卫光生物[002880]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
24.66 |
5 |
5 |
集合竞价 |
| 09:15:09 |
25.02 |
19 |
19 |
集合竞价 |
| 09:17:51 |
25.02 |
20 |
20 |
集合竞价 |
| 09:18:18 |
25.02 |
20 |
20 |
集合竞价 |
| 09:18:36 |
25.02 |
31 |
31 |
集合竞价 |
| 09:18:45 |
25.02 |
31 |
31 |
集合竞价 |
| 09:19:03 |
25.02 |
45 |
45 |
集合竞价 |
| 09:19:30 |
25.02 |
45 |
45 |
集合竞价 |
| 09:19:39 |
25.02 |
48 |
48 |
集合竞价 |
| 09:19:57 |
25.02 |
48 |
48 |
集合竞价 |
| 09:20:09 |
25.02 |
53 |
53 |
集合竞价 |
| 09:20:18 |
25.02 |
58 |
58 |
集合竞价 |
| 09:20:27 |
25.02 |
63 |
63 |
集合竞价 |
| 09:20:36 |
25.02 |
63 |
63 |
集合竞价 |
| 09:21:12 |
25.02 |
63 |
63 |
集合竞价 |
| 09:21:30 |
25.02 |
65 |
65 |
集合竞价 |
| 09:21:39 |
25.02 |
65 |
65 |
集合竞价 |
| 09:21:48 |
25.02 |
65 |
65 |
集合竞价 |
| 09:21:57 |
25.02 |
65 |
65 |
集合竞价 |
| 09:22:15 |
25.02 |
65 |
65 |
集合竞价 |
| 09:22:24 |
25.02 |
65 |
65 |
集合竞价 |
| 09:22:51 |
25.02 |
65 |
65 |
集合竞价 |
| 09:23:09 |
25.03 |
65 |
65 |
集合竞价 |
| 09:23:18 |
25.02 |
79 |
79 |
集合竞价 |
| 09:23:27 |
25.03 |
79 |
79 |
集合竞价 |
| 09:23:36 |
25.08 |
87 |
87 |
集合竞价 |
| 09:23:54 |
25.08 |
90 |
90 |
集合竞价 |
| 09:24:12 |
25.08 |
124 |
124 |
集合竞价 |
| 09:24:21 |
25.2 |
125 |
125 |
集合竞价 |
| 09:24:30 |
25.2 |
125 |
125 |
集合竞价 |
| 09:24:39 |
25.25 |
125 |
125 |
集合竞价 |
| 09:24:48 |
25.25 |
125 |
125 |
集合竞价 |
| 09:24:57 |
25.3 |
125 |
125 |
集合竞价 |
| 09:25:00 |
25.62 |
125 |
250 |
卖出 |
| 09:30:00 |
25.64 |
19 |
269 |
买入 |
| 09:30:03 |
25.79 |
102 |
371 |
买入 |
| 09:30:06 |
25.79 |
9 |
380 |
卖出 |
| 09:30:12 |
25.82 |
8 |
388 |
买入 |
| 09:30:30 |
25.96 |
1 |
389 |
买入 |
| 09:30:42 |
25.98 |
6 |
395 |
买入 |
| 09:30:45 |
25.96 |
19 |
414 |
卖出 |
| 09:30:48 |
26.14 |
1 |
415 |
买入 |
| 09:30:51 |
25.9 |
1 |
416 |
卖出 |
| 09:30:54 |
26.13 |
1 |
417 |
买入 |
| 09:31:00 |
26.14 |
1 |
418 |
买入 |
| 09:31:03 |
25.93 |
3 |
421 |
卖出 |
| 09:31:12 |
26.15 |
5 |
426 |
买入 |
| 09:31:18 |
26.09 |
6 |
432 |
卖出 |
| 09:31:21 |
26.09 |
2 |
434 |
卖出 |
| 09:31:24 |
26.15 |
2 |
436 |
买入 |
| 09:31:27 |
26.15 |
3 |
439 |
卖出 |
| 09:31:36 |
26.09 |
4 |
443 |
卖出 |
| 09:31:39 |
26.06 |
2 |
445 |
卖出 |
| 09:31:42 |
26.2 |
18 |
463 |
买入 |
| 09:31:45 |
26.09 |
1 |
464 |
卖出 |
| 09:31:48 |
26.13 |
2 |
466 |
买入 |
| 09:31:51 |
26.02 |
2 |
468 |
卖出 |
| 09:31:57 |
26.02 |
2 |
470 |
卖出 |
