药石科技[300725]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
90.2 |
12 |
12 |
集合竞价 |
| 09:15:12 |
90.2 |
13 |
13 |
集合竞价 |
| 09:15:30 |
90.2 |
15 |
15 |
集合竞价 |
| 09:16:15 |
90.1 |
15 |
15 |
集合竞价 |
| 09:16:42 |
90.1 |
15 |
15 |
集合竞价 |
| 09:17:18 |
90.09 |
15 |
15 |
集合竞价 |
| 09:17:36 |
90.1 |
15 |
15 |
集合竞价 |
| 09:18:21 |
89.98 |
15 |
15 |
集合竞价 |
| 09:19:42 |
89.86 |
15 |
15 |
集合竞价 |
| 09:20:21 |
89.86 |
15 |
15 |
集合竞价 |
| 09:20:30 |
89.75 |
15 |
15 |
集合竞价 |
| 09:20:57 |
89.76 |
15 |
15 |
集合竞价 |
| 09:21:06 |
89.75 |
16 |
16 |
集合竞价 |
| 09:21:42 |
89.75 |
18 |
18 |
集合竞价 |
| 09:21:51 |
89.67 |
19 |
19 |
集合竞价 |
| 09:22:09 |
89.67 |
21 |
21 |
集合竞价 |
| 09:22:18 |
89.6 |
21 |
21 |
集合竞价 |
| 09:22:27 |
89 |
21 |
21 |
集合竞价 |
| 09:22:54 |
89 |
21 |
21 |
集合竞价 |
| 09:23:03 |
89 |
21 |
21 |
集合竞价 |
| 09:23:12 |
89 |
21 |
21 |
集合竞价 |
| 09:23:39 |
89 |
28 |
28 |
集合竞价 |
| 09:24:06 |
89 |
28 |
28 |
集合竞价 |
| 09:24:15 |
89 |
29 |
29 |
集合竞价 |
| 09:24:24 |
89 |
50 |
50 |
集合竞价 |
| 09:24:33 |
88.3 |
50 |
50 |
集合竞价 |
| 09:24:42 |
88 |
50 |
50 |
集合竞价 |
| 09:24:51 |
88 |
50 |
50 |
集合竞价 |
| 09:25:00 |
88 |
57 |
57 |
集合竞价 |
| 09:25:03 |
87.5 |
71 |
128 |
卖出 |
| 09:30:03 |
87 |
67 |
195 |
卖出 |
| 09:30:06 |
87.5 |
108 |
303 |
买入 |
| 09:30:09 |
87.5 |
66 |
369 |
卖出 |
| 09:30:12 |
87.95 |
46 |
415 |
买入 |
| 09:30:15 |
88 |
99 |
514 |
买入 |
| 09:30:18 |
88.31 |
16 |
530 |
买入 |
| 09:30:21 |
88.74 |
7 |
537 |
买入 |
| 09:30:24 |
88.35 |
13 |
550 |
卖出 |
| 09:30:27 |
88.74 |
27 |
577 |
买入 |
| 09:30:30 |
88.6 |
6 |
583 |
卖出 |
| 09:30:33 |
88.36 |
76 |
659 |
卖出 |
| 09:30:36 |
88.37 |
21 |
680 |
卖出 |
| 09:30:39 |
88.37 |
35 |
715 |
卖出 |
| 09:30:42 |
88.43 |
60 |
775 |
买入 |
| 09:30:45 |
88.68 |
25 |
800 |
买入 |
| 09:30:48 |
88.64 |
9 |
809 |
卖出 |
| 09:30:51 |
88.64 |
10 |
819 |
买入 |
| 09:30:54 |
88.64 |
2 |
821 |
买入 |
| 09:30:57 |
88.42 |
18 |
839 |
卖出 |
| 09:31:00 |
88.39 |
7 |
846 |
卖出 |
| 09:31:03 |
88.64 |
51 |
897 |
买入 |
| 09:31:06 |
88.42 |
79 |
976 |
卖出 |
| 09:31:09 |
88.75 |
10 |
986 |
买入 |
| 09:31:12 |
88.64 |
20 |
1006 |
卖出 |
| 09:31:15 |
88.94 |
19 |
1025 |
买入 |
| 09:31:18 |
88.76 |
18 |
1043 |
卖出 |
| 09:31:21 |
88.85 |
19 |
1062 |
买入 |
| 09:31:24 |
88.95 |
18 |
1080 |
买入 |
| 09:31:27 |
88.77 |
28 |
1108 |
卖出 |
| 09:31:30 |
88.73 |
19 |
