开立医疗[300633]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
53.81 |
38 |
38 |
集合竞价 |
| 09:15:12 |
53.28 |
69 |
69 |
集合竞价 |
| 09:15:21 |
53.28 |
69 |
69 |
集合竞价 |
| 09:15:30 |
53.28 |
69 |
69 |
集合竞价 |
| 09:15:39 |
53.48 |
69 |
69 |
集合竞价 |
| 09:16:24 |
53.48 |
69 |
69 |
集合竞价 |
| 09:16:51 |
56.5 |
94 |
94 |
集合竞价 |
| 09:17:09 |
55.74 |
96 |
96 |
集合竞价 |
| 09:17:18 |
53.81 |
69 |
69 |
集合竞价 |
| 09:17:36 |
53.5 |
69 |
69 |
集合竞价 |
| 09:18:12 |
53.5 |
69 |
69 |
集合竞价 |
| 09:18:30 |
53.6 |
69 |
69 |
集合竞价 |
| 09:18:57 |
53.6 |
72 |
72 |
集合竞价 |
| 09:19:06 |
53.6 |
72 |
72 |
集合竞价 |
| 09:19:15 |
53.6 |
73 |
73 |
集合竞价 |
| 09:19:51 |
53.6 |
79 |
79 |
集合竞价 |
| 09:20:03 |
53.6 |
79 |
79 |
集合竞价 |
| 09:20:12 |
53.6 |
80 |
80 |
集合竞价 |
| 09:20:21 |
53.6 |
80 |
80 |
集合竞价 |
| 09:20:30 |
53.6 |
80 |
80 |
集合竞价 |
| 09:20:39 |
54.01 |
80 |
80 |
集合竞价 |
| 09:21:06 |
54.01 |
80 |
80 |
集合竞价 |
| 09:21:24 |
54.01 |
80 |
80 |
集合竞价 |
| 09:21:33 |
54.01 |
80 |
80 |
集合竞价 |
| 09:21:42 |
54.01 |
85 |
85 |
集合竞价 |
| 09:21:51 |
54.01 |
85 |
85 |
集合竞价 |
| 09:22:00 |
54.01 |
93 |
93 |
集合竞价 |
| 09:22:18 |
54.01 |
93 |
93 |
集合竞价 |
| 09:22:27 |
54.01 |
95 |
95 |
集合竞价 |
| 09:22:36 |
54.05 |
95 |
95 |
集合竞价 |
| 09:22:45 |
54.05 |
95 |
95 |
集合竞价 |
| 09:23:03 |
54.11 |
98 |
98 |
集合竞价 |
| 09:23:12 |
54.5 |
100 |
100 |
集合竞价 |
| 09:23:21 |
54.5 |
105 |
105 |
集合竞价 |
| 09:23:30 |
54.5 |
105 |
105 |
集合竞价 |
| 09:23:39 |
55.5 |
116 |
116 |
集合竞价 |
| 09:23:57 |
55.5 |
117 |
117 |
集合竞价 |
| 09:24:06 |
55.35 |
142 |
142 |
集合竞价 |
| 09:24:15 |
55.4 |
149 |
149 |
集合竞价 |
| 09:24:24 |
55.35 |
186 |
186 |
集合竞价 |
| 09:24:33 |
55.15 |
195 |
195 |
集合竞价 |
| 09:24:42 |
55 |
222 |
222 |
集合竞价 |
| 09:24:51 |
55 |
225 |
225 |
集合竞价 |
| 09:25:00 |
55.15 |
290 |
290 |
集合竞价 |
| 09:25:03 |
55.74 |
361 |
651 |
卖出 |
| 09:30:03 |
55.67 |
139 |
790 |
卖出 |
| 09:30:06 |
55.11 |
456 |
1246 |
卖出 |
| 09:30:09 |
55.74 |
114 |
1360 |
买入 |
| 09:30:12 |
55.21 |
40 |
1400 |
卖出 |
| 09:30:15 |
55.11 |
137 |
1537 |
卖出 |
| 09:30:18 |
55.65 |
51 |
1588 |
买入 |
| 09:30:21 |
55.65 |
27 |
1615 |
买入 |
| 09:30:24 |
55.87 |
193 |
1808 |
买入 |
| 09:30:27 |
55.74 |
70 |
1878 |
卖出 |
| 09:30:30 |
55.88 |
59 |
1937 |
买入 |
| 09:30:33 |
55.65 |
45 |
1982 |
卖出 |
| 09:30:36 |
55.5 |
66 |
2048 |
卖出 |
| 09:30:39 |
55.5 |
58 |
2106 |
买入 |
| 09:30:42 |
55.74 |
103 |
2209 |
买入 |
| 09:30:45 |