| 09:32:00 |
26.07 |
24 |
494 |
买入 |
| 09:32:09 |
26 |
1 |
495 |
卖出 |
| 09:32:15 |
26.05 |
3 |
498 |
买入 |
| 09:32:18 |
26.07 |
6 |
504 |
买入 |
| 09:32:27 |
26.07 |
11 |
515 |
买入 |
| 09:32:30 |
26.08 |
30 |
545 |
买入 |
| 09:32:33 |
26.08 |
2 |
547 |
卖出 |
| 09:32:36 |
26.08 |
1 |
548 |
卖出 |
| 09:32:39 |
26.08 |
3 |
551 |
卖出 |
| 09:32:45 |
26.09 |
1 |
552 |
买入 |
| 09:32:48 |
26 |
1 |
553 |
卖出 |
| 09:32:54 |
26 |
1 |
554 |
卖出 |
| 09:32:57 |
26 |
3 |
557 |
卖出 |
| 09:33:00 |
26 |
4 |
561 |
卖出 |
| 09:33:03 |
25.96 |
1 |
562 |
卖出 |
| 09:33:09 |
25.99 |
1 |
563 |
买入 |
| 09:33:15 |
25.99 |
1 |
564 |
买入 |
| 09:33:21 |
26 |
1 |
565 |
买入 |
| 09:33:24 |
25.99 |
2 |
567 |
卖出 |
| 09:33:30 |
25.99 |
4 |
571 |
买入 |
| 09:33:33 |
25.97 |
22 |
593 |
卖出 |
| 09:33:36 |
26 |
7 |
600 |
买入 |
| 09:33:39 |
26.05 |
11 |
611 |
买入 |
| 09:33:42 |
26.06 |
3 |
614 |
买入 |
| 09:33:45 |
26.07 |
1 |
615 |
买入 |
| 09:33:51 |
26.07 |
1 |
616 |
买入 |
| 09:33:54 |
26.07 |
11 |
627 |
买入 |
| 09:34:00 |
26.15 |
9 |
636 |
买入 |
| 09:34:09 |
26.2 |
1 |
637 |
买入 |
| 09:34:21 |
26.2 |
1 |
638 |
买入 |
| 09:34:24 |
26.19 |
14 |
652 |
卖出 |
| 09:34:27 |
26.19 |
58 |
710 |
卖出 |
| 09:34:30 |
26.2 |
6 |
716 |
买入 |
| 09:34:33 |
26.2 |
1 |
717 |
买入 |
| 09:34:45 |
26.19 |
1 |
718 |
买入 |
| 09:34:54 |
26.16 |
1 |
719 |
卖出 |
| 09:34:57 |
26.18 |
1 |
720 |
买入 |
| 09:35:03 |
26.19 |
12 |
732 |
买入 |
| 09:35:06 |
26.2 |
32 |
764 |
买入 |
| 09:35:09 |
26.21 |
32 |
796 |
买入 |
| 09:35:12 |
26.21 |
1 |
797 |
买入 |
| 09:35:15 |
26.23 |
31 |
828 |
买入 |
| 09:35:21 |
26.23 |
11 |
839 |
买入 |
| 09:35:24 |
26.2 |
3 |
842 |
卖出 |
| 09:35:27 |
26.23 |
8 |
850 |
买入 |
| 09:35:33 |
26.23 |
7 |
857 |
买入 |
| 09:35:39 |
26.23 |
15 |
872 |
卖出 |
| 09:35:45 |
26.22 |
1 |
873 |
买入 |
| 09:35:48 |
26.22 |
1 |
874 |
买入 |
| 09:35:57 |
26.24 |
1 |
875 |
买入 |
| 09:36:00 |
26.24 |
13 |
888 |
买入 |
| 09:36:06 |
26.34 |
26 |
914 |
买入 |
| 09:36:09 |
26.25 |
2 |
916 |
卖出 |
| 09:36:15 |
26.24 |
2 |
918 |
卖出 |
| 09:36:18 |
26.34 |
2 |
920 |
买入 |
| 09:36:21 |
26.34 |
1 |
921 |
买入 |
| 09:36:24 |
26.34 |
6 |
927 |
买入 |
| 09:36:33 |
26.34 |
1 |
928 |
卖出 |
| 09:36:39 |
26.33 |
7 |
935 |
买入 |
| 09:37:03 |
26.32 |
2 |
937 |
卖出 |
| 09:37:06 |
26.32 |
5 |
942 |
买入 |
| 09:37:09 |
26.32 |
3 |
945 |
买入 |
| 09:37:15 |
