东方生物[688298]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
115.36 |
5 |
5 |
集合竞价 |
| 09:15:10 |
115.36 |
7 |
7 |
集合竞价 |
| 09:15:13 |
115.36 |
9 |
9 |
集合竞价 |
| 09:15:52 |
115.36 |
13 |
13 |
集合竞价 |
| 09:16:13 |
114.01 |
22 |
22 |
集合竞价 |
| 09:16:16 |
114 |
22 |
22 |
集合竞价 |
| 09:16:40 |
114.01 |
22 |
22 |
集合竞价 |
| 09:17:16 |
114.48 |
22 |
22 |
集合竞价 |
| 09:17:52 |
114.48 |
24 |
24 |
集合竞价 |
| 09:17:55 |
114.48 |
24 |
24 |
集合竞价 |
| 09:18:31 |
114.2 |
29 |
29 |
集合竞价 |
| 09:19:25 |
114.2 |
29 |
29 |
集合竞价 |
| 09:20:07 |
114.2 |
36 |
36 |
集合竞价 |
| 09:20:10 |
114.2 |
39 |
39 |
集合竞价 |
| 09:20:22 |
114.2 |
44 |
44 |
集合竞价 |
| 09:20:46 |
114.2 |
44 |
44 |
集合竞价 |
| 09:20:58 |
114.2 |
46 |
46 |
集合竞价 |
| 09:21:25 |
114.2 |
52 |
52 |
集合竞价 |
| 09:21:34 |
114.2 |
52 |
52 |
集合竞价 |
| 09:21:37 |
114.2 |
52 |
52 |
集合竞价 |
| 09:21:40 |
114.2 |
54 |
54 |
集合竞价 |
| 09:21:55 |
114.2 |
56 |
56 |
集合竞价 |
| 09:22:04 |
114.2 |
58 |
58 |
集合竞价 |
| 09:22:10 |
114.2 |
58 |
58 |
集合竞价 |
| 09:22:13 |
114.2 |
58 |
58 |
集合竞价 |
| 09:22:22 |
114.2 |
70 |
70 |
集合竞价 |
| 09:22:25 |
114.2 |
70 |
70 |
集合竞价 |
| 09:22:52 |
114.2 |
70 |
70 |
集合竞价 |
| 09:22:55 |
114.2 |
70 |
70 |
集合竞价 |
| 09:23:01 |
114.2 |
70 |
70 |
集合竞价 |
| 09:23:04 |
114.1 |
72 |
72 |
集合竞价 |
| 09:23:16 |
114.1 |
74 |
74 |
集合竞价 |
| 09:23:31 |
114.1 |
74 |
74 |
集合竞价 |
| 09:23:34 |
114.1 |
74 |
74 |
集合竞价 |
| 09:23:40 |
114.1 |
74 |
74 |
集合竞价 |
| 09:23:46 |
114.1 |
82 |
82 |
集合竞价 |
| 09:23:49 |
114.1 |
82 |
82 |
集合竞价 |
| 09:23:52 |
114.1 |
85 |
85 |
集合竞价 |
| 09:23:58 |
114.1 |
85 |
85 |
集合竞价 |
| 09:24:10 |
114.1 |
85 |
85 |
集合竞价 |
| 09:24:13 |
114.1 |
88 |
88 |
集合竞价 |
| 09:24:16 |
114.1 |
108 |
108 |
集合竞价 |
| 09:24:22 |
114.1 |
110 |
110 |
集合竞价 |
| 09:24:28 |
114 |
133 |
133 |
集合竞价 |
| 09:24:31 |
114 |
153 |
153 |
集合竞价 |
| 09:24:34 |
114 |
158 |
158 |
集合竞价 |
| 09:24:37 |
114 |
162 |
162 |
集合竞价 |
| 09:24:40 |
114 |
162 |
162 |
集合竞价 |
| 09:24:43 |
114 |
164 |
164 |
集合竞价 |
| 09:24:46 |
114 |
164 |
164 |
集合竞价 |
| 09:24:49 |
114 |
166 |
166 |
集合竞价 |
| 09:24:52 |
114 |
177 |
177 |
集合竞价 |
| 09:24:58 |
114 |
189 |
189 |
集合竞价 |
| 09:25:04 |
114.01 |
316 |
505 |
卖出 |
| 09:30:01 |
113.85 |
70 |
575 |
卖出 |
| 09:30:04 |
114 |
66 |
641 |
买入 |
| 09:30:07 |
114 |
77 |
718 |
买入 |
| 09:30:10 |
113.99 |
171 |
889 |
卖出 |
| 09:30:13 |
113.89 |
42 |
931 |
卖出 |
| 09:30:16 |
