
| 09:54:51 |
199.96 |
16 |
1493 |
卖出 |
| 09:54:54 |
199.96 |
15 |
1508 |
卖出 |
| 09:55:03 |
199.96 |
3 |
1511 |
买入 |
| 09:55:09 |
199.31 |
2 |
1513 |
卖出 |
| 09:55:12 |
199.91 |
2 |
1515 |
买入 |
| 09:55:15 |
199.96 |
16 |
1531 |
买入 |
| 09:55:18 |
199.94 |
2 |
1533 |
卖出 |
| 09:55:24 |
199.38 |
4 |
1537 |
卖出 |
| 09:55:30 |
199.3 |
5 |
1542 |
卖出 |
| 09:55:45 |
198.99 |
6 |
1548 |
卖出 |
| 09:55:48 |
199 |
4 |
1552 |
买入 |
| 09:56:18 |
198.67 |
25 |
1577 |
卖出 |
| 09:56:24 |
199 |
8 |
1585 |
买入 |
| 09:56:36 |
199.38 |
11 |
1596 |
买入 |
| 09:56:48 |
199.38 |
10 |
1606 |
卖出 |
| 09:56:54 |
199.9 |
50 |
1656 |
买入 |
| 09:56:57 |
199.9 |
2 |
1658 |
买入 |
| 09:57:24 |
199.9 |
6 |
1664 |
买入 |
| 09:57:45 |
199.24 |
6 |
1670 |
卖出 |
| 09:57:48 |
198.99 |
12 |
1682 |
卖出 |
| 09:57:51 |
199.28 |
9 |
1691 |
买入 |
| 09:58:06 |
199.28 |
2 |
1693 |
买入 |
| 09:58:15 |
199.28 |
0 |
1693 |
买入 |
| 09:58:18 |
199.28 |
13 |
1706 |
卖出 |
| 09:58:24 |
198.73 |
2 |
1708 |
卖出 |
| 09:58:30 |
198.73 |
6 |
1714 |
卖出 |
| 09:58:45 |
198.76 |
4 |
1718 |
卖出 |
| 09:58:57 |
198.8 |
5 |
1723 |
卖出 |
| 09:59:06 |
198.8 |
2 |
1725 |
卖出 |
| 10:00:12 |
199.3 |
2 |
1727 |
买入 |
| 10:00:21 |
198.82 |
8 |
1735 |
卖出 |
| 10:00:30 |
199.34 |
2 |
1737 |
买入 |
| 10:00:36 |
199.34 |
1 |
1738 |
买入 |
| 10:00:39 |
199.38 |
6 |
1744 |
买入 |
| 10:00:42 |
199.3 |
21 |
1765 |
卖出 |
| 10:00:45 |
199.31 |
2 |
1767 |
卖出 |
| 10:00:48 |
199.31 |
1 |
1768 |
卖出 |
| 10:00:51 |
198.86 |
4 |
1772 |
卖出 |
| 10:00:54 |
199.31 |
2 |
1774 |
买入 |
| 10:01:00 |
199.31 |
3 |
1777 |
买入 |
| 10:01:21 |
199.49 |
2 |
1779 |
买入 |
| 10:01:27 |
199.65 |
3 |
1782 |
买入 |
| 10:01:33 |
199.7 |
5 |
1787 |
买入 |
| 10:01:36 |
199.78 |
8 |
1795 |
买入 |
| 10:01:39 |
199.88 |
4 |
1799 |
买入 |
| 10:01:42 |
199.95 |
8 |
1807 |
买入 |
| 10:01:45 |
199.98 |
2 |
1809 |
买入 |
| 10:01:48 |
199.98 |
4 |
1813 |
买入 |
| 10:02:03 |
199.96 |
1 |
1814 |
买入 |
| 10:02:06 |
199.9 |
13 |
1827 |
卖出 |
| 10:02:09 |
199.9 |
12 |
1839 |
买入 |
| 10:02:15 |
199.9 |
4 |
1843 |
买入 |
| 10:02:27 |
199.96 |
11 |
1854 |
买入 |
| 10:02:30 |
199.26 |
4 |
1858 |
卖出 |
| 10:02:36 |
199.87 |
2 |
1860 |
买入 |
| 10:02:45 |
199.88 |
0 |
1860 |
买入 |
| 10:02:51 |
199.99 |
19 |
1879 |
买入 |
| 10:02:54 |
200.1 |
27 |
1906 |
买入 |
| 10:02:57 |
200.28 |
9 |
1915 |
买入 |
| 10:03:00 |
200.43 |
2 |
1917 |
买入 |
| 10:03:03 |
200.88 |
4 |
1921 |
买入 |
| 10:03:06 |
200.43 |
4 |
1925 |
卖出 |
| 10:03:15 |
200.87 |
3 |
1928 |
买入 |
| 10:03:21 |
200.44 |
2 |
1930 |
卖出 |
| 10:03:30 |
200.51 |
12 |
1942 |
卖出 |
| 10:03:33 |
200.45 |
10 |
1952 |
卖出 |
| 10:03:36 |
200.29 |
2 |
1954 |
卖出 |
| 10:03:42 |
200.73 |
5 |
1959 |
买入 |
| 10:03:48 |
200.29 |
6 |
1965 |
卖出 |
| 10:03:51 |
200.33 |
2 |
1967 |
买入 |
| 10:03:54 |
200.52 |
2 |
1969 |
买入 |
| 10:04:30 |
200.49 |
4 |
1973 |
卖出 |
| 10:04:33 |
200.33 |
4 |
1977 |
卖出 |
| 10:04:45 |
200.42 |
5 |
1982 |
卖出 |
| 10:04:48 |
199.98 |
12 |
1994 |
卖出 |
| 10:04:51 |
199.2 |
2 |
1996 |
卖出 |