康泰医学[300869]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
23.17 |
12 |
12 |
集合竞价 |
| 09:15:12 |
23.18 |
19 |
19 |
集合竞价 |
| 09:15:39 |
23.18 |
19 |
19 |
集合竞价 |
| 09:16:42 |
23.17 |
29 |
29 |
集合竞价 |
| 09:17:00 |
23.17 |
35 |
35 |
集合竞价 |
| 09:17:36 |
23.17 |
35 |
35 |
集合竞价 |
| 09:17:54 |
23.17 |
45 |
45 |
集合竞价 |
| 09:18:03 |
23.17 |
49 |
49 |
集合竞价 |
| 09:18:12 |
23 |
101 |
101 |
集合竞价 |
| 09:18:21 |
23 |
101 |
101 |
集合竞价 |
| 09:18:30 |
23 |
101 |
101 |
集合竞价 |
| 09:18:39 |
23 |
102 |
102 |
集合竞价 |
| 09:18:48 |
23 |
102 |
102 |
集合竞价 |
| 09:18:57 |
23 |
102 |
102 |
集合竞价 |
| 09:19:06 |
23 |
121 |
121 |
集合竞价 |
| 09:19:15 |
23 |
111 |
111 |
集合竞价 |
| 09:19:24 |
23 |
111 |
111 |
集合竞价 |
| 09:19:33 |
23 |
111 |
111 |
集合竞价 |
| 09:19:42 |
23.17 |
59 |
59 |
集合竞价 |
| 09:20:03 |
23.17 |
60 |
60 |
集合竞价 |
| 09:20:30 |
23.18 |
60 |
60 |
集合竞价 |
| 09:20:39 |
23.18 |
64 |
64 |
集合竞价 |
| 09:21:42 |
23.18 |
69 |
69 |
集合竞价 |
| 09:21:51 |
23.18 |
69 |
69 |
集合竞价 |
| 09:22:00 |
23.18 |
69 |
69 |
集合竞价 |
| 09:22:18 |
23.18 |
69 |
69 |
集合竞价 |
| 09:22:27 |
23.18 |
79 |
79 |
集合竞价 |
| 09:22:36 |
23.18 |
81 |
81 |
集合竞价 |
| 09:22:54 |
23.18 |
81 |
81 |
集合竞价 |
| 09:23:03 |
23.18 |
82 |
82 |
集合竞价 |
| 09:23:12 |
23.18 |
93 |
93 |
集合竞价 |
| 09:23:21 |
23.18 |
109 |
109 |
集合竞价 |
| 09:23:39 |
23.18 |
121 |
121 |
集合竞价 |
| 09:23:57 |
23.18 |
121 |
121 |
集合竞价 |
| 09:24:06 |
23.18 |
210 |
210 |
集合竞价 |
| 09:24:15 |
23.18 |
212 |
212 |
集合竞价 |
| 09:24:24 |
23.18 |
225 |
225 |
集合竞价 |
| 09:24:33 |
23.18 |
406 |
406 |
集合竞价 |
| 09:24:42 |
23.18 |
429 |
429 |
集合竞价 |
| 09:24:51 |
23.18 |
441 |
441 |
集合竞价 |
| 09:25:00 |
23.18 |
555 |
555 |
集合竞价 |
| 09:25:03 |
23.18 |
555 |
1110 |
卖出 |
| 09:30:03 |
23.3 |
231 |
1341 |
买入 |
| 09:30:06 |
23.42 |
128 |
1469 |
买入 |
| 09:30:09 |
23.39 |
60 |
1529 |
卖出 |
| 09:30:12 |
23.39 |
61 |
1590 |
卖出 |
| 09:30:15 |
23.42 |
16 |
1606 |
买入 |
| 09:30:18 |
23.48 |
71 |
1677 |
买入 |
| 09:30:21 |
23.48 |
55 |
1732 |