113.83 |
36 |
967 |
卖出 |
| 09:30:19 |
113.82 |
24 |
991 |
卖出 |
| 09:30:22 |
113.69 |
29 |
1020 |
卖出 |
| 09:30:25 |
113.68 |
19 |
1039 |
买入 |
| 09:30:28 |
113.66 |
16 |
1055 |
卖出 |
| 09:30:31 |
113.71 |
13 |
1068 |
买入 |
| 09:30:34 |
113.83 |
16 |
1084 |
买入 |
| 09:30:37 |
113.89 |
44 |
1128 |
买入 |
| 09:30:40 |
113.93 |
106 |
1234 |
买入 |
| 09:30:43 |
114.01 |
198 |
1432 |
买入 |
| 09:30:46 |
114.01 |
109 |
1541 |
买入 |
| 09:30:49 |
114.2 |
70 |
1611 |
买入 |
| 09:30:52 |
114.3 |
6 |
1617 |
卖出 |
| 09:30:55 |
115.25 |
13 |
1630 |
买入 |
| 09:30:58 |
115.06 |
9 |
1639 |
卖出 |
| 09:31:01 |
114.82 |
6 |
1645 |
卖出 |
| 09:31:04 |
114.86 |
4 |
1649 |
买入 |
| 09:31:07 |
114.7 |
4 |
1653 |
卖出 |
| 09:31:10 |
114.7 |
18 |
1671 |
买入 |
| 09:31:13 |
114.56 |
22 |
1693 |
卖出 |
| 09:31:16 |
114.84 |
12 |
1705 |
买入 |
| 09:31:19 |
114.78 |
23 |
1728 |
卖出 |
| 09:31:22 |
114.78 |
24 |
1752 |
买入 |
| 09:31:25 |
114.65 |
36 |
1788 |
卖出 |
| 09:31:28 |
114.55 |
27 |
1815 |
卖出 |
| 09:31:31 |
114.55 |
113 |
1928 |
卖出 |
| 09:31:34 |
114.7 |
63 |
1991 |
买入 |
| 09:31:37 |
114.63 |
4 |
1995 |
卖出 |
| 09:31:40 |
114.85 |
28 |
2023 |
买入 |
| 09:31:46 |
115.19 |
2 |
2025 |
买入 |
| 09:31:49 |
114.8 |
12 |
2037 |
卖出 |
| 09:31:52 |
115.18 |
4 |
2041 |
买入 |
| 09:31:58 |
115.18 |
20 |
2061 |
买入 |
| 09:32:01 |
115.21 |
23 |
2084 |
买入 |
| 09:32:04 |
115.36 |
35 |
2119 |
买入 |
| 09:32:07 |
115.35 |
32 |
2151 |
卖出 |
| 09:32:10 |
115.29 |
17 |
2168 |
卖出 |
| 09:32:13 |
115.35 |
12 |
2180 |
买入 |
| 09:32:16 |
115.48 |
13 |
2193 |
买入 |
| 09:32:19 |
115.47 |
4 |
2197 |
卖出 |
| 09:32:22 |
115.4 |
48 |
2245 |
卖出 |
| 09:32:25 |
115.55 |
12 |
2257 |
买入 |
| 09:32:28 |
115.53 |
12 |
2269 |
卖出 |
| 09:32:31 |
115.53 |
12 |
2281 |
买入 |
| 09:32:34 |
115.52 |
14 |
2295 |
卖出 |
| 09:32:37 |
115.5 |
22 |
2317 |
卖出 |
| 09:32:40 |
115.49 |
16 |
2333 |
卖出 |
| 09:32:43 |
115.52 |
38 |
2371 |
买入 |
| 09:32:46 |
115.45 |
34 |
2405 |
卖出 |
| 09:32:49 |
115.45 |
8 |
2413 |
卖出 |
| 09:32:52 |
115.49 |
68 |
2481 |
买入 |
| 09:32:55 |
115.44 |
18 |
2499 |
买入 |
| 09:32:58 |
115.45 |
40 |
2539 |
买入 |
| 09:33:01 |
115.44 |
17 |
2556 |
买入 |
| 09:33:04 |
115.48 |
56 |
2612 |
买入 |
| 09:33:07 |
115.43 |
108 |
2720 |
卖出 |
| 09:33:10 |
115.52 |
8 |
2728 |
买入 |
| 09:33:13 |
115.64 |
14 |
2742 |
买入 |
| 09:33:16 |
115.6 |
43 |
2785 |
卖出 |
| 09:33:19 |
115.72 |
7 |
2792 |
买入 |