55.46 |
83 |
2292 |
卖出 |
| 09:30:48 |
55.99 |
34 |
2326 |
买入 |
| 09:30:51 |
55.88 |
70 |
2396 |
卖出 |
| 09:30:54 |
56.09 |
16 |
2412 |
买入 |
| 09:30:57 |
56.09 |
68 |
2480 |
卖出 |
| 09:31:00 |
56.18 |
38 |
2518 |
买入 |
| 09:31:03 |
56.18 |
60 |
2578 |
卖出 |
| 09:31:06 |
56.39 |
65 |
2643 |
买入 |
| 09:31:09 |
56.38 |
81 |
2724 |
买入 |
| 09:31:12 |
56.5 |
67 |
2791 |
买入 |
| 09:31:15 |
56.5 |
92 |
2883 |
买入 |
| 09:31:18 |
56.52 |
24 |
2907 |
买入 |
| 09:31:21 |
56.49 |
66 |
2973 |
卖出 |
| 09:31:24 |
56.46 |
21 |
2994 |
卖出 |
| 09:31:27 |
56.5 |
357 |
3351 |
买入 |
| 09:31:30 |
56.46 |
152 |
3503 |
卖出 |
| 09:31:33 |
56.46 |
19 |
3522 |
买入 |
| 09:31:36 |
56.6 |
126 |
3648 |
买入 |
| 09:31:39 |
56.52 |
34 |
3682 |
卖出 |
| 09:31:42 |
56.6 |
58 |
3740 |
买入 |
| 09:31:45 |
56.52 |
20 |
3760 |
卖出 |
| 09:31:48 |
56.46 |
17 |
3777 |
卖出 |
| 09:31:51 |
56.48 |
22 |
3799 |
买入 |
| 09:31:54 |
56.48 |
61 |
3860 |
买入 |
| 09:31:57 |
56.46 |
28 |
3888 |
卖出 |
| 09:32:00 |
56.47 |
49 |
3937 |
买入 |
| 09:32:03 |
56.4 |
15 |
3952 |
卖出 |
| 09:32:06 |
56.4 |
11 |
3963 |
卖出 |
| 09:32:09 |
56.41 |
38 |
4001 |
买入 |
| 09:32:12 |
56.58 |
239 |
4240 |
买入 |
| 09:32:15 |
56.65 |
246 |
4486 |
买入 |
| 09:32:18 |
56.4 |
114 |
4600 |
卖出 |
| 09:32:21 |
56.59 |
58 |
4658 |
买入 |
| 09:32:24 |
56.64 |
29 |
4687 |
买入 |
| 09:32:27 |
56.59 |
10 |
4697 |
卖出 |
| 09:32:30 |
56.59 |
22 |
4719 |
买入 |
| 09:32:33 |
56.54 |
10 |
4729 |
卖出 |
| 09:32:36 |
56.54 |
7 |
4736 |
买入 |
| 09:32:39 |
56.59 |
128 |
4864 |
买入 |
| 09:32:42 |
56.63 |
440 |
5304 |
买入 |
| 09:32:45 |
56.6 |
218 |
5522 |
卖出 |
| 09:32:48 |
56.59 |
85 |
5607 |
卖出 |
| 09:32:51 |
56.8 |
99 |
5706 |
买入 |
| 09:32:54 |
56.78 |
70 |
5776 |
卖出 |
| 09:32:57 |
56.8 |
25 |
5801 |
买入 |
| 09:33:00 |
56.8 |
89 |
5890 |
卖出 |
| 09:33:03 |
56.78 |
47 |
5937 |
卖出 |
| 09:33:06 |
56.79 |
97 |
6034 |
买入 |
| 09:33:09 |
56.71 |
55 |
6089 |
卖出 |
| 09:33:12 |
56.85 |
228 |
6317 |
买入 |
| 09:33:15 |
56.89 |
247 |
6564 |
买入 |
| 09:33:18 |
57.07 |
197 |
6761 |
买入 |
| 09:33:21 |
57.03 |
52 |
6813 |
卖出 |
| 09:33:24 |
57 |
99 |
6912 |
卖出 |
| 09:33:27 |
56.99 |
77 |
6989 |
卖出 |
| 09:33:30 |
57.2 |
14 |
7003 |
买入 |
| 09:33:33 |
57.19 |
27 |
7030 |
卖出 |
| 09:33:36 |
57.14 |
40 |
7070 |
卖出 |
| 09:33:39 |
57.13 |
24 |
7094 |
卖出 |
| 09:33:42 |
57.22 |
355 |
7449 |
买入 |
| 09:33:45 |
57.19 |
32 |
7481 |
卖出 |
| 09:33:48 |
