科前生物[688526]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
25.67 |
4 |
4 |
集合竞价 |
| 09:20:16 |
25.67 |
4 |
4 |
集合竞价 |
| 09:20:55 |
25.64 |
4 |
4 |
集合竞价 |
| 09:22:37 |
25.63 |
4 |
4 |
集合竞价 |
| 09:23:04 |
25.5 |
5 |
5 |
集合竞价 |
| 09:23:07 |
25.28 |
7 |
7 |
集合竞价 |
| 09:24:04 |
25.29 |
7 |
7 |
集合竞价 |
| 09:24:19 |
25.23 |
35 |
35 |
集合竞价 |
| 09:24:25 |
25.29 |
35 |
35 |
集合竞价 |
| 09:24:28 |
25.36 |
35 |
35 |
集合竞价 |
| 09:24:31 |
25.36 |
35 |
35 |
集合竞价 |
| 09:24:43 |
25.41 |
35 |
35 |
集合竞价 |
| 09:24:52 |
25.64 |
41 |
41 |
集合竞价 |
| 09:24:55 |
25.64 |
64 |
64 |
集合竞价 |
| 09:24:58 |
25.64 |
87 |
87 |
集合竞价 |
| 09:25:04 |
25.64 |
165 |
252 |
卖出 |
| 09:30:04 |
25.67 |
14 |
266 |
买入 |
| 09:30:07 |
25.64 |
10 |
276 |
卖出 |
| 09:30:10 |
25.64 |
4 |
280 |
买入 |
| 09:30:13 |
25.64 |
9 |
289 |
买入 |
| 09:30:16 |
25.64 |
9 |
298 |
买入 |
| 09:30:19 |
25.58 |
2 |
300 |
卖出 |
| 09:30:25 |
25.58 |
10 |
310 |
买入 |
| 09:30:28 |
25.57 |
11 |
321 |
卖出 |
| 09:30:31 |
25.59 |
11 |
332 |
买入 |
| 09:30:34 |
25.51 |
8 |
340 |
卖出 |
| 09:30:40 |
25.46 |
15 |
355 |
卖出 |
| 09:30:43 |
25.46 |
4 |
359 |
卖出 |
| 09:30:46 |
25.45 |
2 |
361 |
卖出 |
| 09:30:52 |
25.46 |
9 |
370 |
买入 |
| 09:30:55 |
25.46 |
14 |
384 |
买入 |
| 09:30:58 |
25.43 |
4 |
388 |
卖出 |
| 09:31:01 |
25.45 |
4 |
392 |
买入 |
| 09:31:04 |
25.46 |
30 |
422 |
买入 |
| 09:31:10 |
25.56 |
9 |
431 |
买入 |
| 09:31:13 |
25.56 |
16 |
447 |
买入 |
| 09:31:16 |
25.51 |
37 |
484 |
卖出 |
| 09:31:25 |
25.45 |
11 |
495 |
卖出 |
| 09:31:28 |
25.43 |
28 |
523 |
卖出 |
| 09:31:31 |
25.43 |
24 |
547 |
卖出 |
| 09:31:34 |
25.41 |
10 |
557 |
卖出 |
| 09:31:40 |
25.41 |
5 |
562 |
买入 |
| 09:31:43 |
25.35 |
13 |
575 |
卖出 |
| 09:31:46 |
25.38 |
4 |
579 |
买入 |
| 09:31:52 |
25.38 |
8 |
587 |
买入 |
| 09:32:01 |
25.35 |
10 |
597 |
卖出 |
| 09:32:07 |
25.35 |
2 |
599 |
卖出 |
| 09:32:16 |
25.32 |
2 |
601 |
卖出 |
| 09:32:19 |
25.32 |
2 |
603 |
卖出 |
| 09:32:22 |
25.32 |
4 |
607 |
卖出 |
| 09:32:25 |
25.32 |
3 |
610 |
卖出 |
| 09:32:28 |
25.3 |
2 |
612 |
卖出 |
| 09:32:31 |
25.3 |
11 |
623 |
卖出 |
| 09:32:34 |
25.29 |
8 |
631 |
卖出 |
| 09:32:37 |
25.29 |
4 |
635 |
卖出 |
| 09:32:40 |
25.29 |
6 |
641 |
卖出 |
| 09:32:43 |
25.23 |
13 |
654 |
卖出 |
| 09:32:49 |
25.33 |
80 |
734 |
买入 |
| 09:32:52 |
25.31 |
7 |
741 |
买入 |
| 09:32:55 |
25.35 |