| 09:33:22 |
115.8 |
17 |
2809 |
买入 |
| 09:33:25 |
115.97 |
34 |
2843 |
买入 |
| 09:33:28 |
115.97 |
63 |
2906 |
买入 |
| 09:33:31 |
116 |
28 |
2934 |
买入 |
| 09:33:34 |
116.1 |
24 |
2958 |
买入 |
| 09:33:37 |
116.1 |
5 |
2963 |
买入 |
| 09:33:40 |
116 |
38 |
3001 |
卖出 |
| 09:33:43 |
115.97 |
62 |
3063 |
卖出 |
| 09:33:46 |
116 |
1 |
3064 |
买入 |
| 09:33:49 |
115.97 |
68 |
3132 |
卖出 |
| 09:33:52 |
115.97 |
58 |
3190 |
卖出 |
| 09:33:55 |
115.76 |
110 |
3300 |
卖出 |
| 09:33:58 |
115.8 |
129 |
3429 |
买入 |
| 09:34:01 |
115.97 |
30 |
3459 |
买入 |
| 09:34:04 |
115.97 |
39 |
3498 |
买入 |
| 09:34:07 |
115.8 |
16 |
3514 |
卖出 |
| 09:34:10 |
115.96 |
55 |
3569 |
买入 |
| 09:34:13 |
115.97 |
20 |
3589 |
买入 |
| 09:34:16 |
115.95 |
49 |
3638 |
卖出 |
| 09:34:19 |
115.96 |
4 |
3642 |
卖出 |
| 09:34:22 |
115.96 |
9 |
3651 |
买入 |
| 09:34:25 |
115.96 |
31 |
3682 |
买入 |
| 09:34:28 |
115.97 |
9 |
3691 |
买入 |
| 09:34:31 |
115.96 |
39 |
3730 |
卖出 |
| 09:34:34 |
115.96 |
31 |
3761 |
买入 |
| 09:34:37 |
115.96 |
19 |
3780 |
买入 |
| 09:34:40 |
115.96 |
8 |
3788 |
买入 |
| 09:34:43 |
115.94 |
14 |
3802 |
卖出 |
| 09:34:46 |
115.95 |
2 |
3804 |
买入 |
| 09:34:49 |
115.94 |
6 |
3810 |
卖出 |
| 09:34:52 |
115.95 |
16 |
3826 |
买入 |
| 09:34:55 |
115.83 |
42 |
3868 |
卖出 |
| 09:34:58 |
115.81 |
18 |
3886 |
卖出 |
| 09:35:01 |
115.95 |
81 |
3967 |
买入 |
| 09:35:04 |
115.8 |
14 |
3981 |
卖出 |
| 09:35:07 |
115.8 |
34 |
4015 |
卖出 |
| 09:35:10 |
115.93 |
18 |
4033 |
买入 |
| 09:35:13 |
115.86 |
15 |
4048 |
卖出 |
| 09:35:16 |
115.86 |
10 |
4058 |
买入 |
| 09:35:19 |
115.8 |
12 |
4070 |
卖出 |
| 09:35:22 |
115.8 |
25 |
4095 |
卖出 |
| 09:35:25 |
115.93 |
14 |
4109 |
买入 |
| 09:35:28 |
115.76 |
8 |
4117 |
卖出 |
| 09:35:31 |
115.75 |
25 |
4142 |
卖出 |
| 09:35:34 |
115.72 |
7 |
4149 |
卖出 |
| 09:35:37 |
115.69 |
2 |
4151 |
卖出 |
| 09:35:40 |
115.64 |
10 |
4161 |
卖出 |
| 09:35:43 |
115.7 |
2 |
4163 |
买入 |
| 09:35:46 |
115.5 |
12 |
4175 |
卖出 |
| 09:35:49 |
115.52 |
15 |
4190 |
买入 |
| 09:35:52 |
115.5 |
6 |
4196 |
卖出 |
| 09:35:55 |
115.38 |
20 |
4216 |
卖出 |
| 09:35:58 |
115.5 |
10 |
4226 |
买入 |
| 09:36:01 |
115.5 |
9 |
4235 |
买入 |
| 09:36:04 |
115.5 |
19 |
4254 |
买入 |
| 09:36:07 |
115.5 |
41 |
4295 |
买入 |
| 09:36:10 |
115.5 |
39 |
4334 |
买入 |
| 09:36:13 |
115.52 |
20 |
4354 |
买入 |
| 09:36:16 |
115.62 |
112 |
4466 |
买入 |
| 09:36:19 |
115.69 |
4 |
4470 |
买入 |
| 09:36:28 |