26.33 |
5 |
950 |
买入 |
| 09:37:18 |
26.33 |
1 |
951 |
买入 |
| 09:37:21 |
26.34 |
11 |
962 |
买入 |
| 09:37:24 |
26.35 |
62 |
1024 |
买入 |
| 09:37:27 |
26.39 |
2 |
1026 |
买入 |
| 09:37:39 |
26.39 |
11 |
1037 |
买入 |
| 09:37:42 |
26.39 |
21 |
1058 |
买入 |
| 09:37:45 |
26.39 |
6 |
1064 |
卖出 |
| 09:37:48 |
26.39 |
1 |
1065 |
卖出 |
| 09:37:51 |
26.39 |
5 |
1070 |
卖出 |
| 09:38:06 |
26.39 |
10 |
1080 |
买入 |
| 09:38:12 |
26.4 |
2 |
1082 |
买入 |
| 09:38:15 |
26.37 |
10 |
1092 |
卖出 |
| 09:38:24 |
26.38 |
5 |
1097 |
卖出 |
| 09:38:30 |
26.4 |
5 |
1102 |
买入 |
| 09:38:33 |
26.4 |
1 |
1103 |
买入 |
| 09:38:39 |
26.4 |
8 |
1111 |
买入 |
| 09:38:48 |
26.4 |
13 |
1124 |
买入 |
| 09:38:54 |
26.44 |
1 |
1125 |
买入 |
| 09:39:06 |
26.4 |
1 |
1126 |
卖出 |
| 09:39:09 |
26.38 |
5 |
1131 |
卖出 |
| 09:39:18 |
26.29 |
2 |
1133 |
卖出 |
| 09:39:21 |
26.28 |
3 |
1136 |
买入 |
| 09:39:24 |
26.28 |
7 |
1143 |
买入 |
| 09:39:27 |
26.28 |
1 |
1144 |
买入 |
| 09:39:42 |
26.29 |
1 |
1145 |
卖出 |
| 09:39:45 |
26.29 |
2 |
1147 |
卖出 |
| 09:39:48 |
26.29 |
1 |
1148 |
卖出 |
| 09:39:51 |
26.28 |
5 |
1153 |
卖出 |
| 09:39:54 |
26.27 |
19 |
1172 |
卖出 |
| 09:39:57 |
26.25 |
2 |
1174 |
卖出 |
| 09:40:00 |
26.19 |
16 |
1190 |
卖出 |
| 09:40:03 |
26.23 |
3 |
1193 |
买入 |
| 09:40:06 |
26.16 |
2 |
1195 |
卖出 |
| 09:40:09 |
26.15 |
1 |
1196 |
卖出 |
| 09:40:12 |
26.15 |
3 |
1199 |
卖出 |
| 09:40:15 |
26.15 |
1 |
1200 |
买入 |
| 09:40:33 |
26.24 |
1 |
1201 |
买入 |
| 09:40:36 |
26.3 |
2 |
1203 |
买入 |
| 09:40:42 |
26.3 |
11 |
1214 |
买入 |
| 09:40:51 |
26.25 |
1 |
1215 |
卖出 |
| 09:40:54 |
26.24 |
1 |
1216 |
卖出 |
| 09:41:42 |
26.27 |
2 |
1218 |
卖出 |
| 09:41:45 |
26.28 |
3 |
1221 |
买入 |
| 09:41:48 |
26.25 |
6 |
1227 |
卖出 |
| 09:41:51 |
26.35 |
6 |
1233 |
买入 |
| 09:41:54 |
26.35 |
26 |
1259 |
卖出 |
| 09:42:06 |
26.25 |
7 |
1266 |
卖出 |
| 09:42:12 |
26.3 |
3 |
1269 |
买入 |
| 09:42:15 |
26.26 |
1 |
1270 |
卖出 |
| 09:42:21 |
26.25 |
1 |
1271 |
卖出 |
| 09:42:24 |
26.34 |
7 |
1278 |
买入 |
| 09:42:27 |
26.25 |
40 |
1318 |
卖出 |
| 09:42:30 |
26.34 |
8 |
1326 |
买入 |
| 09:42:36 |
26.25 |
4 |
1330 |
卖出 |
| 09:42:39 |
26.25 |
5 |
1335 |
买入 |
| 09:42:42 |
26.25 |
10 |
1345 |
买入 |
| 09:42:57 |
26.2 |
4 |
1349 |
卖出 |
| 09:43:03 |
26.33 |
13 |
1362 |
买入 |
| 09:43:09 |
26.25 |
1 |
1363 |
卖出 |
| 09:43:24 |