10 |
751 |
买入 |
| 09:32:58 |
25.35 |
0 |
751 |
卖出 |
| 09:33:01 |
25.26 |
2 |
753 |
卖出 |
| 09:33:07 |
25.27 |
2 |
755 |
卖出 |
| 09:33:10 |
25.32 |
6 |
761 |
买入 |
| 09:33:13 |
25.28 |
3 |
764 |
卖出 |
| 09:33:16 |
25.28 |
4 |
768 |
卖出 |
| 09:33:22 |
25.28 |
8 |
776 |
卖出 |
| 09:33:25 |
25.28 |
0 |
776 |
买入 |
| 09:33:28 |
25.32 |
4 |
780 |
买入 |
| 09:33:31 |
25.33 |
8 |
788 |
买入 |
| 09:33:37 |
25.33 |
18 |
806 |
买入 |
| 09:33:40 |
25.27 |
7 |
813 |
卖出 |
| 09:33:43 |
25.27 |
2 |
815 |
买入 |
| 09:33:46 |
25.27 |
7 |
822 |
买入 |
| 09:33:49 |
25.27 |
10 |
832 |
买入 |
| 09:33:52 |
25.26 |
4 |
836 |
卖出 |
| 09:33:55 |
25.26 |
6 |
842 |
买入 |
| 09:34:01 |
25.23 |
15 |
857 |
卖出 |
| 09:34:04 |
25.23 |
4 |
861 |
买入 |
| 09:34:07 |
25.23 |
6 |
867 |
买入 |
| 09:34:10 |
25.23 |
4 |
871 |
买入 |
| 09:34:13 |
25.21 |
3 |
874 |
卖出 |
| 09:34:16 |
25.2 |
11 |
885 |
卖出 |
| 09:34:19 |
25.23 |
8 |
893 |
买入 |
| 09:34:22 |
25.23 |
78 |
971 |
买入 |
| 09:34:25 |
25.2 |
6 |
977 |
卖出 |
| 09:34:28 |
25.2 |
7 |
984 |
卖出 |
| 09:34:31 |
25.2 |
6 |
990 |
卖出 |
| 09:34:37 |
25.2 |
9 |
999 |
卖出 |
| 09:34:43 |
25.23 |
23 |
1022 |
买入 |
| 09:34:46 |
25.24 |
69 |
1091 |
买入 |
| 09:34:49 |
25.24 |
4 |
1095 |
卖出 |
| 09:34:52 |
25.23 |
2 |
1097 |
卖出 |
| 09:34:55 |
25.25 |
2 |
1099 |
买入 |
| 09:34:58 |
25.24 |
2 |
1101 |
买入 |
| 09:35:01 |
25.25 |
20 |
1121 |
买入 |
| 09:35:04 |
25.3 |
89 |
1210 |
买入 |
| 09:35:07 |
25.33 |
26 |
1236 |
买入 |
| 09:35:13 |
25.25 |
8 |
1244 |
卖出 |
| 09:35:16 |
25.21 |
4 |
1248 |
卖出 |
| 09:35:19 |
25.32 |
40 |
1288 |
买入 |
| 09:35:22 |
25.23 |
2 |
1290 |
卖出 |
| 09:35:28 |
25.24 |
13 |
1303 |
卖出 |
| 09:35:31 |
25.24 |
3 |
1306 |
卖出 |
| 09:35:34 |
25.25 |
6 |
1312 |
买入 |
| 09:35:37 |
25.24 |
9 |
1321 |
卖出 |
| 09:35:40 |
25.23 |
30 |
1351 |
卖出 |
| 09:35:52 |
25.25 |
68 |
1419 |
买入 |
| 09:35:55 |
25.23 |
54 |
1473 |
卖出 |
| 09:35:58 |
25.3 |
71 |
1544 |
买入 |
| 09:36:13 |
25.24 |
3 |
1547 |
卖出 |
| 09:36:16 |
25.24 |
0 |
1547 |
买入 |
| 09:36:19 |
25.24 |
11 |
1558 |
卖出 |
| 09:36:25 |
25.24 |
3 |
1561 |
卖出 |
| 09:36:28 |
25.24 |
7 |
1568 |
买入 |
| 09:36:31 |
25.24 |
33 |
1601 |
买入 |
| 09:36:34 |
25.23 |
32 |
1633 |
卖出 |
| 09:36:37 |
25.25 |
12 |
1645 |
卖出 |
| 09:36:40 |
25.25 |
3 |
1648 |
卖出 |
| 09:36:43 |
25.24 |
13 |
1661 |
卖出 |
