开能健康[300272]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.32 |
68 |
68 |
集合竞价 |
| 09:15:12 |
5.38 |
68 |
68 |
集合竞价 |
| 09:16:15 |
5.32 |
100 |
100 |
集合竞价 |
| 09:20:12 |
5.29 |
223 |
223 |
集合竞价 |
| 09:20:21 |
5.29 |
223 |
223 |
集合竞价 |
| 09:20:48 |
5.29 |
223 |
223 |
集合竞价 |
| 09:21:06 |
5.3 |
223 |
223 |
集合竞价 |
| 09:22:09 |
5.3 |
226 |
226 |
集合竞价 |
| 09:22:27 |
5.3 |
236 |
236 |
集合竞价 |
| 09:22:45 |
5.3 |
236 |
236 |
集合竞价 |
| 09:22:54 |
5.3 |
244 |
244 |
集合竞价 |
| 09:23:12 |
5.3 |
254 |
254 |
集合竞价 |
| 09:23:21 |
5.3 |
274 |
274 |
集合竞价 |
| 09:23:30 |
5.3 |
305 |
305 |
集合竞价 |
| 09:23:48 |
5.3 |
425 |
425 |
集合竞价 |
| 09:24:15 |
5.3 |
455 |
455 |
集合竞价 |
| 09:24:24 |
5.3 |
495 |
495 |
集合竞价 |
| 09:24:33 |
5.3 |
515 |
515 |
集合竞价 |
| 09:24:42 |
5.3 |
515 |
515 |
集合竞价 |
| 09:24:51 |
5.3 |
564 |
564 |
集合竞价 |
| 09:25:00 |
5.3 |
599 |
599 |
集合竞价 |
| 09:25:03 |
5.33 |
609 |
1208 |
买入 |
| 09:30:03 |
5.37 |
438 |
1646 |
买入 |
| 09:30:06 |
5.39 |
381 |
2027 |
买入 |
| 09:30:09 |
5.4 |
204 |
2231 |
买入 |
| 09:30:12 |
5.4 |
48 |
2279 |
买入 |
| 09:30:15 |
5.39 |
28 |
2307 |
卖出 |
| 09:30:18 |
5.4 |
75 |
2382 |
买入 |
| 09:30:21 |
5.41 |
88 |
2470 |
买入 |
| 09:30:24 |
5.4 |
25 |
2495 |
卖出 |
| 09:30:27 |
5.42 |
201 |
2696 |
买入 |
| 09:30:30 |
5.42 |
19 |
2715 |
卖出 |
| 09:30:33 |
5.42 |
66 |
2781 |
卖出 |
| 09:30:36 |
5.42 |
23 |
2804 |
买入 |
| 09:30:39 |
5.39 |
60 |
2864 |
卖出 |
| 09:30:42 |
5.39 |
5 |
2869 |
买入 |
| 09:30:45 |
5.38 |
84 |
2953 |
卖出 |
| 09:30:48 |
5.38 |
108 |
3061 |
卖出 |
| 09:30:51 |
5.39 |
5 |
3066 |
买入 |
| 09:30:54 |
5.38 |
25 |
3091 |
卖出 |
| 09:30:57 |
5.39 |
79 |
3170 |
买入 |
| 09:31:00 |
5.39 |
14 |
3184 |
买入 |
| 09:31:03 |
5.41 |
76 |
3260 |
买入 |
| 09:31:12 |
5.42 |
29 |
3289 |
买入 |
| 09:31:15 |
5.41 |
50 |
3339 |
卖出 |
| 09:31:18 |
5.41 |
5 |
3344 |
卖出 |
| 09:31:21 |
5.41 |
61 |
3405 |
卖出 |
| 09:31:24 |
5.41 |
18 |
3423 |
卖出 |
| 09:31:27 |
5.4 |
4 |