卖出 |
| 09:30:24 |
23.52 |
66 |
1798 |
买入 |
| 09:30:27 |
23.45 |
92 |
1890 |
卖出 |
| 09:30:30 |
23.52 |
10 |
1900 |
买入 |
| 09:30:33 |
23.5 |
86 |
1986 |
买入 |
| 09:30:36 |
23.5 |
25 |
2011 |
卖出 |
| 09:30:39 |
23.45 |
56 |
2067 |
卖出 |
| 09:30:42 |
23.54 |
13 |
2080 |
买入 |
| 09:30:45 |
23.48 |
167 |
2247 |
卖出 |
| 09:30:48 |
23.5 |
111 |
2358 |
卖出 |
| 09:30:51 |
23.57 |
21 |
2379 |
买入 |
| 09:30:54 |
23.57 |
3 |
2382 |
卖出 |
| 09:30:57 |
23.52 |
29 |
2411 |
卖出 |
| 09:31:00 |
23.57 |
35 |
2446 |
买入 |
| 09:31:03 |
23.51 |
21 |
2467 |
卖出 |
| 09:31:06 |
23.57 |
7 |
2474 |
买入 |
| 09:31:09 |
23.59 |
40 |
2514 |
买入 |
| 09:31:12 |
23.57 |
119 |
2633 |
卖出 |
| 09:31:15 |
23.63 |
19 |
2652 |
买入 |
| 09:31:18 |
23.66 |
104 |
2756 |
买入 |
| 09:31:21 |
23.6 |
60 |
2816 |
卖出 |
| 09:31:27 |
23.75 |
87 |
2903 |
买入 |
| 09:31:30 |
23.69 |
21 |
2924 |
卖出 |
| 09:31:33 |
23.69 |
11 |
2935 |
卖出 |
| 09:31:36 |
23.74 |
11 |
2946 |
买入 |
| 09:31:39 |
23.69 |
23 |
2969 |
卖出 |
| 09:31:42 |
23.7 |
28 |
2997 |
买入 |
| 09:31:45 |
23.69 |
62 |
3059 |
卖出 |
| 09:31:48 |
23.67 |
47 |
3106 |
卖出 |
| 09:31:51 |
23.67 |
8 |
3114 |
买入 |
| 09:31:54 |
23.68 |
3 |
3117 |
买入 |
| 09:31:57 |
23.67 |
97 |
3214 |
卖出 |
| 09:32:00 |
23.6 |
11 |
3225 |
卖出 |
| 09:32:03 |
23.6 |
17 |
3242 |
卖出 |
| 09:32:06 |
23.6 |
232 |
3474 |
卖出 |
| 09:32:09 |
23.6 |
45 |
3519 |
买入 |
| 09:32:12 |
23.6 |
122 |
3641 |
买入 |
| 09:32:15 |
23.55 |
159 |
3800 |
卖出 |
| 09:32:18 |
23.63 |
66 |
3866 |
买入 |
| 09:32:21 |
23.6 |
35 |
3901 |
卖出 |
| 09:32:24 |
23.6 |
15 |
3916 |
卖出 |
| 09:32:27 |
23.63 |
46 |
3962 |
买入 |
| 09:32:30 |
23.6 |
21 |
3983 |
卖出 |
| 09:32:33 |
23.59 |
26 |
4009 |
卖出 |
| 09:32:36 |
23.59 |
47 |
4056 |
卖出 |
| 09:32:39 |
23.6 |
3 |
4059 |
买入 |
| 09:32:42 |
23.55 |
40 |
4099 |
卖出 |
| 09:32:45 |
23.55 |
53 |
4152 |
卖出 |
| 09:32:48 |
23.55 |
13 |
4165 |
买入 |
| 09:32:51 |
23.52 |
28 |
4193 |
卖出 |
| 09:32:54 |
23.53 |
6 |
4199 |
买入 |
| 09:32:57 |
23.53 |
23 |
4222 |