| 09:36:46 |
25.26 |
20 |
1681 |
买入 |
| 09:36:49 |
25.24 |
24 |
1705 |
卖出 |
| 09:36:52 |
25.24 |
15 |
1720 |
卖出 |
| 09:36:55 |
25.24 |
37 |
1757 |
卖出 |
| 09:36:58 |
25.23 |
39 |
1796 |
卖出 |
| 09:37:01 |
25.23 |
12 |
1808 |
卖出 |
| 09:37:07 |
25.21 |
5 |
1813 |
卖出 |
| 09:37:13 |
25.21 |
8 |
1821 |
卖出 |
| 09:37:19 |
25.2 |
44 |
1865 |
卖出 |
| 09:37:22 |
25.17 |
69 |
1934 |
卖出 |
| 09:37:25 |
25.17 |
50 |
1984 |
卖出 |
| 09:37:28 |
25.16 |
2 |
1986 |
卖出 |
| 09:37:31 |
25.15 |
2 |
1988 |
卖出 |
| 09:37:34 |
25.15 |
10 |
1998 |
卖出 |
| 09:37:43 |
25.12 |
36 |
2034 |
卖出 |
| 09:37:46 |
25.12 |
6 |
2040 |
卖出 |
| 09:37:49 |
25.15 |
2 |
2042 |
买入 |
| 09:37:52 |
25.15 |
98 |
2140 |
买入 |
| 09:37:55 |
25.17 |
80 |
2220 |
买入 |
| 09:37:58 |
25.15 |
9 |
2229 |
卖出 |
| 09:38:04 |
25.15 |
21 |
2250 |
卖出 |
| 09:38:07 |
25.15 |
12 |
2262 |
卖出 |
| 09:38:28 |
25.15 |
12 |
2274 |
卖出 |
| 09:38:31 |
25.23 |
8 |
2282 |
买入 |
| 09:38:34 |
25.16 |
11 |
2293 |
卖出 |
| 09:38:43 |
25.15 |
13 |
2306 |
卖出 |
| 09:38:52 |
25.14 |
32 |
2338 |
卖出 |
| 09:38:55 |
25.16 |
113 |
2451 |
买入 |
| 09:38:58 |
25.14 |
8 |
2459 |
买入 |
| 09:39:01 |
25.14 |
1 |
2460 |
卖出 |
| 09:39:04 |
25.12 |
5 |
2465 |
卖出 |
| 09:39:13 |
25.12 |
15 |
2480 |
卖出 |
| 09:39:22 |
25.12 |
4 |
2484 |
卖出 |
| 09:39:28 |
25.14 |
10 |
2494 |
买入 |
| 09:39:31 |
25.14 |
41 |
2535 |
买入 |
| 09:39:34 |
25.14 |
5 |
2540 |
卖出 |
| 09:39:37 |
25.14 |
17 |
2557 |
卖出 |
| 09:39:43 |
25.14 |
13 |
2570 |
卖出 |
| 09:39:46 |
25.14 |
20 |
2590 |
卖出 |
| 09:39:52 |
25.14 |
21 |
2611 |
卖出 |
| 09:39:55 |
25.13 |
61 |
2672 |
卖出 |
| 09:39:58 |
25.13 |
5 |
2677 |
卖出 |
| 09:40:01 |
25.1 |
61 |
2738 |
卖出 |
| 09:40:13 |
25.07 |
50 |
2788 |
卖出 |
| 09:40:16 |
25.1 |
7 |
2795 |
买入 |
| 09:40:19 |
25.1 |
4 |
2799 |
卖出 |
| 09:40:25 |
25.1 |
2 |
2801 |
买入 |
| 09:40:28 |
25.1 |
6 |
2807 |
买入 |
| 09:40:31 |
25.1 |
6 |
2813 |
买入 |
| 09:40:37 |
25.11 |
17 |
2830 |
买入 |
| 09:40:40 |
25.1 |
13 |
2843 |
卖出 |
| 09:40:43 |
25.09 |
36 |
2879 |
卖出 |
| 09:40:49 |
25.09 |
71 |
2950 |
卖出 |
| 09:40:52 |
25.13 |
3 |
2953 |
买入 |
| 09:40:55 |
25.09 |
201 |
3154 |
卖出 |
| 09:41:01 |
25.09 |
6 |
3160 |
买入 |
| 09:41:04 |
25.07 |
5 |
3165 |
卖出 |
| 09:41:07 |
25.06 |
5 |
3170 |
卖出 |
| 09:41:10 |
25.06 |
6 |
3176 |
卖出 |
| 09:41:13 |
25.05 |
3 |