1127 |
卖出 |
| 09:31:33 |
88.88 |
7 |
1134 |
买入 |
| 09:31:36 |
88.95 |
23 |
1157 |
买入 |
| 09:31:39 |
88.88 |
17 |
1174 |
卖出 |
| 09:31:42 |
88.96 |
13 |
1187 |
买入 |
| 09:31:45 |
88.68 |
7 |
1194 |
卖出 |
| 09:31:48 |
88.92 |
16 |
1210 |
买入 |
| 09:31:51 |
88.72 |
16 |
1226 |
卖出 |
| 09:31:54 |
88.74 |
17 |
1243 |
买入 |
| 09:31:57 |
88.69 |
59 |
1302 |
卖出 |
| 09:32:00 |
88.66 |
8 |
1310 |
卖出 |
| 09:32:03 |
88.5 |
1 |
1311 |
卖出 |
| 09:32:06 |
88.48 |
39 |
1350 |
买入 |
| 09:32:09 |
88.42 |
20 |
1370 |
买入 |
| 09:32:12 |
88.41 |
28 |
1398 |
卖出 |
| 09:32:15 |
88.62 |
34 |
1432 |
买入 |
| 09:32:18 |
88.65 |
26 |
1458 |
买入 |
| 09:32:21 |
88.4 |
39 |
1497 |
卖出 |
| 09:32:24 |
88.42 |
19 |
1516 |
买入 |
| 09:32:27 |
88.4 |
8 |
1524 |
卖出 |
| 09:32:30 |
88.42 |
35 |
1559 |
买入 |
| 09:32:33 |
88.4 |
19 |
1578 |
卖出 |
| 09:32:36 |
88.4 |
213 |
1791 |
买入 |
| 09:32:39 |
88.2 |
13 |
1804 |
卖出 |
| 09:32:45 |
88.15 |
6 |
1810 |
卖出 |
| 09:32:48 |
88.12 |
28 |
1838 |
卖出 |
| 09:32:51 |
88.15 |
8 |
1846 |
买入 |
| 09:32:54 |
88.08 |
9 |
1855 |
卖出 |
| 09:32:57 |
87.86 |
50 |
1905 |
卖出 |
| 09:33:00 |
87.68 |
31 |
1936 |
卖出 |
| 09:33:03 |
87.57 |
14 |
1950 |
卖出 |
| 09:33:06 |
87.64 |
29 |
1979 |
买入 |
| 09:33:09 |
87.5 |
317 |
2296 |
卖出 |
| 09:33:12 |
87.78 |
52 |
2348 |
买入 |
| 09:33:15 |
87.5 |
47 |
2395 |
卖出 |
| 09:33:18 |
87.71 |
1 |
2396 |
买入 |
| 09:33:21 |
87.5 |
49 |
2445 |
卖出 |
| 09:33:24 |
87.64 |
22 |
2467 |
买入 |
| 09:33:27 |
87.82 |
3 |
2470 |
买入 |
| 09:33:30 |
87.54 |
13 |
2483 |
卖出 |
| 09:33:33 |
87.82 |
8 |
2491 |
买入 |
| 09:33:36 |
87.83 |
9 |
2500 |
买入 |
| 09:33:39 |
87.83 |
7 |
2507 |
买入 |
| 09:33:42 |
87.7 |
32 |
2539 |
卖出 |
| 09:33:45 |
88.05 |
69 |
2608 |
买入 |
| 09:33:48 |
87.7 |
6 |
2614 |
卖出 |
| 09:33:51 |
87.87 |
1 |
2615 |
买入 |
| 09:33:54 |
88.03 |
1 |
2616 |
买入 |
| 09:33:57 |
88.03 |
2 |
2618 |
买入 |
| 09:34:00 |
87.97 |
3 |
2621 |
卖出 |
| 09:34:03 |
87.8 |
3 |
2624 |
卖出 |
| 09:34:06 |
87.66 |
31 |
2655 |
卖出 |
| 09:34:09 |
87.71 |
3 |
2658 |
买入 |
| 09:34:12 |
87.56 |
50 |
2708 |
卖出 |
| 09:34:15 |
87.49 |
36 |
2744 |
卖出 |
| 09:34:18 |
87.45 |
24 |
2768 |
卖出 |
| 09:34:21 |
87.48 |
4 |
2772 |
买入 |
| 09:34:24 |
87.43 |
36 |
2808 |
卖出 |
| 09:34:27 |
87.23 |
4 |
2812 |
卖出 |
| 09:34:30 |
87.28 |
16 |
2828 |
买入 |
| 09:34:33 |
87.3 |
