热景生物[688068]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
75.9 |
0 |
0 |
集合竞价 |
| 09:15:13 |
75.9 |
0 |
0 |
集合竞价 |
| 09:18:04 |
75.9 |
6 |
6 |
集合竞价 |
| 09:18:13 |
75.9 |
9 |
9 |
集合竞价 |
| 09:18:31 |
75.9 |
10 |
10 |
集合竞价 |
| 09:18:46 |
75.9 |
11 |
11 |
集合竞价 |
| 09:18:55 |
75.9 |
11 |
11 |
集合竞价 |
| 09:19:52 |
75.9 |
11 |
11 |
集合竞价 |
| 09:20:01 |
75.9 |
11 |
11 |
集合竞价 |
| 09:20:31 |
75.88 |
13 |
13 |
集合竞价 |
| 09:21:04 |
75.6 |
13 |
13 |
集合竞价 |
| 09:22:01 |
75.6 |
14 |
14 |
集合竞价 |
| 09:22:04 |
75.6 |
15 |
15 |
集合竞价 |
| 09:22:19 |
75.6 |
25 |
25 |
集合竞价 |
| 09:22:34 |
75.6 |
25 |
25 |
集合竞价 |
| 09:23:07 |
75.6 |
25 |
25 |
集合竞价 |
| 09:23:13 |
75.6 |
25 |
25 |
集合竞价 |
| 09:23:25 |
75.6 |
30 |
30 |
集合竞价 |
| 09:23:34 |
75.6 |
33 |
33 |
集合竞价 |
| 09:23:55 |
75.58 |
33 |
33 |
集合竞价 |
| 09:24:04 |
75.58 |
37 |
37 |
集合竞价 |
| 09:24:07 |
75.58 |
39 |
39 |
集合竞价 |
| 09:24:16 |
75.58 |
39 |
39 |
集合竞价 |
| 09:24:22 |
75.58 |
51 |
51 |
集合竞价 |
| 09:24:25 |
75.58 |
53 |
53 |
集合竞价 |
| 09:24:34 |
75.58 |
53 |
53 |
集合竞价 |
| 09:24:37 |
75.58 |
53 |
53 |
集合竞价 |
| 09:24:43 |
75.58 |
57 |
57 |
集合竞价 |
| 09:24:46 |
75.58 |
57 |
57 |
集合竞价 |
| 09:24:49 |
75.58 |
57 |
57 |
集合竞价 |
| 09:24:52 |
75.58 |
66 |
66 |
集合竞价 |
| 09:24:55 |
75.58 |
92 |
92 |
集合竞价 |
| 09:24:58 |
75.58 |
92 |
92 |
集合竞价 |
| 09:25:01 |
75.58 |
146 |
146 |
集合竞价 |
| 09:25:06 |
75.58 |
146 |
292 |
买入 |
| 09:30:01 |
75.5 |
4 |
296 |
卖出 |
| 09:30:04 |
75.51 |
18 |
314 |
买入 |
| 09:30:07 |
75.44 |
32 |
346 |
买入 |
| 09:30:10 |
75.5 |
9 |
355 |
买入 |
| 09:30:13 |
75.43 |
15 |
370 |
买入 |
| 09:30:16 |
75.03 |
29 |
399 |
卖出 |
| 09:30:19 |
75.03 |
10 |
409 |
卖出 |
| 09:30:25 |
75 |
51 |
460 |
卖出 |
| 09:30:28 |
75.03 |
29 |
489 |
卖出 |
| 09:30:31 |
75 |
18 |
507 |
卖出 |
| 09:30:34 |
75.02 |
8 |
515 |
买入 |
| 09:30:37 |
75.03 |
24 |
539 |
买入 |
| 09:30:46 |
75.06 |
27 |
566 |
卖出 |
| 09:30:49 |
75.06 |
3 |
569 |
卖出 |
| 09:30:55 |
75.06 |
12 |
581 |
卖出 |
| 09:30:58 |
75.06 |
4 |
585 |
买入 |
| 09:31:01 |
75.05 |
23 |
608 |
卖出 |
| 09:31:10 |
75.05 |
4 |
612 |
买入 |
| 09:31:13 |
75.05 |
7 |
619 |
买入 |
| 09:31:16 |
75.05 |
10 |
629 |
买入 |
| 09:31:19 |
75.06 |
25 |
654 |
买入 |
| 09:31:22 |
75.06 |
42 |
696 |
买入 |
| 09:31:25 |
75.06 |
6 |
702 |
买入 |
| 09:31:28 |
75.05 |
43 |
745 |
卖出 |