57.1 |
73 |
7554 |
卖出 |
| 09:33:51 |
57.16 |
47 |
7601 |
买入 |
| 09:33:54 |
57.2 |
53 |
7654 |
买入 |
| 09:33:57 |
57.19 |
32 |
7686 |
卖出 |
| 09:34:00 |
57.3 |
72 |
7758 |
买入 |
| 09:34:03 |
57.33 |
122 |
7880 |
买入 |
| 09:34:06 |
57.45 |
121 |
8001 |
买入 |
| 09:34:09 |
57.42 |
136 |
8137 |
卖出 |
| 09:34:12 |
57.42 |
43 |
8180 |
买入 |
| 09:34:15 |
57.48 |
138 |
8318 |
买入 |
| 09:34:18 |
57.42 |
84 |
8402 |
卖出 |
| 09:34:21 |
57.5 |
125 |
8527 |
买入 |
| 09:34:24 |
57.48 |
42 |
8569 |
卖出 |
| 09:34:27 |
57.57 |
23 |
8592 |
买入 |
| 09:34:30 |
57.57 |
26 |
8618 |
买入 |
| 09:34:33 |
57.57 |
64 |
8682 |
买入 |
| 09:34:36 |
57.58 |
55 |
8737 |
买入 |
| 09:34:39 |
57.55 |
49 |
8786 |
卖出 |
| 09:34:42 |
57.6 |
29 |
8815 |
买入 |
| 09:34:45 |
57.58 |
142 |
8957 |
卖出 |
| 09:34:48 |
57.57 |
98 |
9055 |
卖出 |
| 09:34:51 |
57.61 |
73 |
9128 |
买入 |
| 09:34:54 |
57.6 |
47 |
9175 |
卖出 |
| 09:34:57 |
57.61 |
27 |
9202 |
买入 |
| 09:35:00 |
57.61 |
57 |
9259 |
买入 |
| 09:35:03 |
57.64 |
49 |
9308 |
买入 |
| 09:35:06 |
57.6 |
43 |
9351 |
卖出 |
| 09:35:09 |
57.68 |
90 |
9441 |
买入 |
| 09:35:12 |
57.66 |
54 |
9495 |
买入 |
| 09:35:15 |
57.65 |
139 |
9634 |
卖出 |
| 09:35:18 |
57.63 |
144 |
9778 |
卖出 |
| 09:35:21 |
57.69 |
100 |
9878 |
买入 |
| 09:35:24 |
57.67 |
77 |
9955 |
卖出 |
| 09:35:27 |
57.67 |
36 |
9991 |
买入 |
| 09:35:30 |
57.68 |
29 |
10020 |
卖出 |
| 09:35:33 |
57.64 |
46 |
10066 |
卖出 |
| 09:35:36 |
57.65 |
5 |
10071 |
买入 |
| 09:35:39 |
57.65 |
45 |
10116 |
买入 |
| 09:35:42 |
57.61 |
10 |
10126 |
卖出 |
| 09:35:45 |
57.55 |
55 |
10181 |
卖出 |
| 09:35:48 |
57.6 |
204 |
10385 |
买入 |
| 09:35:51 |
57.6 |
47 |
10432 |
买入 |
| 09:35:54 |
57.59 |
95 |
10527 |
卖出 |
| 09:35:57 |
57.63 |
196 |
10723 |
买入 |
| 09:36:00 |
57.65 |
129 |
10852 |
买入 |
| 09:36:03 |
57.71 |
133 |
10985 |
买入 |
| 09:36:06 |
57.74 |
132 |
11117 |
买入 |
| 09:36:09 |
57.74 |
225 |
11342 |
买入 |
| 09:36:12 |
57.63 |
136 |
11478 |
卖出 |
| 09:36:15 |
57.72 |
33 |
11511 |
买入 |
| 09:36:18 |
57.63 |
10 |
11521 |
卖出 |
| 09:36:21 |
57.63 |
21 |
11542 |
卖出 |
| 09:36:24 |
57.7 |
31 |
11573 |
买入 |
| 09:36:27 |
57.65 |
40 |
11613 |
卖出 |
| 09:36:30 |
57.63 |
67 |
11680 |
卖出 |
| 09:36:33 |
57.74 |
358 |
12038 |
买入 |
| 09:36:36 |
57.65 |
31 |
12069 |
卖出 |
| 09:36:39 |
57.69 |
24 |
12093 |
买入 |
| 09:36:42 |
57.6 |
6 |
12099 |
卖出 |
| 09:36:45 |
57.63 |
12 |
12111 |
买入 |
| 09:36:48 |
57.68 |