13 |
2841 |
买入 |
| 09:34:36 |
87.23 |
6 |
2847 |
卖出 |
| 09:34:39 |
87.26 |
33 |
2880 |
买入 |
| 09:34:42 |
87.23 |
24 |
2904 |
卖出 |
| 09:34:45 |
87.17 |
16 |
2920 |
卖出 |
| 09:34:48 |
87.13 |
9 |
2929 |
卖出 |
| 09:34:51 |
87.23 |
9 |
2938 |
卖出 |
| 09:34:54 |
87 |
21 |
2959 |
卖出 |
| 09:34:57 |
87 |
18 |
2977 |
买入 |
| 09:35:00 |
87.13 |
11 |
2988 |
买入 |
| 09:35:03 |
87.18 |
29 |
3017 |
买入 |
| 09:35:06 |
87.28 |
43 |
3060 |
买入 |
| 09:35:09 |
87.34 |
12 |
3072 |
买入 |
| 09:35:12 |
87.34 |
41 |
3113 |
卖出 |
| 09:35:18 |
87.69 |
18 |
3131 |
买入 |
| 09:35:21 |
87.53 |
10 |
3141 |
卖出 |
| 09:35:24 |
87.4 |
16 |
3157 |
卖出 |
| 09:35:27 |
87.31 |
23 |
3180 |
卖出 |
| 09:35:30 |
87.14 |
2 |
3182 |
卖出 |
| 09:35:33 |
87.3 |
11 |
3193 |
买入 |
| 09:35:36 |
87.45 |
9 |
3202 |
买入 |
| 09:35:39 |
87.32 |
4 |
3206 |
买入 |
| 09:35:42 |
87.39 |
3 |
3209 |
买入 |
| 09:35:45 |
87.29 |
26 |
3235 |
卖出 |
| 09:35:48 |
87.21 |
42 |
3277 |
卖出 |
| 09:35:51 |
87.28 |
18 |
3295 |
买入 |
| 09:35:54 |
87.06 |
3 |
3298 |
卖出 |
| 09:35:57 |
87.03 |
8 |
3306 |
卖出 |
| 09:36:00 |
87.01 |
11 |
3317 |
卖出 |
| 09:36:03 |
87.01 |
19 |
3336 |
买入 |
| 09:36:06 |
86.88 |
8 |
3344 |
卖出 |
| 09:36:09 |
87 |
14 |
3358 |
买入 |
| 09:36:12 |
87.1 |
22 |
3380 |
买入 |
| 09:36:15 |
87.06 |
29 |
3409 |
卖出 |
| 09:36:18 |
87.2 |
12 |
3421 |
买入 |
| 09:36:21 |
87.1 |
19 |
3440 |
卖出 |
| 09:36:24 |
87.11 |
30 |
3470 |
卖出 |
| 09:36:27 |
87.24 |
3 |
3473 |
买入 |
| 09:36:30 |
87.02 |
36 |
3509 |
卖出 |
| 09:36:33 |
87.13 |
6 |
3515 |
卖出 |
| 09:36:36 |
87.11 |
12 |
3527 |
卖出 |
| 09:36:39 |
87.34 |
4 |
3531 |
买入 |
| 09:36:42 |
87.19 |
16 |
3547 |
卖出 |
| 09:36:45 |
87.14 |
5 |
3552 |
卖出 |
| 09:36:48 |
87.11 |
25 |
3577 |
卖出 |
| 09:36:51 |
87.11 |
21 |
3598 |
买入 |
| 09:36:54 |
87.19 |
5 |
3603 |
买入 |
| 09:36:57 |
87.23 |
6 |
3609 |
买入 |
| 09:37:03 |
87.58 |
6 |
3615 |
买入 |
| 09:37:06 |
87.57 |
5 |
3620 |
买入 |
| 09:37:09 |
87.46 |
8 |
3628 |
卖出 |
| 09:37:12 |
87.68 |
6 |
3634 |
买入 |
| 09:37:21 |
87.6 |
9 |
3643 |
卖出 |
| 09:37:24 |
87.73 |
2 |
3645 |
买入 |
| 09:37:27 |
87.61 |
2 |
3647 |
卖出 |
| 09:37:30 |
87.75 |
3 |
3650 |
买入 |
| 09:37:33 |
87.75 |
2 |
3652 |
买入 |
| 09:37:39 |
87.77 |
2 |
3654 |
买入 |
| 09:37:42 |
87.81 |
16 |
3670 |
买入 |
| 09:37:45 |
87.81 |
4 |
3674 |
买入 |
| 09:37:48 |
87.87 |
29 |