3427 |
卖出 |
| 09:31:30 |
5.4 |
1 |
3428 |
卖出 |
| 09:31:33 |
5.4 |
4 |
3432 |
卖出 |
| 09:31:36 |
5.4 |
5 |
3437 |
卖出 |
| 09:31:39 |
5.39 |
208 |
3645 |
卖出 |
| 09:31:42 |
5.37 |
54 |
3699 |
卖出 |
| 09:31:45 |
5.4 |
32 |
3731 |
买入 |
| 09:31:51 |
5.4 |
8 |
3739 |
买入 |
| 09:31:54 |
5.39 |
20 |
3759 |
卖出 |
| 09:31:57 |
5.38 |
91 |
3850 |
卖出 |
| 09:32:00 |
5.38 |
5 |
3855 |
卖出 |
| 09:32:03 |
5.39 |
2 |
3857 |
买入 |
| 09:32:06 |
5.38 |
1 |
3858 |
卖出 |
| 09:32:09 |
5.39 |
13 |
3871 |
买入 |
| 09:32:18 |
5.4 |
36 |
3907 |
买入 |
| 09:32:21 |
5.4 |
62 |
3969 |
买入 |
| 09:32:24 |
5.4 |
2 |
3971 |
卖出 |
| 09:32:27 |
5.4 |
61 |
4032 |
买入 |
| 09:32:30 |
5.4 |
54 |
4086 |
买入 |
| 09:32:33 |
5.4 |
128 |
4214 |
买入 |
| 09:32:45 |
5.41 |
20 |
4234 |
买入 |
| 09:32:48 |
5.41 |
11 |
4245 |
买入 |
| 09:32:51 |
5.4 |
26 |
4271 |
卖出 |
| 09:32:54 |
5.41 |
86 |
4357 |
卖出 |
| 09:32:57 |
5.41 |
47 |
4404 |
卖出 |
| 09:33:00 |
5.41 |
58 |
4462 |
卖出 |
| 09:33:03 |
5.42 |
11 |
4473 |
买入 |
| 09:33:06 |
5.41 |
96 |
4569 |
卖出 |
| 09:33:09 |
5.42 |
16 |
4585 |
买入 |
| 09:33:12 |
5.4 |
120 |
4705 |
卖出 |
| 09:33:15 |
5.42 |
225 |
4930 |
买入 |
| 09:33:21 |
5.42 |
14 |
4944 |
卖出 |
| 09:33:24 |
5.42 |
16 |
4960 |
卖出 |
| 09:33:27 |
5.42 |
51 |
5011 |
卖出 |
| 09:33:30 |
5.42 |
79 |
5090 |
买入 |
| 09:33:33 |
5.42 |
2 |
5092 |
买入 |
| 09:33:39 |
5.41 |
5 |
5097 |
卖出 |
| 09:33:42 |
5.4 |
78 |
5175 |
卖出 |
| 09:33:54 |
5.4 |
175 |
5350 |
卖出 |
| 09:33:57 |
5.4 |
6 |
5356 |
买入 |
| 09:34:00 |
5.4 |
47 |
5403 |
买入 |
| 09:34:06 |
5.38 |
1 |
5404 |
卖出 |
| 09:34:12 |
5.4 |
43 |
5447 |
买入 |
| 09:34:15 |
5.41 |
665 |
6112 |
买入 |
| 09:34:18 |
5.42 |
67 |
6179 |
买入 |
| 09:34:21 |
5.4 |
113 |
6292 |
卖出 |
| 09:34:24 |
5.41 |
1 |
6293 |
卖出 |
| 09:34:27 |
5.41 |
1 |
6294 |
卖出 |
| 09:34:33 |
5.42 |
2 |
6296 |
买入 |
| 09:34:36 |
5.41 |
50 |
6346 |
卖出 |
| 09:34:42 |
5.4 |
102 |
6448 |
卖出 |
| 09:34:45 |
5.4 |
29 |
6477 |
卖出 |