买入 |
| 09:33:00 |
23.55 |
139 |
4361 |
买入 |
| 09:33:03 |
23.52 |
18 |
4379 |
卖出 |
| 09:33:06 |
23.51 |
26 |
4405 |
卖出 |
| 09:33:09 |
23.52 |
53 |
4458 |
买入 |
| 09:33:12 |
23.53 |
17 |
4475 |
买入 |
| 09:33:15 |
23.55 |
3 |
4478 |
买入 |
| 09:33:18 |
23.58 |
35 |
4513 |
买入 |
| 09:33:21 |
23.62 |
68 |
4581 |
买入 |
| 09:33:24 |
23.65 |
141 |
4722 |
买入 |
| 09:33:27 |
23.56 |
102 |
4824 |
卖出 |
| 09:33:30 |
23.56 |
19 |
4843 |
卖出 |
| 09:33:36 |
23.68 |
62 |
4905 |
买入 |
| 09:33:39 |
23.7 |
225 |
5130 |
买入 |
| 09:33:42 |
23.73 |
9 |
5139 |
买入 |
| 09:33:45 |
23.73 |
8 |
5147 |
买入 |
| 09:33:48 |
23.68 |
14 |
5161 |
卖出 |
| 09:33:51 |
23.65 |
36 |
5197 |
卖出 |
| 09:33:54 |
23.65 |
123 |
5320 |
卖出 |
| 09:33:57 |
23.69 |
5 |
5325 |
买入 |
| 09:34:00 |
23.76 |
61 |
5386 |
买入 |
| 09:34:03 |
23.74 |
22 |
5408 |
卖出 |
| 09:34:06 |
23.74 |
6 |
5414 |
卖出 |
| 09:34:09 |
23.75 |
48 |
5462 |
买入 |
| 09:34:12 |
23.82 |
69 |
5531 |
买入 |
| 09:34:15 |
23.82 |
24 |
5555 |
买入 |
| 09:34:18 |
23.86 |
10 |
5565 |
买入 |
| 09:34:21 |
23.86 |
22 |
5587 |
买入 |
| 09:34:24 |
23.88 |
1 |
5588 |
买入 |
| 09:34:27 |
23.86 |
23 |
5611 |
卖出 |
| 09:34:30 |
23.9 |
52 |
5663 |
买入 |
| 09:34:33 |
23.9 |
18 |
5681 |
卖出 |
| 09:34:36 |
23.92 |
5 |
5686 |
买入 |
| 09:34:39 |
23.91 |
27 |
5713 |
卖出 |
| 09:34:42 |
23.9 |
32 |
5745 |
卖出 |
| 09:34:45 |
23.94 |
106 |
5851 |
卖出 |
| 09:34:48 |
23.92 |
6 |
5857 |
卖出 |
| 09:34:51 |
23.95 |
39 |
5896 |
买入 |
| 09:34:54 |
23.98 |
66 |
5962 |
买入 |
| 09:34:57 |
23.93 |
108 |
6070 |
卖出 |
| 09:35:00 |
23.95 |
13 |
6083 |
买入 |
| 09:35:03 |
23.93 |
80 |
6163 |
卖出 |
| 09:35:06 |
23.95 |
6 |
6169 |
买入 |
| 09:35:09 |
23.96 |
74 |
6243 |
买入 |
| 09:35:12 |
23.96 |
68 |
6311 |
卖出 |
| 09:35:15 |
23.96 |
78 |
6389 |
卖出 |
| 09:35:18 |
23.95 |
143 |
6532 |
卖出 |
| 09:35:21 |
23.93 |
66 |
6598 |
卖出 |
| 09:35:24 |
23.94 |
84 |
6682 |
买入 |
| 09:35:27 |
23.88 |
103 |
6785 |
卖出 |
| 09:35:30 |
23.86 |
20 |
6805 |
卖出 |
| 09:35:33 |
23.91 |
