凯赛生物[688065]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:48 |
106.91 |
2 |
2 |
集合竞价 |
| 09:23:21 |
106.91 |
2 |
2 |
集合竞价 |
| 09:24:57 |
105.02 |
9 |
9 |
集合竞价 |
| 09:25:00 |
105.56 |
13 |
13 |
集合竞价 |
| 09:25:04 |
105.56 |
13 |
26 |
卖出 |
| 09:30:00 |
105.84 |
6 |
32 |
买入 |
| 09:30:03 |
105.84 |
6 |
38 |
卖出 |
| 09:30:06 |
105.84 |
3 |
41 |
卖出 |
| 09:30:09 |
105.84 |
19 |
60 |
卖出 |
| 09:30:12 |
105.82 |
4 |
64 |
卖出 |
| 09:30:15 |
105.49 |
14 |
78 |
卖出 |
| 09:30:18 |
106.31 |
17 |
95 |
买入 |
| 09:30:21 |
106.31 |
5 |
100 |
买入 |
| 09:30:24 |
106.31 |
3 |
103 |
买入 |
| 09:30:33 |
106.25 |
3 |
106 |
买入 |
| 09:30:42 |
106.23 |
3 |
109 |
买入 |
| 09:30:48 |
106.23 |
7 |
116 |
买入 |
| 09:30:51 |
106.25 |
11 |
127 |
买入 |
| 09:30:54 |
106.3 |
4 |
131 |
买入 |
| 09:30:57 |
106.26 |
3 |
134 |
卖出 |
| 09:31:06 |
106.25 |
4 |
138 |
卖出 |
| 09:31:27 |
105.92 |
2 |
140 |
卖出 |
| 09:31:30 |
105.92 |
4 |
144 |
卖出 |
| 09:31:33 |
105.95 |
2 |
146 |
卖出 |
| 09:31:42 |
105.95 |
3 |
149 |
卖出 |
| 09:31:51 |
106.12 |
18 |
167 |
买入 |
| 09:31:57 |
106.23 |
6 |
173 |
卖出 |
| 09:32:03 |
106.23 |
5 |
178 |
卖出 |
| 09:32:06 |
106 |
20 |
198 |
买入 |
| 09:32:18 |
106 |
1 |
199 |
买入 |
| 09:32:24 |
106 |
25 |
224 |
卖出 |
| 09:32:33 |
106 |
2 |
226 |
卖出 |
| 09:32:36 |
106.14 |
41 |
267 |
买入 |
| 09:32:42 |
105.9 |
12 |
279 |
卖出 |
| 09:32:45 |
106.19 |
2 |
281 |
买入 |
| 09:33:03 |
106 |
2 |
283 |
买入 |
| 09:33:12 |
106 |
2 |
285 |
买入 |
| 09:33:15 |
105.91 |
4 |
289 |
卖出 |
| 09:33:18 |
105.91 |
2 |
291 |
卖出 |
| 09:33:24 |
105.92 |
0 |
291 |
卖出 |
| 09:33:39 |
105.99 |
4 |
295 |
买入 |
| 09:33:48 |
105.84 |
16 |
311 |
卖出 |
| 09:33:51 |
105.89 |
2 |
313 |
买入 |
| 09:33:54 |
105.9 |
4 |
317 |
买入 |
| 09:34:09 |
105.89 |
2 |
319 |
买入 |
| 09:34:15 |
105.84 |
10 |
329 |
卖出 |
| 09:34:33 |
105.51 |
2 |
331 |
卖出 |
| 09:34:36 |
105.1 |
10 |
341 |
卖出 |
| 09:34:39 |
105.51 |
2 |
343 |
买入 |
| 09:34:42 |
105.51 |
2 |
345 |
买入 |
| 09:34:45 |
105.03 |
20 |
365 |
卖出 |
| 09:34:51 |
105.12 |
23 |
388 |
卖出 |
| 09:34:57 |
105.13 |
2 |
390 |
卖出 |
| 09:35:03 |
105.13 |
27 |
417 |
卖出 |
| 09:35:09 |
105.24 |
2 |
419 |
卖出 |
| 09:35:12 |
105.15 |
2 |
421 |
卖出 |
| 09:35:15 |
105.15 |
5 |
426 |
卖出 |
| 09:35:18 |
105.67 |
2 |
428 |
买入 |
| 09:35:21 |
105.15 |
6 |
434 |
卖出 |
| 09:35:27 |
105.15 |
5 |
439 |
卖出 |