| 09:34:48 |
5.4 |
9 |
6486 |
卖出 |
| 09:34:51 |
5.41 |
153 |
6639 |
买入 |
| 09:34:57 |
5.4 |
100 |
6739 |
卖出 |
| 09:35:06 |
5.4 |
325 |
7064 |
卖出 |
| 09:35:09 |
5.41 |
38 |
7102 |
买入 |
| 09:35:12 |
5.42 |
755 |
7857 |
买入 |
| 09:35:15 |
5.46 |
728 |
8585 |
买入 |
| 09:35:18 |
5.42 |
4 |
8589 |
卖出 |
| 09:35:24 |
5.42 |
31 |
8620 |
卖出 |
| 09:35:27 |
5.45 |
25 |
8645 |
买入 |
| 09:35:30 |
5.42 |
9 |
8654 |
卖出 |
| 09:35:33 |
5.43 |
31 |
8685 |
卖出 |
| 09:35:36 |
5.43 |
14 |
8699 |
卖出 |
| 09:35:39 |
5.43 |
45 |
8744 |
卖出 |
| 09:35:51 |
5.46 |
288 |
9032 |
买入 |
| 09:35:54 |
5.44 |
29 |
9061 |
买入 |
| 09:35:57 |
5.44 |
11 |
9072 |
买入 |
| 09:36:00 |
5.44 |
13 |
9085 |
卖出 |
| 09:36:03 |
5.44 |
55 |
9140 |
卖出 |
| 09:36:06 |
5.44 |
45 |
9185 |
卖出 |
| 09:36:09 |
5.44 |
40 |
9225 |
卖出 |
| 09:36:12 |
5.45 |
8 |
9233 |
买入 |
| 09:36:18 |
5.45 |
102 |
9335 |
买入 |
| 09:36:21 |
5.44 |
33 |
9368 |
卖出 |
| 09:36:24 |
5.45 |
24 |
9392 |
买入 |
| 09:36:27 |
5.45 |
27 |
9419 |
卖出 |
| 09:36:33 |
5.45 |
16 |
9435 |
买入 |
| 09:36:36 |
5.44 |
37 |
9472 |
卖出 |
| 09:36:39 |
5.44 |
5 |
9477 |
卖出 |
| 09:36:42 |
5.44 |
13 |
9490 |
卖出 |
| 09:36:45 |
5.44 |
61 |
9551 |
卖出 |
| 09:36:48 |
5.44 |
267 |
9818 |
买入 |
| 09:36:51 |
5.44 |
97 |
9915 |
买入 |
| 09:36:54 |
5.43 |
12 |
9927 |
卖出 |
| 09:36:57 |
5.43 |
30 |
9957 |
卖出 |
| 09:37:00 |
5.44 |
31 |
9988 |
买入 |
| 09:37:03 |
5.43 |
11 |
9999 |
卖出 |
| 09:37:06 |
5.43 |
31 |
10030 |
卖出 |
| 09:37:18 |
5.43 |
74 |
10104 |
买入 |
| 09:37:21 |
5.44 |
5 |
10109 |
买入 |
| 09:37:33 |
5.43 |
5 |
10114 |
卖出 |
| 09:37:39 |
5.43 |
44 |
10158 |
卖出 |
| 09:37:42 |
5.43 |
57 |
10215 |
卖出 |
| 09:37:45 |
5.43 |
221 |
10436 |
卖出 |
| 09:37:48 |
5.43 |
15 |
10451 |
卖出 |
| 09:37:51 |
5.44 |
31 |
10482 |
买入 |
| 09:37:54 |
5.43 |
1 |
10483 |
卖出 |
| 09:38:00 |
5.43 |
2 |
10485 |
卖出 |
| 09:38:03 |
5.44 |
2 |
10487 |
买入 |
| 09:38:06 |
5.43 |
2 |
10489 |
卖出 |
| 09:38:09 |