26.18 |
9 |
1372 |
卖出 |
| 09:43:30 |
26.2 |
16 |
1388 |
买入 |
| 09:43:33 |
26.2 |
1 |
1389 |
买入 |
| 09:43:39 |
26.17 |
4 |
1393 |
卖出 |
| 09:44:03 |
26.2 |
7 |
1400 |
买入 |
| 09:45:00 |
26.18 |
21 |
1421 |
卖出 |
| 09:45:03 |
26.14 |
3 |
1424 |
卖出 |
| 09:45:06 |
26.12 |
13 |
1437 |
卖出 |
| 09:45:21 |
26.08 |
4 |
1441 |
卖出 |
| 09:45:33 |
26.09 |
1 |
1442 |
卖出 |
| 09:45:36 |
26.08 |
1 |
1443 |
卖出 |
| 09:45:39 |
26.08 |
1 |
1444 |
卖出 |
| 09:45:48 |
26.07 |
24 |
1468 |
卖出 |
| 09:45:51 |
26.07 |
1 |
1469 |
买入 |
| 09:46:00 |
26.04 |
10 |
1479 |
卖出 |
| 09:46:12 |
26.04 |
4 |
1483 |
卖出 |
| 09:46:15 |
26.04 |
6 |
1489 |
卖出 |
| 09:46:18 |
26.02 |
36 |
1525 |
卖出 |
| 09:46:21 |
26.04 |
30 |
1555 |
买入 |
| 09:46:24 |
26.04 |
14 |
1569 |
买入 |
| 09:46:27 |
26.02 |
5 |
1574 |
卖出 |
| 09:46:30 |
26.02 |
2 |
1576 |
卖出 |
| 09:46:33 |
26.01 |
3 |
1579 |
卖出 |
| 09:46:36 |
26 |
11 |
1590 |
卖出 |
| 09:46:39 |
26.01 |
1 |
1591 |
买入 |
| 09:46:48 |
26.01 |
1 |
1592 |
卖出 |
| 09:46:51 |
26.01 |
1 |
1593 |
买入 |
| 09:47:03 |
26.02 |
3 |
1596 |
买入 |
| 09:47:06 |
25.99 |
3 |
1599 |
卖出 |
| 09:47:09 |
25.99 |
2 |
1601 |
卖出 |
| 09:47:21 |
25.99 |
7 |
1608 |
卖出 |
| 09:47:24 |
25.99 |
1 |
1609 |
卖出 |
| 09:47:33 |
25.99 |
23 |
1632 |
卖出 |
| 09:47:39 |
25.99 |
8 |
1640 |
卖出 |
| 09:47:42 |
25.97 |
1 |
1641 |
卖出 |
| 09:47:45 |
25.99 |
1 |
1642 |
买入 |
| 09:47:48 |
25.99 |
1 |
1643 |
买入 |
| 09:47:54 |
25.99 |
19 |
1662 |
买入 |
| 09:47:57 |
25.99 |
13 |
1675 |
买入 |
| 09:48:00 |
25.99 |
12 |
1687 |
买入 |
| 09:48:06 |
26 |
4 |
1691 |
卖出 |
| 09:48:09 |
25.99 |
3 |
1694 |
卖出 |
| 09:48:12 |
25.98 |
9 |
1703 |
卖出 |
| 09:48:18 |
25.98 |
1 |
1704 |
卖出 |
| 09:48:27 |
25.99 |
8 |
1712 |
买入 |
| 09:48:30 |
25.99 |
4 |
1716 |
买入 |
| 09:48:36 |
26.05 |
43 |
1759 |
买入 |
| 09:48:48 |
25.94 |
4 |
1763 |
卖出 |
| 09:48:51 |
25.92 |
3 |
1766 |
卖出 |
| 09:48:54 |
25.92 |
5 |
1771 |
卖出 |
| 09:48:57 |
25.91 |
18 |
1789 |
卖出 |
| 09:49:00 |
25.95 |
2 |
1791 |
买入 |
| 09:49:03 |
25.92 |
14 |
1805 |
卖出 |
| 09:49:06 |
25.91 |
4 |
1809 |
卖出 |
| 09:49:09 |
25.91 |
4 |
1813 |
卖出 |
| 09:49:15 |
26 |
4 |
1817 |
买入 |
| 09:49:21 |
25.91 |
16 |
1833 |
卖出 |
| 09:49:30 |
25.97 |
1 |
1834 |
买入 |
| 09:49:33 |
25.97 |
3 |
1837 |
买入 |
| 09:49:39 |
26.03 |
2 |
1839 |
买入 |
| 09:49:42 |