3703 |
买入 |
| 09:37:51 |
87.89 |
11 |
3714 |
买入 |
| 09:38:00 |
88 |
12 |
3726 |
买入 |
| 09:38:03 |
88.15 |
6 |
3732 |
买入 |
| 09:38:06 |
88.15 |
3 |
3735 |
卖出 |
| 09:38:09 |
88.28 |
3 |
3738 |
买入 |
| 09:38:12 |
88.4 |
13 |
3751 |
买入 |
| 09:38:15 |
88.51 |
1 |
3752 |
买入 |
| 09:38:18 |
88.46 |
12 |
3764 |
卖出 |
| 09:38:21 |
88.47 |
149 |
3913 |
卖出 |
| 09:38:24 |
88.24 |
29 |
3942 |
卖出 |
| 09:38:27 |
88.24 |
4 |
3946 |
买入 |
| 09:38:30 |
88 |
4 |
3950 |
卖出 |
| 09:38:33 |
88.13 |
13 |
3963 |
买入 |
| 09:38:36 |
87.99 |
18 |
3981 |
卖出 |
| 09:38:42 |
88.23 |
7 |
3988 |
买入 |
| 09:38:45 |
88.15 |
9 |
3997 |
卖出 |
| 09:38:48 |
88.19 |
4 |
4001 |
卖出 |
| 09:38:51 |
88.4 |
12 |
4013 |
买入 |
| 09:38:54 |
88.52 |
5 |
4018 |
买入 |
| 09:38:57 |
88.45 |
8 |
4026 |
卖出 |
| 09:39:00 |
88.61 |
7 |
4033 |
买入 |
| 09:39:03 |
88.8 |
13 |
4046 |
买入 |
| 09:39:06 |
88.62 |
5 |
4051 |
卖出 |
| 09:39:09 |
88.43 |
13 |
4064 |
卖出 |
| 09:39:12 |
88.62 |
12 |
4076 |
买入 |
| 09:39:15 |
88.42 |
6 |
4082 |
卖出 |
| 09:39:18 |
88.43 |
15 |
4097 |
买入 |
| 09:39:21 |
88.39 |
10 |
4107 |
卖出 |
| 09:39:24 |
88.58 |
25 |
4132 |
买入 |
| 09:39:27 |
88.58 |
46 |
4178 |
买入 |
| 09:39:30 |
88.39 |
10 |
4188 |
卖出 |
| 09:39:33 |
88.43 |
5 |
4193 |
买入 |
| 09:39:36 |
88.42 |
4 |
4197 |
卖出 |
| 09:39:39 |
88.39 |
10 |
4207 |
卖出 |
| 09:39:42 |
88.43 |
10 |
4217 |
卖出 |
| 09:39:45 |
88.43 |
21 |
4238 |
卖出 |
| 09:39:48 |
88.39 |
32 |
4270 |
卖出 |
| 09:39:51 |
88.43 |
20 |
4290 |
买入 |
| 09:39:54 |
88.3 |
8 |
4298 |
卖出 |
| 09:39:57 |
88.3 |
2 |
4300 |
卖出 |
| 09:40:00 |
88.25 |
24 |
4324 |
卖出 |
| 09:40:03 |
88.25 |
64 |
4388 |
卖出 |
| 09:40:06 |
88.08 |
40 |
4428 |
卖出 |
| 09:40:09 |
88.18 |
8 |
4436 |
买入 |
| 09:40:12 |
88.01 |
4 |
4440 |
卖出 |
| 09:40:15 |
88 |
17 |
4457 |
卖出 |
| 09:40:18 |
88.18 |
23 |
4480 |
买入 |
| 09:40:21 |
87.91 |
44 |
4524 |
卖出 |
| 09:40:24 |
88.14 |
10 |
4534 |
买入 |
| 09:40:27 |
88.02 |
10 |
4544 |
买入 |
| 09:40:30 |
88.44 |
41 |
4585 |
买入 |
| 09:40:33 |
88.51 |
2 |
4587 |
买入 |
| 09:40:36 |
88.62 |
25 |
4612 |
买入 |
| 09:40:39 |
88.63 |
20 |
4632 |
买入 |
| 09:40:42 |
88.63 |
2 |
4634 |
买入 |
| 09:40:45 |
88.6 |
14 |
4648 |
卖出 |
| 09:40:48 |
88.6 |
4 |
4652 |
卖出 |
| 09:40:51 |
88.63 |
7 |
4659 |
买入 |
| 09:40:54 |
88.74 |
18 |
4677 |
买入 |
| 09:40:57 |
88.47 |
8 |