| 09:35:30 |
105.15 |
7 |
446 |
卖出 |
| 09:35:33 |
105.15 |
5 |
451 |
卖出 |
| 09:35:39 |
105.55 |
10 |
461 |
买入 |
| 09:36:15 |
105.53 |
2 |
463 |
买入 |
| 09:36:30 |
105.55 |
5 |
468 |
买入 |
| 09:36:33 |
105.15 |
43 |
511 |
卖出 |
| 09:36:39 |
105.15 |
12 |
523 |
卖出 |
| 09:36:42 |
105.15 |
2 |
525 |
卖出 |
| 09:36:45 |
105.15 |
4 |
529 |
卖出 |
| 09:36:54 |
105.16 |
2 |
531 |
卖出 |
| 09:36:57 |
105.25 |
6 |
537 |
买入 |
| 09:37:00 |
105.26 |
50 |
587 |
买入 |
| 09:37:09 |
105.26 |
4 |
591 |
卖出 |
| 09:37:12 |
105.26 |
3 |
594 |
买入 |
| 09:37:15 |
105.5 |
10 |
604 |
买入 |
| 09:37:18 |
105.49 |
25 |
629 |
卖出 |
| 09:37:24 |
105.25 |
3 |
632 |
卖出 |
| 09:37:39 |
105.3 |
4 |
636 |
卖出 |
| 09:37:42 |
105.3 |
5 |
641 |
卖出 |
| 09:37:48 |
105.25 |
10 |
651 |
卖出 |
| 09:37:57 |
105.3 |
9 |
660 |
卖出 |
| 09:38:18 |
105.25 |
5 |
665 |
卖出 |
| 09:38:21 |
105.3 |
40 |
705 |
买入 |
| 09:38:24 |
105.3 |
3 |
708 |
买入 |
| 09:38:39 |
105.55 |
6 |
714 |
买入 |
| 09:38:42 |
105.26 |
15 |
729 |
卖出 |
| 09:38:57 |
105.55 |
2 |
731 |
买入 |
| 09:39:06 |
105.55 |
2 |
733 |
买入 |
| 09:39:09 |
105.54 |
5 |
738 |
买入 |
| 09:39:12 |
105.29 |
11 |
749 |
卖出 |
| 09:39:39 |
105.32 |
2 |
751 |
卖出 |
| 09:39:45 |
105.29 |
14 |
765 |
卖出 |
| 09:39:48 |
105.28 |
6 |
771 |
卖出 |
| 09:39:51 |
105.28 |
10 |
781 |
卖出 |
| 09:39:54 |
105.47 |
30 |
811 |
买入 |
| 09:39:57 |
105.3 |
2 |
813 |
卖出 |
| 09:40:21 |
105.31 |
2 |
815 |
卖出 |
| 09:40:27 |
105.4 |
25 |
840 |
买入 |
| 09:40:30 |
105.47 |
2 |
842 |
买入 |
| 09:40:33 |
105.31 |
14 |
856 |
卖出 |
| 09:40:42 |
105.55 |
2 |
858 |
买入 |
| 09:40:45 |
105.55 |
2 |
860 |
买入 |
| 09:40:48 |
105.47 |
2 |
862 |
买入 |
| 09:40:57 |
105.55 |
46 |
908 |
买入 |
| 09:41:09 |
105.1 |
5 |
913 |
卖出 |
| 09:41:12 |
105.1 |
2 |
915 |
卖出 |
| 09:41:42 |
105.11 |
2 |
917 |
卖出 |
| 09:41:54 |
105.12 |
2 |
919 |
卖出 |
| 09:42:21 |
105.16 |
2 |
921 |
卖出 |
| 09:42:51 |
105.16 |
8 |
929 |
买入 |
| 09:43:06 |
105.16 |
4 |
933 |
卖出 |
| 09:43:15 |
105.17 |
8 |
941 |
卖出 |
| 09:43:27 |
105.26 |
2 |
943 |
买入 |
| 09:43:33 |
105.26 |
3 |
946 |
卖出 |
| 09:43:39 |
105.18 |
3 |
949 |
卖出 |
| 09:43:48 |
105.17 |
6 |
955 |
卖出 |
| 09:43:51 |
105.16 |
7 |
962 |
卖出 |
| 09:43:54 |
105.11 |
9 |
971 |
卖出 |
| 09:43:57 |
105.06 |
14 |
985 |
卖出 |
| 09:44:06 |
105.01 |
10 |
995 |
卖出 |
| 09:44:09 |
105.12 |
5 |
1000 |
买入 |