5.44 |
25 |
10514 |
买入 |
| 09:38:12 |
5.44 |
31 |
10545 |
买入 |
| 09:38:15 |
5.43 |
10 |
10555 |
卖出 |
| 09:38:18 |
5.43 |
50 |
10605 |
卖出 |
| 09:38:21 |
5.43 |
4 |
10609 |
卖出 |
| 09:38:24 |
5.43 |
7 |
10616 |
卖出 |
| 09:38:27 |
5.43 |
21 |
10637 |
卖出 |
| 09:38:30 |
5.43 |
56 |
10693 |
卖出 |
| 09:38:33 |
5.43 |
53 |
10746 |
卖出 |
| 09:38:36 |
5.43 |
12 |
10758 |
卖出 |
| 09:38:39 |
5.43 |
33 |
10791 |
卖出 |
| 09:38:45 |
5.43 |
1 |
10792 |
卖出 |
| 09:38:48 |
5.44 |
4 |
10796 |
买入 |
| 09:38:51 |
5.43 |
1 |
10797 |
卖出 |
| 09:38:54 |
5.43 |
1 |
10798 |
卖出 |
| 09:39:00 |
5.44 |
19 |
10817 |
买入 |
| 09:39:09 |
5.43 |
6 |
10823 |
卖出 |
| 09:39:12 |
5.43 |
23 |
10846 |
卖出 |
| 09:39:15 |
5.43 |
96 |
10942 |
卖出 |
| 09:39:18 |
5.43 |
10 |
10952 |
卖出 |
| 09:39:21 |
5.43 |
36 |
10988 |
卖出 |
| 09:39:24 |
5.44 |
27 |
11015 |
买入 |
| 09:39:27 |
5.43 |
18 |
11033 |
卖出 |
| 09:39:30 |
5.43 |
16 |
11049 |
卖出 |
| 09:39:33 |
5.43 |
158 |
11207 |
卖出 |
| 09:39:36 |
5.43 |
33 |
11240 |
卖出 |
| 09:39:39 |
5.43 |
101 |
11341 |
卖出 |
| 09:39:48 |
5.42 |
2 |
11343 |
卖出 |
| 09:39:51 |
5.42 |
1 |
11344 |
卖出 |
| 09:39:54 |
5.42 |
3 |
11347 |
卖出 |
| 09:39:57 |
5.42 |
9 |
11356 |
卖出 |
| 09:40:06 |
5.42 |
4 |
11360 |
卖出 |
| 09:40:09 |
5.41 |
110 |
11470 |
卖出 |
| 09:40:12 |
5.42 |
16 |
11486 |
买入 |
| 09:40:15 |
5.41 |
1 |
11487 |
卖出 |
| 09:40:18 |
5.41 |
191 |
11678 |
卖出 |
| 09:40:21 |
5.41 |
60 |
11738 |
买入 |
| 09:40:24 |
5.41 |
11 |
11749 |
买入 |
| 09:40:30 |
5.41 |
134 |
11883 |
买入 |
| 09:40:33 |
5.41 |
6 |
11889 |
卖出 |
| 09:40:36 |
5.42 |
1 |
11890 |
买入 |
| 09:40:39 |
5.42 |
1 |
11891 |
买入 |
| 09:40:42 |
5.41 |
72 |
11963 |
卖出 |
| 09:40:51 |
5.41 |
22 |
11985 |
卖出 |
| 09:40:54 |
5.41 |
13 |
11998 |
卖出 |
| 09:40:57 |
5.42 |
17 |
12015 |
买入 |
| 09:41:00 |
5.41 |
3 |
12018 |
卖出 |
| 09:41:03 |
5.41 |
6 |
12024 |
卖出 |
| 09:41:06 |
5.41 |
29 |
12053 |
卖出 |
| 09:41:09 |
5.4 |
17 |
12070 |
卖出 |