| 09:31:34 |
75.05 |
4 |
749 |
买入 |
| 09:31:37 |
75.05 |
2 |
751 |
买入 |
| 09:31:40 |
75.06 |
31 |
782 |
买入 |
| 09:31:43 |
75.29 |
2 |
784 |
卖出 |
| 09:31:52 |
75.07 |
37 |
821 |
卖出 |
| 09:31:55 |
75.4 |
8 |
829 |
买入 |
| 09:31:58 |
75.4 |
2 |
831 |
卖出 |
| 09:32:07 |
75.16 |
17 |
848 |
买入 |
| 09:32:10 |
75.39 |
10 |
858 |
买入 |
| 09:32:19 |
75.2 |
2 |
860 |
卖出 |
| 09:32:22 |
75.38 |
2 |
862 |
买入 |
| 09:32:25 |
75.38 |
9 |
871 |
买入 |
| 09:32:31 |
75.21 |
25 |
896 |
卖出 |
| 09:32:34 |
75.21 |
3 |
899 |
买入 |
| 09:32:37 |
75.21 |
6 |
905 |
买入 |
| 09:32:40 |
75.21 |
9 |
914 |
卖出 |
| 09:32:46 |
75.21 |
20 |
934 |
买入 |
| 09:32:49 |
75.21 |
1 |
935 |
卖出 |
| 09:32:52 |
75.22 |
2 |
937 |
卖出 |
| 09:32:55 |
75.22 |
2 |
939 |
卖出 |
| 09:33:04 |
75.29 |
4 |
943 |
买入 |
| 09:33:07 |
75.29 |
19 |
962 |
买入 |
| 09:33:10 |
75.36 |
4 |
966 |
买入 |
| 09:33:13 |
75.4 |
43 |
1009 |
买入 |
| 09:33:16 |
75.41 |
18 |
1027 |
买入 |
| 09:33:25 |
75.41 |
20 |
1047 |
买入 |
| 09:33:28 |
75.42 |
20 |
1067 |
买入 |
| 09:33:34 |
75.35 |
87 |
1154 |
卖出 |
| 09:33:40 |
75.3 |
4 |
1158 |
卖出 |
| 09:33:43 |
75.35 |
5 |
1163 |
买入 |
| 09:33:46 |
75.35 |
5 |
1168 |
买入 |
| 09:33:55 |
75.42 |
19 |
1187 |
买入 |
| 09:33:58 |
75.4 |
2 |
1189 |
卖出 |
| 09:34:01 |
75.42 |
10 |
1199 |
买入 |
| 09:34:04 |
75.51 |
21 |
1220 |
买入 |
| 09:34:07 |
75.53 |
11 |
1231 |
买入 |
| 09:34:10 |
75.57 |
7 |
1238 |
买入 |
| 09:34:13 |
75.58 |
70 |
1308 |
买入 |
| 09:34:16 |
75.6 |
32 |
1340 |
买入 |
| 09:34:19 |
75.6 |
2 |
1342 |
买入 |
| 09:34:22 |
75.6 |
23 |
1365 |
买入 |
| 09:34:25 |
75.6 |
10 |
1375 |
买入 |
| 09:34:28 |
75.6 |
15 |
1390 |
卖出 |
| 09:34:31 |
75.79 |
7 |
1397 |
买入 |
| 09:34:34 |
75.8 |
5 |
1402 |
买入 |
| 09:34:37 |
75.8 |
4 |
1406 |
买入 |
| 09:34:43 |
75.88 |
2 |
1408 |
买入 |
| 09:34:46 |
75.88 |
12 |
1420 |
买入 |
| 09:34:49 |
75.89 |
17 |
1437 |
买入 |
| 09:34:52 |
75.92 |
69 |
1506 |
买入 |
| 09:34:55 |
75.92 |
1 |
1507 |
买入 |
| 09:35:01 |
76 |
3 |
1510 |
买入 |
| 09:35:04 |
76.12 |
6 |
1516 |
买入 |
| 09:35:07 |
76.2 |
4 |
1520 |
买入 |
| 09:35:10 |
76.16 |
6 |
1526 |
卖出 |
| 09:35:13 |
76.2 |
18 |
1544 |
买入 |
| 09:35:16 |
76.2 |
16 |
1560 |
卖出 |
| 09:35:19 |
76.2 |
24 |
1584 |
卖出 |
| 09:35:22 |
76.2 |
28 |
1612 |
卖出 |
| 09:35:25 |
76.19 |
10 |
1622 |
卖出 |
| 09:35:31 |
76.25 |
27 |
1649 |