| 09:44:15 |
105.13 |
2 |
1002 |
买入 |
| 09:44:27 |
105.03 |
9 |
1011 |
卖出 |
| 09:44:33 |
105.01 |
36 |
1047 |
卖出 |
| 09:44:36 |
105 |
85 |
1132 |
卖出 |
| 09:44:39 |
104.84 |
82 |
1214 |
卖出 |
| 09:44:45 |
104.88 |
6 |
1220 |
买入 |
| 09:44:48 |
104.8 |
6 |
1226 |
卖出 |
| 09:44:54 |
104.8 |
5 |
1231 |
卖出 |
| 09:44:57 |
104.82 |
3 |
1234 |
卖出 |
| 09:45:00 |
104.82 |
5 |
1239 |
卖出 |
| 09:45:03 |
104.82 |
2 |
1241 |
卖出 |
| 09:45:33 |
104.69 |
7 |
1248 |
卖出 |
| 09:45:36 |
104.69 |
3 |
1251 |
卖出 |
| 09:45:45 |
104.61 |
11 |
1262 |
卖出 |
| 09:45:48 |
104.82 |
9 |
1271 |
买入 |
| 09:45:57 |
104.61 |
4 |
1275 |
卖出 |
| 09:46:00 |
104.61 |
4 |
1279 |
卖出 |
| 09:46:03 |
104.59 |
2 |
1281 |
卖出 |
| 09:46:06 |
104.58 |
2 |
1283 |
卖出 |
| 09:46:09 |
104.59 |
6 |
1289 |
买入 |
| 09:46:15 |
104.6 |
1 |
1290 |
买入 |
| 09:46:27 |
104.6 |
3 |
1293 |
卖出 |
| 09:46:30 |
104.6 |
13 |
1306 |
买入 |
| 09:46:36 |
104.6 |
6 |
1312 |
卖出 |
| 09:46:39 |
104.6 |
2 |
1314 |
卖出 |
| 09:46:48 |
104.6 |
4 |
1318 |
卖出 |
| 09:47:03 |
104.82 |
2 |
1320 |
卖出 |
| 09:47:06 |
104.62 |
2 |
1322 |
卖出 |
| 09:47:33 |
104.6 |
1 |
1323 |
卖出 |
| 09:47:36 |
104.87 |
10 |
1333 |
买入 |
| 09:47:39 |
104.92 |
28 |
1361 |
买入 |
| 09:47:42 |
104.61 |
2 |
1363 |
卖出 |
| 09:47:54 |
104.91 |
10 |
1373 |
买入 |
| 09:48:06 |
104.92 |
7 |
1380 |
买入 |
| 09:48:30 |
104.92 |
2 |
1382 |
买入 |
| 09:48:36 |
104.92 |
5 |
1387 |
买入 |
| 09:48:42 |
105 |
11 |
1398 |
买入 |
| 09:48:45 |
104.9 |
2 |
1400 |
卖出 |
| 09:48:57 |
105 |
19 |
1419 |
买入 |
| 09:49:06 |
105 |
3 |
1422 |
买入 |
| 09:49:12 |
104.91 |
6 |
1428 |
卖出 |
| 09:49:15 |
104.9 |
1 |
1429 |
卖出 |
| 09:49:18 |
104.91 |
13 |
1442 |
买入 |
| 09:49:27 |
104.9 |
2 |
1444 |
卖出 |
| 09:49:30 |
104.9 |
2 |
1446 |
卖出 |
| 09:49:36 |
104.9 |
10 |
1456 |
卖出 |
| 09:49:39 |
104.9 |
6 |
1462 |
卖出 |
| 09:49:45 |
104.73 |
62 |
1524 |
卖出 |
| 09:49:48 |
105 |
29 |
1553 |
买入 |
| 09:49:51 |
105.03 |
18 |
1571 |
买入 |
| 09:49:54 |
105.03 |
5 |
1576 |
买入 |
| 09:50:00 |
105 |
10 |
1586 |
卖出 |
| 09:50:03 |
105 |
3 |
1589 |
卖出 |
| 09:50:06 |
104.76 |
0 |
1589 |
卖出 |
| 09:50:12 |
104.79 |
3 |
1592 |
卖出 |
| 09:50:21 |
105.24 |
2 |
1594 |
买入 |
| 09:50:48 |
105 |
100 |
1694 |
卖出 |
| 09:50:51 |
105.04 |
2 |
1696 |
买入 |
| 09:51:15 |
105.02 |
2 |
1698 |
卖出 |
| 09:51:42 |
105.01 |
7 |
1705 |
买入 |
| 09:51:57 |