4685 |
卖出 |
| 09:41:00 |
88.55 |
1 |
4686 |
买入 |
| 09:41:03 |
88.44 |
2 |
4688 |
卖出 |
| 09:41:06 |
88.6 |
3 |
4691 |
买入 |
| 09:41:09 |
88.45 |
7 |
4698 |
卖出 |
| 09:41:12 |
88.43 |
12 |
4710 |
卖出 |
| 09:41:15 |
88.55 |
5 |
4715 |
买入 |
| 09:41:18 |
88.61 |
31 |
4746 |
买入 |
| 09:41:21 |
88.55 |
5 |
4751 |
卖出 |
| 09:41:24 |
88.63 |
14 |
4765 |
买入 |
| 09:41:27 |
88.62 |
4 |
4769 |
卖出 |
| 09:41:30 |
88.74 |
6 |
4775 |
买入 |
| 09:41:33 |
88.74 |
8 |
4783 |
买入 |
| 09:41:36 |
88.67 |
4 |
4787 |
卖出 |
| 09:41:39 |
88.59 |
28 |
4815 |
卖出 |
| 09:41:42 |
88.58 |
30 |
4845 |
卖出 |
| 09:41:45 |
88.58 |
1 |
4846 |
买入 |
| 09:41:48 |
88.38 |
5 |
4851 |
卖出 |
| 09:41:51 |
88.38 |
5 |
4856 |
卖出 |
| 09:41:54 |
88.15 |
13 |
4869 |
卖出 |
| 09:41:57 |
88.38 |
15 |
4884 |
买入 |
| 09:42:00 |
88.3 |
2 |
4886 |
买入 |
| 09:42:03 |
88.18 |
1 |
4887 |
卖出 |
| 09:42:09 |
88.16 |
18 |
4905 |
卖出 |
| 09:42:12 |
88.18 |
15 |
4920 |
买入 |
| 09:42:15 |
88.17 |
3 |
4923 |
卖出 |
| 09:42:18 |
88.3 |
13 |
4936 |
买入 |
| 09:42:21 |
88.17 |
8 |
4944 |
卖出 |
| 09:42:24 |
88.18 |
3 |
4947 |
卖出 |
| 09:42:27 |
88.17 |
3 |
4950 |
卖出 |
| 09:42:30 |
88.1 |
4 |
4954 |
买入 |
| 09:42:33 |
88.01 |
93 |
5047 |
卖出 |
| 09:42:36 |
88.01 |
4 |
5051 |
卖出 |
| 09:42:39 |
87.81 |
19 |
5070 |
卖出 |
| 09:42:42 |
87.96 |
5 |
5075 |
买入 |
| 09:42:45 |
87.8 |
6 |
5081 |
卖出 |
| 09:42:48 |
87.81 |
5 |
5086 |
买入 |
| 09:42:51 |
88.21 |
71 |
5157 |
买入 |
| 09:42:54 |
88.21 |
4 |
5161 |
卖出 |
| 09:42:57 |
88.21 |
9 |
5170 |
卖出 |
| 09:43:03 |
88.21 |
8 |
5178 |
卖出 |
| 09:43:06 |
88.45 |
34 |
5212 |
买入 |
| 09:43:09 |
88.45 |
2 |
5214 |
卖出 |
| 09:43:12 |
88.21 |
13 |
5227 |
卖出 |
| 09:43:18 |
88.52 |
3 |
5230 |
买入 |
| 09:43:21 |
88.52 |
11 |
5241 |
买入 |
| 09:43:24 |
88.52 |
8 |
5249 |
买入 |
| 09:43:30 |
88.52 |
7 |
5256 |
卖出 |
| 09:43:33 |
88.32 |
8 |
5264 |
卖出 |
| 09:43:36 |
88.51 |
1 |
5265 |
买入 |
| 09:43:39 |
88.52 |
27 |
5292 |
买入 |
| 09:43:42 |
88.51 |
48 |
5340 |
买入 |
| 09:43:45 |
88.51 |
4 |
5344 |
卖出 |
| 09:43:48 |
88.32 |
4 |
5348 |
卖出 |
| 09:43:51 |
88.75 |
5 |
5353 |
买入 |
| 09:43:54 |
88.4 |
11 |
5364 |
卖出 |
| 09:43:57 |
88.4 |
5 |
5369 |
卖出 |
| 09:44:00 |
88.48 |
3 |
5372 |
买入 |
| 09:44:03 |
88.73 |
3 |
5375 |
买入 |
| 09:44:06 |
88.73 |
5 |
5380 |
买入 |
| 09:44:12 |
88.73 |
1 |
5381 |
买入 |