115.69 |
16 |
4486 |
买入 |
| 09:36:31 |
115.7 |
9 |
4495 |
买入 |
| 09:36:34 |
115.83 |
30 |
4525 |
买入 |
| 09:36:37 |
115.87 |
2 |
4527 |
买入 |
| 09:36:40 |
115.74 |
4 |
4531 |
卖出 |
| 09:36:43 |
115.83 |
5 |
4536 |
买入 |
| 09:36:46 |
115.86 |
9 |
4545 |
买入 |
| 09:36:49 |
115.88 |
4 |
4549 |
买入 |
| 09:36:52 |
115.86 |
17 |
4566 |
卖出 |
| 09:36:55 |
115.88 |
2 |
4568 |
买入 |
| 09:36:58 |
115.85 |
7 |
4575 |
卖出 |
| 09:37:01 |
115.85 |
121 |
4696 |
卖出 |
| 09:37:04 |
115.89 |
51 |
4747 |
买入 |
| 09:37:07 |
115.86 |
7 |
4754 |
卖出 |
| 09:37:10 |
115.8 |
8 |
4762 |
卖出 |
| 09:37:13 |
115.93 |
19 |
4781 |
买入 |
| 09:37:16 |
115.9 |
4 |
4785 |
卖出 |
| 09:37:19 |
115.9 |
7 |
4792 |
买入 |
| 09:37:22 |
115.97 |
20 |
4812 |
买入 |
| 09:37:25 |
115.95 |
11 |
4823 |
卖出 |
| 09:37:28 |
115.99 |
19 |
4842 |
买入 |
| 09:37:31 |
115.99 |
60 |
4902 |
买入 |
| 09:37:34 |
116.1 |
323 |
5225 |
买入 |
| 09:37:37 |
116.28 |
25 |
5250 |
买入 |
| 09:37:40 |
116.16 |
6 |
5256 |
卖出 |
| 09:37:43 |
116.45 |
4 |
5260 |
买入 |
| 09:37:46 |
116.46 |
3 |
5263 |
买入 |
| 09:37:49 |
116.5 |
25 |
5288 |
买入 |
| 09:37:52 |
116.56 |
2 |
5290 |
买入 |
| 09:37:55 |
116.55 |
15 |
5305 |
卖出 |
| 09:37:58 |
116.5 |
85 |
5390 |
买入 |
| 09:38:01 |
116.45 |
91 |
5481 |
卖出 |
| 09:38:04 |
116.31 |
2 |
5483 |
卖出 |
| 09:38:07 |
116.14 |
17 |
5500 |
卖出 |
| 09:38:10 |
116.16 |
26 |
5526 |
买入 |
| 09:38:13 |
116.16 |
34 |
5560 |
买入 |
| 09:38:16 |
116.1 |
12 |
5572 |
卖出 |
| 09:38:22 |
116.1 |
4 |
5576 |
买入 |
| 09:38:25 |
116.02 |
19 |
5595 |
卖出 |
| 09:38:28 |
116.1 |
8 |
5603 |
买入 |
| 09:38:34 |
116.1 |
15 |
5618 |
买入 |
| 09:38:37 |
116.14 |
2 |
5620 |
买入 |
| 09:38:40 |
116.14 |
2 |
5622 |
买入 |
| 09:38:43 |
116.14 |
14 |
5636 |
买入 |
| 09:38:46 |
116.1 |
29 |
5665 |
卖出 |
| 09:38:49 |
116.14 |
19 |
5684 |
买入 |
| 09:38:52 |
115.87 |
174 |
5858 |
卖出 |
| 09:38:55 |
115.68 |
72 |
5930 |
卖出 |
| 09:39:01 |
115.74 |
2 |
5932 |
买入 |
| 09:39:04 |
115.79 |
18 |
5950 |
买入 |
| 09:39:10 |
115.79 |
14 |
5964 |
买入 |
| 09:39:13 |
115.86 |
7 |
5971 |
买入 |
| 09:39:19 |
115.84 |
76 |
6047 |
卖出 |
| 09:39:22 |
115.87 |
4 |
6051 |
买入 |
| 09:39:25 |
115.89 |
2 |
6053 |
买入 |
| 09:39:28 |
115.89 |
5 |
6058 |
卖出 |
| 09:39:31 |
116.04 |
16 |
6074 |
买入 |
| 09:39:34 |
116.04 |
11 |
6085 |
卖出 |
| 09:39:37 |
115.99 |
8 |
6093 |
卖出 |
| 09:39:40 |
116.04 |
13 |
6106 |
买入 |
| 09:39:43 |
116.04 |