104.82 |
2 |
1707 |
卖出 |
| 09:52:09 |
105.01 |
10 |
1717 |
买入 |
| 09:52:12 |
104.91 |
2 |
1719 |
卖出 |
| 09:52:15 |
104.76 |
38 |
1757 |
卖出 |
| 09:52:30 |
104.79 |
2 |
1759 |
买入 |
| 09:52:33 |
104.79 |
2 |
1761 |
买入 |
| 09:52:39 |
104.7 |
36 |
1797 |
卖出 |
| 09:52:42 |
104.5 |
68 |
1865 |
卖出 |
| 09:52:45 |
104.38 |
44 |
1909 |
卖出 |
| 09:52:48 |
104.51 |
2 |
1911 |
卖出 |
| 09:52:57 |
104.51 |
4 |
1915 |
卖出 |
| 09:53:00 |
104.38 |
5 |
1920 |
卖出 |
| 09:53:30 |
104.79 |
2 |
1922 |
买入 |
| 09:53:33 |
104.79 |
2 |
1924 |
买入 |
| 09:53:51 |
104.55 |
13 |
1937 |
卖出 |
| 09:53:54 |
104.56 |
7 |
1944 |
卖出 |
| 09:54:00 |
104.6 |
5 |
1949 |
买入 |
| 09:54:03 |
104.56 |
0 |
1949 |
卖出 |
| 09:54:06 |
104.56 |
2 |
1951 |
买入 |
| 09:54:09 |
104.75 |
7 |
1958 |
买入 |
| 09:54:12 |
104.53 |
2 |
1960 |
卖出 |
| 09:54:45 |
104.59 |
2 |
1962 |
买入 |
| 09:54:54 |
104.56 |
15 |
1977 |
卖出 |
| 09:54:57 |
104.58 |
4 |
1981 |
买入 |
| 09:55:03 |
104.58 |
7 |
1988 |
买入 |
| 09:55:09 |
104.58 |
4 |
1992 |
卖出 |
| 09:55:12 |
104.55 |
21 |
2013 |
卖出 |
| 09:55:15 |
104.58 |
18 |
2031 |
买入 |
| 09:55:21 |
104.59 |
2 |
2033 |
卖出 |
| 09:55:27 |
104.79 |
11 |
2044 |
买入 |
| 09:55:36 |
104.79 |
2 |
2046 |
卖出 |
| 09:55:42 |
104.79 |
4 |
2050 |
卖出 |
| 09:55:57 |
104.92 |
5 |
2055 |
买入 |
| 09:56:00 |
104.8 |
8 |
2063 |
卖出 |
| 09:56:27 |
105.24 |
26 |
2089 |
买入 |
| 09:56:39 |
105.14 |
5 |
2094 |
买入 |
| 09:56:51 |
105.11 |
2 |
2096 |
卖出 |
| 09:56:54 |
105.11 |
26 |
2122 |
卖出 |
| 09:56:57 |
105.11 |
4 |
2126 |
卖出 |
| 09:57:06 |
105.11 |
2 |
2128 |
卖出 |
| 09:57:18 |
105.11 |
2 |
2130 |
卖出 |
| 09:57:27 |
105.29 |
25 |
2155 |
买入 |
| 09:58:27 |
105.3 |
36 |
2191 |
卖出 |
| 09:58:36 |
105.29 |
0 |
2191 |
卖出 |
| 09:58:45 |
105.29 |
2 |
2193 |
买入 |
| 09:58:54 |
105.31 |
3 |
2196 |
买入 |
| 09:59:18 |
105.29 |
44 |
2240 |
卖出 |
| 09:59:27 |
105.65 |
26 |
2266 |
买入 |
| 09:59:39 |
105.67 |
5 |
2271 |
买入 |
| 09:59:42 |
105.8 |
3 |
2274 |
买入 |
| 09:59:45 |
105.82 |
6 |
2280 |
买入 |
| 09:59:48 |
105.82 |
2 |
2282 |
买入 |
| 09:59:51 |
105.81 |
2 |
2284 |
卖出 |
| 09:59:54 |
105.64 |
11 |
2295 |
卖出 |
| 09:59:57 |
105.8 |
2 |
2297 |
买入 |
| 10:00:00 |
105.81 |
1 |
2298 |
买入 |
| 10:00:03 |
105.82 |
1 |
2299 |
买入 |
| 10:00:06 |
105.81 |
2 |
2301 |
卖出 |
| 10:00:09 |
105.84 |
32 |
2333 |
买入 |
| 10:00:12 |
105.88 |
42 |