| 09:41:18 |
5.4 |
8 |
12078 |
卖出 |
| 09:41:21 |
5.41 |
57 |
12135 |
买入 |
| 09:41:24 |
5.41 |
57 |
12192 |
买入 |
| 09:41:30 |
5.41 |
18 |
12210 |
卖出 |
| 09:41:33 |
5.41 |
40 |
12250 |
卖出 |
| 09:41:36 |
5.41 |
9 |
12259 |
卖出 |
| 09:41:39 |
5.41 |
10 |
12269 |
买入 |
| 09:41:48 |
5.4 |
6 |
12275 |
卖出 |
| 09:41:54 |
5.4 |
1 |
12276 |
卖出 |
| 09:41:57 |
5.41 |
43 |
12319 |
买入 |
| 09:42:00 |
5.4 |
152 |
12471 |
卖出 |
| 09:42:03 |
5.4 |
72 |
12543 |
卖出 |
| 09:42:06 |
5.4 |
7 |
12550 |
卖出 |
| 09:42:09 |
5.4 |
98 |
12648 |
卖出 |
| 09:42:12 |
5.4 |
2 |
12650 |
买入 |
| 09:42:15 |
5.39 |
64 |
12714 |
卖出 |
| 09:42:18 |
5.39 |
27 |
12741 |
卖出 |
| 09:42:21 |
5.4 |
13 |
12754 |
买入 |
| 09:42:30 |
5.39 |
1 |
12755 |
卖出 |
| 09:42:33 |
5.39 |
132 |
12887 |
卖出 |
| 09:42:36 |
5.39 |
8 |
12895 |
卖出 |
| 09:42:42 |
5.39 |
9 |
12904 |
卖出 |
| 09:42:45 |
5.39 |
91 |
12995 |
卖出 |
| 09:42:48 |
5.39 |
2 |
12997 |
卖出 |
| 09:42:51 |
5.39 |
50 |
13047 |
卖出 |
| 09:42:54 |
5.39 |
10 |
13057 |
买入 |
| 09:42:57 |
5.38 |
10 |
13067 |
卖出 |
| 09:43:00 |
5.39 |
4 |
13071 |
买入 |
| 09:43:03 |
5.38 |
28 |
13099 |
卖出 |
| 09:43:06 |
5.39 |
83 |
13182 |
买入 |
| 09:43:12 |
5.39 |
3 |
13185 |
买入 |
| 09:43:15 |
5.39 |
1 |
13186 |
买入 |
| 09:43:18 |
5.39 |
71 |
13257 |
买入 |
| 09:43:21 |
5.39 |
33 |
13290 |
买入 |
| 09:43:24 |
5.38 |
302 |
13592 |
卖出 |
| 09:43:27 |
5.38 |
675 |
14267 |
买入 |
| 09:43:30 |
5.39 |
24 |
14291 |
买入 |
| 09:43:33 |
5.38 |
9 |
14300 |
卖出 |
| 09:43:42 |
5.4 |
102 |
14402 |
买入 |
| 09:43:45 |
5.4 |
41 |
14443 |
卖出 |
| 09:43:48 |
5.4 |
5 |
14448 |
卖出 |
| 09:43:51 |
5.4 |
1 |
14449 |
卖出 |
| 09:43:54 |
5.4 |
1 |
14450 |
卖出 |
| 09:43:57 |
5.41 |
262 |
14712 |
买入 |
| 09:44:00 |
5.41 |
23 |
14735 |
卖出 |
| 09:44:03 |
5.42 |
22 |
14757 |
买入 |
| 09:44:09 |
5.41 |
1 |
14758 |
卖出 |
| 09:44:18 |
5.41 |
41 |
14799 |
卖出 |
| 09:44:21 |
5.42 |
100 |
14899 |
买入 |
| 09:44:24 |
5.41 |
2 |
14901 |