13 |
6818 |
买入 |
| 09:35:36 |
23.91 |
35 |
6853 |
买入 |
| 09:35:39 |
23.91 |
105 |
6958 |
买入 |
| 09:35:42 |
23.91 |
17 |
6975 |
买入 |
| 09:35:45 |
23.87 |
18 |
6993 |
卖出 |
| 09:35:48 |
23.91 |
3 |
6996 |
买入 |
| 09:35:51 |
23.91 |
63 |
7059 |
卖出 |
| 09:35:54 |
23.91 |
68 |
7127 |
卖出 |
| 09:35:57 |
23.91 |
15 |
7142 |
买入 |
| 09:36:00 |
23.87 |
55 |
7197 |
卖出 |
| 09:36:03 |
23.87 |
72 |
7269 |
卖出 |
| 09:36:06 |
23.91 |
140 |
7409 |
买入 |
| 09:36:09 |
23.91 |
6 |
7415 |
卖出 |
| 09:36:12 |
23.92 |
11 |
7426 |
卖出 |
| 09:36:15 |
23.95 |
9 |
7435 |
买入 |
| 09:36:18 |
24.07 |
346 |
7781 |
买入 |
| 09:36:21 |
24.03 |
61 |
7842 |
卖出 |
| 09:36:24 |
24.03 |
5 |
7847 |
卖出 |
| 09:36:27 |
24.1 |
39 |
7886 |
买入 |
| 09:36:30 |
24.1 |
46 |
7932 |
买入 |
| 09:36:33 |
24.1 |
35 |
7967 |
卖出 |
| 09:36:36 |
24.12 |
27 |
7994 |
买入 |
| 09:36:39 |
24.12 |
4 |
7998 |
卖出 |
| 09:36:42 |
24.06 |
293 |
8291 |
卖出 |
| 09:36:45 |
24.09 |
114 |
8405 |
买入 |
| 09:36:48 |
24.1 |
46 |
8451 |
买入 |
| 09:36:51 |
24.08 |
52 |
8503 |
卖出 |
| 09:36:54 |
24.14 |
185 |
8688 |
买入 |
| 09:36:57 |
24.14 |
46 |
8734 |
卖出 |
| 09:37:00 |
24.14 |
34 |
8768 |
卖出 |
| 09:37:03 |
24.15 |
32 |
8800 |
买入 |
| 09:37:06 |
24.14 |
75 |
8875 |
卖出 |
| 09:37:09 |
24.15 |
107 |
8982 |
卖出 |
| 09:37:12 |
24.1 |
76 |
9058 |
卖出 |
| 09:37:15 |
24.15 |
52 |
9110 |
买入 |
| 09:37:18 |
24.14 |
81 |
9191 |
卖出 |
| 09:37:21 |
24.13 |
8 |
9199 |
卖出 |
| 09:37:24 |
24.06 |
37 |
9236 |
卖出 |
| 09:37:27 |
24.06 |
50 |
9286 |
卖出 |
| 09:37:30 |
24.06 |
187 |
9473 |
卖出 |
| 09:37:33 |
24.06 |
33 |
9506 |
卖出 |
| 09:37:36 |
24.03 |
44 |
9550 |
卖出 |
| 09:37:39 |
24.05 |
51 |
9601 |
买入 |
| 09:37:42 |
24.05 |
31 |
9632 |
买入 |
| 09:37:45 |
24.08 |
107 |
9739 |
买入 |
| 09:37:48 |
24.04 |
159 |
9898 |
卖出 |
| 09:37:51 |
24.07 |
21 |
9919 |
买入 |
| 09:37:54 |
24.06 |
14 |
9933 |
卖出 |
| 09:37:57 |
24.08 |
4 |
9937 |
买入 |
| 09:38:00 |
24.11 |
42 |
9979 |
买入 |
| 09:38:03 |
24.08 |
24 |
10003 |
卖出 |
| 09:38:06 |