买入 |
| 09:35:37 |
76 |
2 |
1651 |
卖出 |
| 09:35:40 |
76.17 |
13 |
1664 |
买入 |
| 09:35:46 |
75.94 |
5 |
1669 |
卖出 |
| 09:35:49 |
76.17 |
134 |
1803 |
买入 |
| 09:35:52 |
76.17 |
0 |
1803 |
卖出 |
| 09:35:55 |
76.12 |
2 |
1805 |
买入 |
| 09:35:58 |
76.12 |
2 |
1807 |
买入 |
| 09:36:01 |
76.12 |
2 |
1809 |
买入 |
| 09:36:04 |
76.12 |
7 |
1816 |
买入 |
| 09:36:13 |
76.12 |
32 |
1848 |
买入 |
| 09:36:16 |
76.12 |
42 |
1890 |
买入 |
| 09:36:19 |
76.15 |
4 |
1894 |
买入 |
| 09:36:22 |
76.15 |
3 |
1897 |
买入 |
| 09:36:25 |
76.15 |
6 |
1903 |
卖出 |
| 09:36:28 |
76.15 |
8 |
1911 |
卖出 |
| 09:36:31 |
76.16 |
28 |
1939 |
买入 |
| 09:36:34 |
76.13 |
25 |
1964 |
卖出 |
| 09:36:37 |
76.15 |
21 |
1985 |
买入 |
| 09:36:40 |
76.17 |
4 |
1989 |
买入 |
| 09:36:43 |
76.17 |
7 |
1996 |
买入 |
| 09:36:46 |
76.17 |
58 |
2054 |
买入 |
| 09:36:49 |
76.24 |
106 |
2160 |
买入 |
| 09:36:52 |
76.26 |
2 |
2162 |
买入 |
| 09:36:55 |
76.24 |
2 |
2164 |
卖出 |
| 09:36:58 |
76.17 |
7 |
2171 |
卖出 |
| 09:37:01 |
76.17 |
2 |
2173 |
卖出 |
| 09:37:07 |
76.26 |
28 |
2201 |
买入 |
| 09:37:10 |
76.25 |
2 |
2203 |
买入 |
| 09:37:13 |
76.25 |
2 |
2205 |
买入 |
| 09:37:16 |
76.25 |
14 |
2219 |
买入 |
| 09:37:19 |
76.2 |
14 |
2233 |
卖出 |
| 09:37:22 |
76.27 |
3 |
2236 |
买入 |
| 09:37:28 |
76.27 |
8 |
2244 |
买入 |
| 09:37:31 |
76.27 |
2 |
2246 |
买入 |
| 09:37:34 |
76.28 |
21 |
2267 |
买入 |
| 09:37:37 |
76.29 |
8 |
2275 |
买入 |
| 09:37:43 |
76.3 |
5 |
2280 |
买入 |
| 09:37:46 |
76.31 |
16 |
2296 |
买入 |
| 09:37:49 |
76.3 |
4 |
2300 |
卖出 |
| 09:37:55 |
76.32 |
17 |
2317 |
买入 |
| 09:37:58 |
76.32 |
4 |
2321 |
买入 |
| 09:38:01 |
76.3 |
6 |
2327 |
卖出 |
| 09:38:04 |
76.32 |
3 |
2330 |
买入 |
| 09:38:07 |
76.32 |
14 |
2344 |
买入 |
| 09:38:10 |
76.32 |
6 |
2350 |
买入 |
| 09:38:13 |
76.32 |
5 |
2355 |
卖出 |
| 09:38:16 |
76.32 |
2 |
2357 |
卖出 |
| 09:38:19 |
76.32 |
14 |
2371 |
卖出 |
| 09:38:22 |
76.3 |
22 |
2393 |
卖出 |
| 09:38:25 |
76.25 |
30 |
2423 |
卖出 |
| 09:38:28 |
76.27 |
28 |
2451 |
买入 |
| 09:38:31 |
76.27 |
13 |
2464 |
卖出 |
| 09:38:34 |
76.27 |
12 |
2476 |
卖出 |
| 09:38:37 |
76.27 |
12 |
2488 |
卖出 |
| 09:38:40 |
76.25 |
20 |
2508 |
卖出 |
| 09:38:43 |
76.27 |
4 |
2512 |
买入 |
| 09:38:46 |
76.27 |
5 |
2517 |
买入 |
| 09:38:49 |
76.25 |
11 |
2528 |
卖出 |
| 09:38:52 |
76.26 |
10 |
2538 |
买入 |
| 09:38:55 |
76.2 |