卖出 |
| 09:44:27 |
5.41 |
1 |
14902 |
卖出 |
| 09:44:30 |
5.42 |
1 |
14903 |
买入 |
| 09:44:33 |
5.42 |
23 |
14926 |
卖出 |
| 09:44:36 |
5.42 |
76 |
15002 |
卖出 |
| 09:44:42 |
5.41 |
3 |
15005 |
卖出 |
| 09:44:45 |
5.42 |
2 |
15007 |
买入 |
| 09:44:48 |
5.42 |
10 |
15017 |
买入 |
| 09:44:54 |
5.42 |
2 |
15019 |
买入 |
| 09:44:57 |
5.42 |
1 |
15020 |
买入 |
| 09:45:00 |
5.41 |
124 |
15144 |
卖出 |
| 09:45:03 |
5.41 |
2 |
15146 |
卖出 |
| 09:45:06 |
5.4 |
608 |
15754 |
卖出 |
| 09:45:09 |
5.4 |
8 |
15762 |
卖出 |
| 09:45:12 |
5.4 |
78 |
15840 |
卖出 |
| 09:45:15 |
5.39 |
451 |
16291 |
卖出 |
| 09:45:21 |
5.41 |
595 |
16886 |
买入 |
| 09:45:24 |
5.4 |
68 |
16954 |
卖出 |
| 09:45:27 |
5.4 |
1 |
16955 |
卖出 |
| 09:45:30 |
5.4 |
1 |
16956 |
卖出 |
| 09:45:33 |
5.4 |
4 |
16960 |
卖出 |
| 09:45:36 |
5.4 |
47 |
17007 |
卖出 |
| 09:45:45 |
5.39 |
70 |
17077 |
卖出 |
| 09:45:51 |
5.41 |
1 |
17078 |
卖出 |
| 09:45:54 |
5.41 |
4 |
17082 |
卖出 |
| 09:46:06 |
5.42 |
134 |
17216 |
买入 |
| 09:46:09 |
5.41 |
7 |
17223 |
卖出 |
| 09:46:12 |
5.42 |
1 |
17224 |
买入 |
| 09:46:15 |
5.41 |
2 |
17226 |
卖出 |
| 09:46:18 |
5.41 |
2 |
17228 |
卖出 |
| 09:46:21 |
5.41 |
1 |
17229 |
卖出 |
| 09:46:27 |
5.41 |
6 |
17235 |
卖出 |
| 09:46:30 |
5.41 |
12 |
17247 |
卖出 |
| 09:46:33 |
5.41 |
8 |
17255 |
卖出 |
| 09:46:42 |
5.41 |
3 |
17258 |
卖出 |
| 09:46:48 |
5.41 |
5 |
17263 |
卖出 |
| 09:47:15 |
5.41 |
2 |
17265 |
卖出 |
| 09:47:18 |
5.41 |
24 |
17289 |
卖出 |
| 09:47:21 |
5.41 |
27 |
17316 |
卖出 |
| 09:47:24 |
5.41 |
5 |
17321 |
卖出 |
| 09:47:27 |
5.41 |
5 |
17326 |
卖出 |
| 09:47:30 |
5.41 |
15 |
17341 |
卖出 |
| 09:47:36 |
5.41 |
7 |
17348 |
卖出 |
| 09:47:45 |
5.41 |
1 |
17349 |
卖出 |
| 09:48:09 |
5.41 |
4 |
17353 |
卖出 |
| 09:48:15 |
5.41 |
5 |
17358 |
卖出 |
| 09:48:18 |
5.41 |
2 |
17360 |
卖出 |
| 09:48:21 |
5.41 |
273 |
17633 |
卖出 |
| 09:48:27 |
5.41 |
31 |
17664 |
买入 |
| 09:48:30 |
5.41 |
54 |
17718 |
买入 |
| 09:48:39 |
5.4 |
16 |
17734 |
卖出 |