3179 |
卖出 |
| 09:41:16 |
25.05 |
100 |
3279 |
卖出 |
| 09:41:25 |
25.02 |
15 |
3294 |
卖出 |
| 09:41:31 |
25.01 |
35 |
3329 |
卖出 |
| 09:41:34 |
25.01 |
49 |
3378 |
卖出 |
| 09:41:43 |
25 |
26 |
3404 |
卖出 |
| 09:41:46 |
25 |
60 |
3464 |
卖出 |
| 09:41:49 |
25 |
30 |
3494 |
卖出 |
| 09:41:52 |
25.01 |
22 |
3516 |
买入 |
| 09:41:55 |
25.01 |
43 |
3559 |
卖出 |
| 09:41:58 |
25.01 |
12 |
3571 |
卖出 |
| 09:42:01 |
25.01 |
10 |
3581 |
买入 |
| 09:42:04 |
25 |
2 |
3583 |
卖出 |
| 09:42:13 |
25 |
2 |
3585 |
卖出 |
| 09:42:16 |
25.01 |
2 |
3587 |
买入 |
| 09:42:22 |
25 |
28 |
3615 |
卖出 |
| 09:42:25 |
25.01 |
43 |
3658 |
买入 |
| 09:42:28 |
25.01 |
10 |
3668 |
卖出 |
| 09:42:31 |
25.01 |
5 |
3673 |
卖出 |
| 09:42:34 |
25.01 |
6 |
3679 |
买入 |
| 09:42:43 |
25 |
108 |
3787 |
卖出 |
| 09:42:52 |
24.98 |
2 |
3789 |
卖出 |
| 09:42:55 |
24.98 |
21 |
3810 |
卖出 |
| 09:43:01 |
24.98 |
9 |
3819 |
卖出 |
| 09:43:04 |
24.98 |
6 |
3825 |
卖出 |
| 09:43:07 |
24.98 |
19 |
3844 |
卖出 |
| 09:43:10 |
24.98 |
2 |
3846 |
卖出 |
| 09:43:13 |
24.98 |
16 |
3862 |
卖出 |
| 09:43:16 |
25 |
5 |
3867 |
买入 |
| 09:43:19 |
25 |
15 |
3882 |
买入 |
| 09:43:22 |
25 |
12 |
3894 |
卖出 |
| 09:43:25 |
24.98 |
3 |
3897 |
卖出 |
| 09:43:28 |
24.97 |
28 |
3925 |
卖出 |
| 09:43:34 |
24.96 |
2 |
3927 |
卖出 |
| 09:43:37 |
25 |
8 |
3935 |
买入 |
| 09:43:43 |
24.96 |
15 |
3950 |
买入 |
| 09:43:49 |
24.96 |
10 |
3960 |
买入 |
| 09:43:58 |
24.88 |
70 |
4030 |
卖出 |
| 09:44:01 |
24.88 |
6 |
4036 |
卖出 |
| 09:44:04 |
24.96 |
6 |
4042 |
买入 |
| 09:44:07 |
24.96 |
22 |
4064 |
买入 |
| 09:44:16 |
24.95 |
2 |
4066 |
卖出 |
| 09:44:19 |
24.96 |
16 |
4082 |
买入 |
| 09:44:22 |
24.97 |
14 |
4096 |
买入 |
| 09:44:25 |
24.97 |
7 |
4103 |
卖出 |
| 09:44:28 |
24.97 |
1 |
4104 |
卖出 |
| 09:44:31 |
24.97 |
2 |
4106 |
买入 |
| 09:44:40 |
24.97 |
34 |
4140 |
买入 |
| 09:44:43 |
25 |
18 |
4158 |
买入 |
| 09:44:46 |
24.97 |
2 |
4160 |
卖出 |
| 09:44:49 |
24.96 |
9 |
4169 |
卖出 |
| 09:44:52 |
25 |
35 |
4204 |
买入 |
| 09:44:55 |
25 |
122 |
4326 |
买入 |
| 09:44:58 |
25 |
4 |
4330 |
买入 |
| 09:45:01 |
24.97 |
17 |
4347 |
卖出 |
| 09:45:04 |
25 |
18 |
4365 |
买入 |
| 09:45:07 |
25 |
63 |
4428 |
买入 |
| 09:45:10 |
25.02 |
145 |
4573 |
买入 |
| 09:45:13 |
25.02 |
0 |
4573 |
买入 |
| 09:45:16 |
25.01 |
2 |
4575 |
卖出 |
| 09:45:22 |
25 |
2 |
4577 |
卖出 |
| 09:45:31 |