26.03 |
2 |
1841 |
买入 |
| 09:49:48 |
25.91 |
25 |
1866 |
卖出 |
| 09:49:54 |
26.02 |
5 |
1871 |
买入 |
| 09:50:00 |
26.02 |
4 |
1875 |
买入 |
| 09:50:03 |
26.02 |
3 |
1878 |
买入 |
| 09:50:06 |
26.02 |
12 |
1890 |
买入 |
| 09:50:18 |
26.02 |
1 |
1891 |
买入 |
| 09:50:24 |
26.02 |
1 |
1892 |
买入 |
| 09:50:30 |
26.02 |
2 |
1894 |
买入 |
| 09:50:36 |
25.96 |
5 |
1899 |
卖出 |
| 09:50:45 |
26.02 |
2 |
1901 |
买入 |
| 09:51:12 |
25.97 |
2 |
1903 |
卖出 |
| 09:51:18 |
25.93 |
5 |
1908 |
卖出 |
| 09:51:24 |
25.99 |
1 |
1909 |
买入 |
| 09:51:33 |
25.99 |
24 |
1933 |
买入 |
| 09:51:51 |
25.99 |
1 |
1934 |
买入 |
| 09:51:54 |
26.01 |
4 |
1938 |
买入 |
| 09:51:57 |
26.02 |
6 |
1944 |
买入 |
| 09:52:33 |
26.04 |
1 |
1945 |
买入 |
| 09:52:36 |
26.05 |
12 |
1957 |
买入 |
| 09:53:06 |
26.12 |
1 |
1958 |
买入 |
| 09:53:45 |
26.12 |
1 |
1959 |
买入 |
| 09:53:51 |
26.12 |
1 |
1960 |
买入 |
| 09:54:06 |
26.12 |
8 |
1968 |
买入 |
| 09:54:15 |
26.18 |
1 |
1969 |
买入 |
| 09:54:42 |
26.12 |
9 |
1978 |
卖出 |
| 09:54:57 |
26.17 |
1 |
1979 |
买入 |
| 09:55:03 |
26.02 |
7 |
1986 |
卖出 |
| 09:55:06 |
26.01 |
7 |
1993 |
卖出 |
| 09:55:09 |
25.93 |
10 |
2003 |
卖出 |
| 09:55:12 |
25.93 |
2 |
2005 |
卖出 |
| 09:55:18 |
25.96 |
1 |
2006 |
买入 |
| 09:55:24 |
25.93 |
5 |
2011 |
卖出 |
| 09:55:30 |
25.93 |
7 |
2018 |
买入 |
| 09:55:54 |
25.93 |
3 |
2021 |
卖出 |
| 09:55:57 |
25.93 |
4 |
2025 |
卖出 |
| 09:56:06 |
25.95 |
1 |
2026 |
买入 |
| 09:56:09 |
25.91 |
43 |
2069 |
卖出 |
| 09:56:12 |
25.9 |
41 |
2110 |
卖出 |
| 09:56:15 |
25.9 |
20 |
2130 |
卖出 |
| 09:56:27 |
25.89 |
50 |
2180 |
卖出 |
| 09:56:39 |
25.92 |
1 |
2181 |
买入 |
| 09:56:45 |
25.92 |
10 |
2191 |
买入 |
| 09:56:57 |
25.92 |
9 |
2200 |
买入 |
| 09:57:09 |
25.93 |
1 |
2201 |
卖出 |
| 09:57:12 |
25.9 |
11 |
2212 |
卖出 |
| 09:57:18 |
25.89 |
14 |
2226 |
卖出 |
| 09:57:21 |
25.89 |
9 |
2235 |
卖出 |
| 09:57:24 |
25.88 |
20 |
2255 |
卖出 |
| 09:57:27 |
25.88 |
18 |
2273 |
卖出 |
| 09:57:33 |
25.87 |
13 |
2286 |
卖出 |
| 09:57:36 |
25.84 |
17 |
2303 |
卖出 |
| 09:58:03 |
25.84 |
2 |
2305 |
卖出 |
| 09:58:12 |
25.88 |
3 |
2308 |
买入 |
| 09:58:18 |
25.84 |
8 |
2316 |
卖出 |
| 09:58:21 |
25.84 |
2 |
2318 |
买入 |
| 09:58:33 |
25.86 |
3 |
2321 |
买入 |
| 09:58:36 |
25.86 |
6 |
2327 |
买入 |
| 09:58:39 |
25.88 |
13 |
2340 |
买入 |
| 09:58:42 |
25.88 |
3 |
2343 |
卖出 |