2375 |
买入 |
| 10:00:27 |
106.3 |
28 |
2403 |
买入 |
| 10:00:39 |
106.2 |
3 |
2406 |
卖出 |
| 10:00:42 |
106.29 |
1 |
2407 |
买入 |
| 10:00:45 |
106.33 |
15 |
2422 |
买入 |
| 10:00:48 |
106.34 |
3 |
2425 |
卖出 |
| 10:01:03 |
106.84 |
100 |
2525 |
买入 |
| 10:01:06 |
106.85 |
81 |
2606 |
买入 |
| 10:01:09 |
106.99 |
38 |
2644 |
买入 |
| 10:01:12 |
107.32 |
6 |
2650 |
买入 |
| 10:01:15 |
107.32 |
7 |
2657 |
卖出 |
| 10:01:24 |
107.42 |
2 |
2659 |
买入 |
| 10:01:27 |
107.49 |
13 |
2672 |
买入 |
| 10:01:30 |
107.5 |
5 |
2677 |
买入 |
| 10:01:33 |
107.5 |
8 |
2685 |
买入 |
| 10:01:36 |
107.49 |
3 |
2688 |
卖出 |
| 10:01:39 |
107.7 |
5 |
2693 |
买入 |
| 10:01:42 |
107.86 |
9 |
2702 |
买入 |
| 10:01:45 |
107.88 |
5 |
2707 |
买入 |
| 10:01:48 |
107.91 |
34 |
2741 |
买入 |
| 10:01:51 |
107.86 |
24 |
2765 |
卖出 |
| 10:01:57 |
107.86 |
11 |
2776 |
买入 |
| 10:02:00 |
107.86 |
9 |
2785 |
买入 |
| 10:02:03 |
107.86 |
6 |
2791 |
买入 |
| 10:02:06 |
107.85 |
2 |
2793 |
买入 |
| 10:02:09 |
107.86 |
14 |
2807 |
买入 |
| 10:02:15 |
107.91 |
20 |
2827 |
买入 |
| 10:02:18 |
107.91 |
8 |
2835 |
买入 |
| 10:02:21 |
107.91 |
28 |
2863 |
买入 |
| 10:02:24 |
107.86 |
42 |
2905 |
卖出 |
| 10:02:27 |
107.96 |
29 |
2934 |
买入 |
| 10:02:42 |
107.92 |
2 |
2936 |
卖出 |
| 10:02:45 |
107.95 |
14 |
2950 |
买入 |
| 10:02:48 |
107.95 |
0 |
2950 |
卖出 |
| 10:02:51 |
108 |
26 |
2976 |
买入 |
| 10:03:03 |
108.66 |
42 |
3018 |
买入 |
| 10:03:06 |
108.67 |
60 |
3078 |
买入 |
| 10:03:09 |
108.64 |
5 |
3083 |
卖出 |
| 10:03:12 |
108.66 |
40 |
3123 |
买入 |
| 10:03:15 |
108.78 |
104 |
3227 |
买入 |
| 10:03:18 |
108.2 |
2 |
3229 |
卖出 |
| 10:03:21 |
108.66 |
4 |
3233 |
买入 |
| 10:03:27 |
108.77 |
20 |
3253 |
买入 |
| 10:03:30 |
108.8 |
4 |
3257 |
买入 |
| 10:03:33 |
108.65 |
22 |
3279 |
卖出 |
| 10:03:36 |
108.64 |
2 |
3281 |
卖出 |
| 10:03:42 |
108.88 |
39 |
3320 |
买入 |
| 10:03:45 |
108.9 |
6 |
3326 |
卖出 |
| 10:03:48 |
108.88 |
18 |
3344 |
卖出 |
| 10:03:51 |
109 |
17 |
3361 |
买入 |
| 10:03:54 |
108.98 |
27 |
3388 |
卖出 |
| 10:04:00 |
109 |
3 |
3391 |
卖出 |
| 10:04:03 |
109.19 |
52 |
3443 |
买入 |
| 10:04:06 |
108.98 |
22 |
3465 |
卖出 |
| 10:04:09 |
109.21 |
7 |
3472 |
买入 |
| 10:04:12 |
109.21 |
2 |
3474 |
买入 |
| 10:04:15 |
108.98 |
4 |
3478 |
卖出 |
| 10:04:18 |
108.98 |
4 |
3482 |
卖出 |
| 10:04:21 |
108.9 |
17 |
3499 |
卖出 |
| 10:04:24 |
109.04 |
8 |
3507 |
买入 |