25 |
12136 |
买入 |
| 09:36:54 |
57.59 |
18 |
12154 |
卖出 |
| 09:36:57 |
57.6 |
29 |
12183 |
买入 |
| 09:37:00 |
57.6 |
10 |
12193 |
买入 |
| 09:37:03 |
57.74 |
308 |
12501 |
买入 |
| 09:37:06 |
57.71 |
268 |
12769 |
卖出 |
| 09:37:09 |
57.7 |
50 |
12819 |
卖出 |
| 09:37:12 |
57.79 |
41 |
12860 |
买入 |
| 09:37:15 |
57.73 |
40 |
12900 |
卖出 |
| 09:37:18 |
57.75 |
12 |
12912 |
买入 |
| 09:37:21 |
57.8 |
31 |
12943 |
买入 |
| 09:37:24 |
57.8 |
31 |
12974 |
买入 |
| 09:37:27 |
57.7 |
55 |
13029 |
卖出 |
| 09:37:30 |
57.71 |
32 |
13061 |
买入 |
| 09:37:33 |
57.9 |
208 |
13269 |
买入 |
| 09:37:36 |
57.93 |
185 |
13454 |
买入 |
| 09:37:39 |
57.79 |
29 |
13483 |
卖出 |
| 09:37:42 |
57.76 |
26 |
13509 |
卖出 |
| 09:37:45 |
57.88 |
19 |
13528 |
买入 |
| 09:37:48 |
57.76 |
157 |
13685 |
卖出 |
| 09:37:51 |
57.88 |
13 |
13698 |
买入 |
| 09:37:54 |
57.9 |
35 |
13733 |
买入 |
| 09:37:57 |
57.98 |
103 |
13836 |
买入 |
| 09:38:00 |
57.99 |
36 |
13872 |
买入 |
| 09:38:03 |
58 |
119 |
13991 |
买入 |
| 09:38:06 |
58.08 |
225 |
14216 |
买入 |
| 09:38:09 |
58.08 |
15 |
14231 |
买入 |
| 09:38:12 |
58.11 |
81 |
14312 |
买入 |
| 09:38:15 |
58.13 |
40 |
14352 |
卖出 |
| 09:38:18 |
58.1 |
209 |
14561 |
卖出 |
| 09:38:21 |
58.1 |
53 |
14614 |
买入 |
| 09:38:24 |
58.2 |
137 |
14751 |
买入 |
| 09:38:27 |
58.19 |
29 |
14780 |
卖出 |
| 09:38:30 |
58.02 |
77 |
14857 |
卖出 |
| 09:38:33 |
58 |
226 |
15083 |
卖出 |
| 09:38:36 |
58.02 |
168 |
15251 |
买入 |
| 09:38:39 |
58.02 |
43 |
15294 |
买入 |
| 09:38:42 |
58.18 |
12 |
15306 |
买入 |
| 09:38:45 |
58 |
91 |
15397 |
卖出 |
| 09:38:48 |
58 |
96 |
15493 |
买入 |
| 09:38:51 |
58.03 |
1 |
15494 |
卖出 |
| 09:38:54 |
58.1 |
482 |
15976 |
买入 |
| 09:38:57 |
58.25 |
74 |
16050 |
买入 |
| 09:39:00 |
58.05 |
59 |
16109 |
卖出 |
| 09:39:03 |
58.18 |
15 |
16124 |
买入 |
| 09:39:06 |
58.08 |
179 |
16303 |
卖出 |
| 09:39:09 |
57.99 |
62 |
16365 |
卖出 |
| 09:39:12 |
58.01 |
16 |
16381 |
买入 |
| 09:39:15 |
57.99 |
20 |
16401 |
卖出 |
| 09:39:18 |
57.9 |
30 |
16431 |
卖出 |
| 09:39:21 |
57.88 |
23 |
16454 |
卖出 |
| 09:39:24 |
57.8 |
15 |
16469 |
卖出 |
| 09:39:27 |
57.9 |
51 |
16520 |
买入 |
| 09:39:30 |
57.74 |
16 |
16536 |
卖出 |
| 09:39:33 |
57.78 |
47 |
16583 |
买入 |
| 09:39:36 |
57.88 |
153 |
16736 |
买入 |
| 09:39:39 |
57.8 |
52 |
16788 |
卖出 |
| 09:39:42 |
57.71 |
52 |
16840 |
卖出 |
| 09:39:45 |
57.82 |
56 |
16896 |
买入 |
| 09:39:48 |
57.82 |
14 |
16910 |
卖出 |
| 09:39:51 |