89 |
2627 |
卖出 |
| 09:38:58 |
76.2 |
4 |
2631 |
卖出 |
| 09:39:01 |
76.17 |
13 |
2644 |
卖出 |
| 09:39:04 |
76.17 |
8 |
2652 |
卖出 |
| 09:39:07 |
76.15 |
5 |
2657 |
卖出 |
| 09:39:10 |
76.12 |
25 |
2682 |
卖出 |
| 09:39:13 |
76.11 |
3 |
2685 |
卖出 |
| 09:39:16 |
76.08 |
42 |
2727 |
卖出 |
| 09:39:19 |
76 |
10 |
2737 |
卖出 |
| 09:39:22 |
75.99 |
16 |
2753 |
卖出 |
| 09:39:28 |
75.95 |
2 |
2755 |
卖出 |
| 09:39:34 |
75.95 |
2 |
2757 |
买入 |
| 09:39:40 |
75.88 |
2 |
2759 |
卖出 |
| 09:39:43 |
75.9 |
54 |
2813 |
买入 |
| 09:39:46 |
75.88 |
2 |
2815 |
卖出 |
| 09:39:58 |
76 |
16 |
2831 |
买入 |
| 09:40:01 |
76 |
2 |
2833 |
买入 |
| 09:40:04 |
76 |
1 |
2834 |
买入 |
| 09:40:10 |
76 |
3 |
2837 |
卖出 |
| 09:40:16 |
75.9 |
47 |
2884 |
卖出 |
| 09:40:19 |
76.02 |
5 |
2889 |
卖出 |
| 09:40:22 |
76.02 |
1 |
2890 |
买入 |
| 09:40:25 |
76.14 |
5 |
2895 |
买入 |
| 09:40:31 |
76.01 |
17 |
2912 |
卖出 |
| 09:40:34 |
76.02 |
17 |
2929 |
买入 |
| 09:40:40 |
76.02 |
12 |
2941 |
卖出 |
| 09:40:49 |
76.02 |
18 |
2959 |
卖出 |
| 09:40:52 |
76 |
9 |
2968 |
卖出 |
| 09:40:55 |
76.02 |
4 |
2972 |
买入 |
| 09:40:58 |
76 |
17 |
2989 |
卖出 |
| 09:41:01 |
76 |
9 |
2998 |
买入 |
| 09:41:07 |
76.1 |
24 |
3022 |
买入 |
| 09:41:10 |
76.1 |
12 |
3034 |
卖出 |
| 09:41:13 |
76.15 |
93 |
3127 |
买入 |
| 09:41:19 |
75.94 |
2 |
3129 |
卖出 |
| 09:41:22 |
75.94 |
2 |
3131 |
买入 |
| 09:41:28 |
75.93 |
10 |
3141 |
卖出 |
| 09:41:31 |
75.9 |
11 |
3152 |
卖出 |
| 09:41:34 |
75.93 |
141 |
3293 |
买入 |
| 09:41:37 |
75.94 |
2 |
3295 |
买入 |
| 09:41:43 |
75.9 |
2 |
3297 |
买入 |
| 09:41:49 |
75.94 |
3 |
3300 |
买入 |
| 09:41:52 |
75.94 |
4 |
3304 |
买入 |
| 09:41:55 |
75.9 |
2 |
3306 |
卖出 |
| 09:41:58 |
75.94 |
5 |
3311 |
买入 |
| 09:42:01 |
75.9 |
11 |
3322 |
卖出 |
| 09:42:04 |
75.88 |
3 |
3325 |
卖出 |
| 09:42:07 |
75.89 |
22 |
3347 |
买入 |
| 09:42:10 |
75.88 |
45 |
3392 |
卖出 |
| 09:42:16 |
75.84 |
2 |
3394 |
卖出 |
| 09:42:19 |
75.84 |
3 |
3397 |
卖出 |
| 09:42:25 |
75.81 |
2 |
3399 |
卖出 |
| 09:42:28 |
75.84 |
2 |
3401 |
买入 |
| 09:42:31 |
75.81 |
6 |
3407 |
卖出 |
| 09:42:34 |
75.81 |
4 |
3411 |
卖出 |
| 09:42:37 |
75.81 |
28 |
3439 |
买入 |
| 09:42:46 |
75.8 |
4 |
3443 |
卖出 |
| 09:42:49 |
75.8 |
4 |
3447 |
卖出 |
| 09:42:55 |
75.79 |
6 |
3453 |
卖出 |
| 09:42:58 |
75.79 |
5 |
3458 |
买入 |
| 09:43:07 |
75.79 |
5 |
3463 |
买入 |
| 09:43:13 |