24.99 |
2 |
4579 |
卖出 |
| 09:45:34 |
25 |
13 |
4592 |
买入 |
| 09:45:37 |
25 |
112 |
4704 |
买入 |
| 09:45:43 |
24.95 |
10 |
4714 |
卖出 |
| 09:45:58 |
24.88 |
10 |
4724 |
卖出 |
| 09:46:04 |
24.9 |
22 |
4746 |
卖出 |
| 09:46:07 |
24.9 |
18 |
4764 |
卖出 |
| 09:46:10 |
24.91 |
4 |
4768 |
买入 |
| 09:46:13 |
24.91 |
2 |
4770 |
买入 |
| 09:46:16 |
24.9 |
22 |
4792 |
卖出 |
| 09:46:19 |
24.9 |
7 |
4799 |
买入 |
| 09:46:22 |
24.9 |
8 |
4807 |
买入 |
| 09:46:25 |
24.87 |
2 |
4809 |
卖出 |
| 09:46:28 |
24.9 |
21 |
4830 |
买入 |
| 09:46:31 |
24.9 |
26 |
4856 |
买入 |
| 09:46:34 |
24.9 |
43 |
4899 |
买入 |
| 09:46:37 |
24.91 |
16 |
4915 |
买入 |
| 09:46:40 |
24.91 |
1 |
4916 |
买入 |
| 09:46:43 |
24.9 |
13 |
4929 |
卖出 |
| 09:46:46 |
24.9 |
25 |
4954 |
卖出 |
| 09:46:49 |
24.9 |
50 |
5004 |
卖出 |
| 09:46:52 |
24.91 |
2 |
5006 |
买入 |
| 09:46:55 |
24.89 |
4 |
5010 |
卖出 |
| 09:47:01 |
24.89 |
2 |
5012 |
卖出 |
| 09:47:04 |
24.91 |
55 |
5067 |
买入 |
| 09:47:07 |
24.91 |
101 |
5168 |
买入 |
| 09:47:10 |
25 |
167 |
5335 |
买入 |
| 09:47:16 |
24.91 |
2 |
5337 |
卖出 |
| 09:47:28 |
24.89 |
84 |
5421 |
卖出 |
| 09:47:31 |
24.89 |
6 |
5427 |
买入 |
| 09:47:34 |
24.89 |
10 |
5437 |
买入 |
| 09:47:43 |
24.85 |
13 |
5450 |
卖出 |
| 09:47:46 |
24.89 |
99 |
5549 |
买入 |
| 09:47:49 |
24.89 |
123 |
5672 |
买入 |
| 09:47:52 |
24.9 |
18 |
5690 |
卖出 |
| 09:47:55 |
24.9 |
2 |
5692 |
卖出 |
| 09:47:58 |
24.82 |
4 |
5696 |
卖出 |
| 09:48:01 |
24.82 |
15 |
5711 |
卖出 |
| 09:48:07 |
24.91 |
10 |
5721 |
买入 |
| 09:48:10 |
24.82 |
89 |
5810 |
卖出 |
| 09:48:13 |
24.82 |
10 |
5820 |
买入 |
| 09:48:16 |
24.81 |
18 |
5838 |
卖出 |
| 09:48:25 |
24.82 |
5 |
5843 |
买入 |
| 09:48:28 |
24.82 |
6 |
5849 |
买入 |
| 09:48:31 |
24.82 |
5 |
5854 |
买入 |
| 09:48:40 |
24.82 |
10 |
5864 |
买入 |
| 09:48:43 |
24.82 |
35 |
5899 |
买入 |
| 09:48:55 |
24.82 |
14 |
5913 |
买入 |
| 09:49:01 |
24.82 |
109 |
6022 |
买入 |
| 09:49:04 |
24.82 |
13 |
6035 |
买入 |
| 09:49:07 |
24.82 |
36 |
6071 |
买入 |
| 09:49:10 |
24.82 |
14 |
6085 |
卖出 |
| 09:49:13 |
24.82 |
10 |
6095 |
卖出 |
| 09:49:16 |
24.81 |
14 |
6109 |
卖出 |
| 09:49:19 |
24.81 |
16 |
6125 |
卖出 |
| 09:49:22 |
24.8 |
3 |
6128 |
卖出 |
| 09:49:31 |
24.8 |
6 |
6134 |
卖出 |
| 09:49:43 |
24.8 |
13 |
6147 |
卖出 |
| 09:50:04 |
24.81 |
62 |
6209 |
买入 |
| 09:50:07 |
24.81 |
37 |
6246 |
买入 |