57.8 |
14 |
16924 |
卖出 |
| 09:39:54 |
57.78 |
52 |
16976 |
卖出 |
| 09:39:57 |
57.71 |
6 |
16982 |
卖出 |
| 09:40:00 |
57.71 |
49 |
17031 |
卖出 |
| 09:40:03 |
57.6 |
29 |
17060 |
卖出 |
| 09:40:06 |
57.52 |
20 |
17080 |
卖出 |
| 09:40:09 |
57.48 |
115 |
17195 |
卖出 |
| 09:40:12 |
57.32 |
7 |
17202 |
卖出 |
| 09:40:15 |
57.33 |
31 |
17233 |
买入 |
| 09:40:18 |
57.21 |
17 |
17250 |
卖出 |
| 09:40:21 |
57.2 |
26 |
17276 |
卖出 |
| 09:40:24 |
57.3 |
6 |
17282 |
买入 |
| 09:40:27 |
57.3 |
23 |
17305 |
买入 |
| 09:40:30 |
57.31 |
56 |
17361 |
买入 |
| 09:40:33 |
57.36 |
188 |
17549 |
买入 |
| 09:40:36 |
57.37 |
74 |
17623 |
买入 |
| 09:40:39 |
57.3 |
39 |
17662 |
卖出 |
| 09:40:42 |
57.44 |
30 |
17692 |
买入 |
| 09:40:45 |
57.36 |
24 |
17716 |
卖出 |
| 09:40:48 |
57.37 |
43 |
17759 |
买入 |
| 09:40:51 |
57.4 |
13 |
17772 |
买入 |
| 09:40:54 |
57.3 |
26 |
17798 |
卖出 |
| 09:40:57 |
57.22 |
202 |
18000 |
卖出 |
| 09:41:00 |
57.21 |
9 |
18009 |
卖出 |
| 09:41:03 |
57.3 |
191 |
18200 |
买入 |
| 09:41:06 |
57.22 |
79 |
18279 |
卖出 |
| 09:41:09 |
57.23 |
90 |
18369 |
买入 |
| 09:41:12 |
57.3 |
75 |
18444 |
买入 |
| 09:41:15 |
57.38 |
36 |
18480 |
买入 |
| 09:41:18 |
57.5 |
126 |
18606 |
买入 |
| 09:41:21 |
57.68 |
48 |
18654 |
买入 |
| 09:41:24 |
57.5 |
38 |
18692 |
卖出 |
| 09:41:27 |
57.71 |
27 |
18719 |
买入 |
| 09:41:30 |
57.69 |
88 |
18807 |
卖出 |
| 09:41:33 |
57.67 |
14 |
18821 |
卖出 |
| 09:41:36 |
57.7 |
45 |
18866 |
买入 |
| 09:41:39 |
57.82 |
29 |
18895 |
买入 |
| 09:41:42 |
57.72 |
56 |
18951 |
卖出 |
| 09:41:45 |
57.79 |
31 |
18982 |
买入 |
| 09:41:48 |
57.73 |
70 |
19052 |
卖出 |
| 09:41:51 |
57.71 |
74 |
19126 |
卖出 |
| 09:41:54 |
57.7 |
67 |
19193 |
卖出 |
| 09:41:57 |
57.6 |
71 |
19264 |
卖出 |
| 09:42:00 |
57.64 |
16 |
19280 |
买入 |
| 09:42:03 |
57.62 |
21 |
19301 |
卖出 |
| 09:42:06 |
57.59 |
119 |
19420 |
卖出 |
| 09:42:09 |
57.6 |
7 |
19427 |
买入 |
| 09:42:12 |
57.67 |
100 |
19527 |
买入 |
| 09:42:15 |
57.62 |
77 |
19604 |
卖出 |
| 09:42:18 |
57.71 |
109 |
19713 |
买入 |
| 09:42:21 |
57.63 |
9 |
19722 |
卖出 |
| 09:42:24 |
57.7 |
12 |
19734 |
买入 |
| 09:42:27 |
57.62 |
35 |
19769 |
卖出 |
| 09:42:30 |
57.63 |
14 |
19783 |
买入 |
| 09:42:33 |
57.7 |
36 |
19819 |
买入 |
| 09:42:36 |
57.7 |
274 |
20093 |
卖出 |
| 09:42:39 |
57.74 |
13 |
20106 |
买入 |
| 09:42:42 |
57.79 |
34 |
20140 |
买入 |
| 09:42:45 |
57.79 |
83 |
20223 |
卖出 |
| 09:42:48 |
57.81 |
22 |
20245 |
买入 |