75.79 |
40 |
3503 |
买入 |
| 09:43:19 |
75.71 |
1 |
3504 |
卖出 |
| 09:43:22 |
75.73 |
8 |
3512 |
买入 |
| 09:43:28 |
75.62 |
14 |
3526 |
卖出 |
| 09:43:31 |
75.62 |
14 |
3540 |
买入 |
| 09:43:37 |
75.6 |
5 |
3545 |
卖出 |
| 09:43:40 |
75.61 |
7 |
3552 |
买入 |
| 09:43:43 |
75.6 |
18 |
3570 |
卖出 |
| 09:43:55 |
75.61 |
17 |
3587 |
卖出 |
| 09:43:58 |
75.61 |
111 |
3698 |
买入 |
| 09:44:01 |
75.61 |
141 |
3839 |
买入 |
| 09:44:04 |
75.79 |
18 |
3857 |
买入 |
| 09:44:07 |
75.79 |
9 |
3866 |
买入 |
| 09:44:10 |
75.79 |
2 |
3868 |
买入 |
| 09:44:16 |
75.63 |
17 |
3885 |
卖出 |
| 09:44:22 |
75.79 |
16 |
3901 |
买入 |
| 09:44:25 |
75.8 |
2 |
3903 |
买入 |
| 09:44:28 |
75.79 |
9 |
3912 |
卖出 |
| 09:44:31 |
75.64 |
10 |
3922 |
卖出 |
| 09:44:34 |
75.78 |
449 |
4371 |
买入 |
| 09:44:37 |
75.8 |
0 |
4371 |
买入 |
| 09:44:40 |
75.78 |
50 |
4421 |
卖出 |
| 09:44:43 |
75.8 |
7 |
4428 |
买入 |
| 09:44:49 |
75.9 |
5 |
4433 |
买入 |
| 09:44:52 |
75.94 |
20 |
4453 |
买入 |
| 09:44:55 |
75.94 |
1 |
4454 |
买入 |
| 09:45:04 |
76.06 |
3 |
4457 |
买入 |
| 09:45:07 |
76.08 |
24 |
4481 |
买入 |
| 09:45:10 |
76.17 |
3 |
4484 |
买入 |
| 09:45:13 |
76.17 |
6 |
4490 |
卖出 |
| 09:45:16 |
76.08 |
4 |
4494 |
卖出 |
| 09:45:19 |
76.18 |
12 |
4506 |
买入 |
| 09:45:22 |
76.08 |
18 |
4524 |
卖出 |
| 09:45:25 |
76.17 |
6 |
4530 |
买入 |
| 09:45:28 |
76.16 |
12 |
4542 |
卖出 |
| 09:45:31 |
76.16 |
0 |
4542 |
买入 |
| 09:45:34 |
76.17 |
2 |
4544 |
买入 |
| 09:45:37 |
76.18 |
4 |
4548 |
买入 |
| 09:45:52 |
76.08 |
2 |
4550 |
卖出 |
| 09:45:55 |
76.08 |
2 |
4552 |
买入 |
| 09:45:58 |
76.06 |
6 |
4558 |
卖出 |
| 09:46:04 |
76.06 |
2 |
4560 |
卖出 |
| 09:46:07 |
76.06 |
2 |
4562 |
卖出 |
| 09:46:10 |
76.02 |
19 |
4581 |
卖出 |
| 09:46:13 |
76.02 |
1 |
4582 |
买入 |
| 09:46:16 |
76.02 |
6 |
4588 |
卖出 |
| 09:46:19 |
76.02 |
5 |
4593 |
买入 |
| 09:46:22 |
76.01 |
8 |
4601 |
卖出 |
| 09:46:25 |
76.06 |
12 |
4613 |
买入 |
| 09:46:40 |
76 |
5 |
4618 |
卖出 |
| 09:47:01 |
75.94 |
36 |
4654 |
卖出 |
| 09:47:04 |
75.94 |
8 |
4662 |
买入 |
| 09:47:07 |
76.02 |
49 |
4711 |
买入 |
| 09:47:10 |
75.94 |
17 |
4728 |
卖出 |
| 09:47:13 |
76.16 |
36 |
4764 |
买入 |
| 09:47:16 |
76.16 |
6 |
4770 |
买入 |
| 09:47:19 |
76.17 |
49 |
4819 |
买入 |
| 09:47:22 |
76.18 |
104 |
4923 |
买入 |
| 09:47:25 |
76.16 |
14 |
4937 |
卖出 |
| 09:47:28 |
76.18 |
78 |
5015 |
买入 |