14 |
6120 |
买入 |
| 09:39:46 |
116.04 |
59 |
6179 |
买入 |
| 09:39:49 |
116.04 |
16 |
6195 |
买入 |
| 09:39:52 |
116 |
136 |
6331 |
卖出 |
| 09:39:55 |
115.79 |
80 |
6411 |
卖出 |
| 09:39:58 |
115.83 |
34 |
6445 |
买入 |
| 09:40:01 |
115.99 |
6 |
6451 |
买入 |
| 09:40:04 |
115.85 |
15 |
6466 |
卖出 |
| 09:40:07 |
116.03 |
42 |
6508 |
买入 |
| 09:40:10 |
116 |
33 |
6541 |
卖出 |
| 09:40:13 |
116.05 |
31 |
6572 |
买入 |
| 09:40:16 |
116.06 |
8 |
6580 |
买入 |
| 09:40:19 |
116.14 |
6 |
6586 |
买入 |
| 09:40:25 |
116.21 |
10 |
6596 |
买入 |
| 09:40:28 |
116.25 |
30 |
6626 |
买入 |
| 09:40:31 |
116.21 |
11 |
6637 |
卖出 |
| 09:40:34 |
116.21 |
3 |
6640 |
卖出 |
| 09:40:37 |
116.16 |
77 |
6717 |
卖出 |
| 09:40:40 |
116.14 |
10 |
6727 |
卖出 |
| 09:40:43 |
116.07 |
4 |
6731 |
卖出 |
| 09:40:46 |
116.07 |
2 |
6733 |
买入 |
| 09:40:49 |
116.06 |
7 |
6740 |
卖出 |
| 09:40:52 |
116.06 |
3 |
6743 |
买入 |
| 09:40:55 |
116.07 |
7 |
6750 |
卖出 |
| 09:40:58 |
116.16 |
2 |
6752 |
买入 |
| 09:41:01 |
116.13 |
11 |
6763 |
卖出 |
| 09:41:04 |
116.1 |
37 |
6800 |
买入 |
| 09:41:07 |
116.16 |
19 |
6819 |
买入 |
| 09:41:10 |
116.11 |
12 |
6831 |
卖出 |
| 09:41:13 |
116.01 |
101 |
6932 |
卖出 |
| 09:41:16 |
115.99 |
143 |
7075 |
卖出 |
| 09:41:19 |
115.97 |
7 |
7082 |
卖出 |
| 09:41:22 |
115.76 |
2 |
7084 |
卖出 |
| 09:41:25 |
115.76 |
4 |
7088 |
卖出 |
| 09:41:31 |
115.76 |
5 |
7093 |
卖出 |
| 09:41:34 |
115.8 |
73 |
7166 |
买入 |
| 09:41:37 |
115.97 |
2 |
7168 |
买入 |
| 09:41:43 |
115.97 |
7 |
7175 |
买入 |
| 09:41:49 |
115.99 |
6 |
7181 |
买入 |
| 09:41:52 |
115.97 |
26 |
7207 |
卖出 |
| 09:41:55 |
115.95 |
74 |
7281 |
卖出 |
| 09:42:01 |
115.97 |
33 |
7314 |
买入 |
| 09:42:04 |
116 |
9 |
7323 |
买入 |
| 09:42:07 |
116 |
88 |
7411 |
买入 |
| 09:42:10 |
115.8 |
96 |
7507 |
卖出 |
| 09:42:13 |
116.02 |
61 |
7568 |
买入 |
| 09:42:16 |
116 |
12 |
7580 |
卖出 |
| 09:42:19 |
116 |
2 |
7582 |
卖出 |
| 09:42:28 |
115.85 |
3 |
7585 |
卖出 |
| 09:42:31 |
115.85 |
6 |
7591 |
卖出 |
| 09:42:34 |
115.8 |
15 |
7606 |
卖出 |
| 09:42:37 |
115.8 |
29 |
7635 |
买入 |
| 09:42:43 |
115.78 |
12 |
7647 |
买入 |
| 09:42:46 |
115.68 |
13 |
7660 |
卖出 |
| 09:42:49 |
115.65 |
5 |
7665 |
买入 |
| 09:42:52 |
115.65 |
1 |
7666 |
买入 |
| 09:42:55 |
115.71 |
12 |
7678 |
买入 |
| 09:42:58 |
115.75 |
23 |
7701 |
买入 |
| 09:43:01 |
115.78 |
6 |
7707 |
买入 |
| 09:43:04 |
115.81 |
56 |
7763 |
买入 |
| 09:43:07 |
115.87 |
33 |
7796 |
买入 |