24.12 |
66 |
10069 |
买入 |
| 09:38:09 |
24.09 |
11 |
10080 |
卖出 |
| 09:38:12 |
24.14 |
30 |
10110 |
买入 |
| 09:38:15 |
24.23 |
354 |
10464 |
买入 |
| 09:38:18 |
24.2 |
20 |
10484 |
卖出 |
| 09:38:21 |
24.2 |
73 |
10557 |
卖出 |
| 09:38:24 |
24.22 |
25 |
10582 |
买入 |
| 09:38:27 |
24.23 |
36 |
10618 |
买入 |
| 09:38:30 |
24.24 |
32 |
10650 |
卖出 |
| 09:38:33 |
24.24 |
16 |
10666 |
买入 |
| 09:38:36 |
24.24 |
58 |
10724 |
卖出 |
| 09:38:39 |
24.27 |
43 |
10767 |
买入 |
| 09:38:42 |
24.25 |
50 |
10817 |
卖出 |
| 09:38:45 |
24.27 |
92 |
10909 |
买入 |
| 09:38:48 |
24.23 |
8 |
10917 |
买入 |
| 09:38:51 |
24.23 |
24 |
10941 |
买入 |
| 09:38:54 |
24.25 |
55 |
10996 |
买入 |
| 09:38:57 |
24.23 |
25 |
11021 |
卖出 |
| 09:39:00 |
24.26 |
72 |
11093 |
买入 |
| 09:39:03 |
24.24 |
214 |
11307 |
卖出 |
| 09:39:06 |
24.23 |
55 |
11362 |
卖出 |
| 09:39:09 |
24.24 |
126 |
11488 |
买入 |
| 09:39:12 |
24.2 |
53 |
11541 |
卖出 |
| 09:39:15 |
24.16 |
15 |
11556 |
卖出 |
| 09:39:18 |
24.23 |
187 |
11743 |
买入 |
| 09:39:21 |
24.2 |
6 |
11749 |
卖出 |
| 09:39:24 |
24.2 |
17 |
11766 |
卖出 |
| 09:39:27 |
24.15 |
43 |
11809 |
卖出 |
| 09:39:30 |
24.14 |
15 |
11824 |
卖出 |
| 09:39:33 |
24.15 |
23 |
11847 |
买入 |
| 09:39:36 |
24.14 |
51 |
11898 |
卖出 |
| 09:39:39 |
24.14 |
6 |
11904 |
买入 |
| 09:39:42 |
24.14 |
5 |
11909 |
买入 |
| 09:39:45 |
24.14 |
6 |
11915 |
买入 |
| 09:39:48 |
24.09 |
19 |
11934 |
卖出 |
| 09:39:51 |
24.08 |
24 |
11958 |
卖出 |
| 09:39:54 |
24.08 |
2 |
11960 |
卖出 |
| 09:39:57 |
24.09 |
4 |
11964 |
买入 |
| 09:40:00 |
24.09 |
60 |
12024 |
买入 |
| 09:40:03 |
24.11 |
50 |
12074 |
买入 |
| 09:40:06 |
24.08 |
31 |
12105 |
卖出 |
| 09:40:09 |
24.03 |
13 |
12118 |
卖出 |
| 09:40:12 |
24.05 |
23 |
12141 |
买入 |
| 09:40:15 |
24.05 |
7 |
12148 |
买入 |
| 09:40:18 |
24.05 |
4 |
12152 |
卖出 |
| 09:40:21 |
24.03 |
25 |
12177 |
卖出 |
| 09:40:24 |
24.03 |
28 |
12205 |
买入 |
| 09:40:27 |
24.03 |
15 |
12220 |
买入 |
| 09:40:30 |
24.02 |
28 |
12248 |
卖出 |
| 09:40:33 |
24.06 |
83 |
12331 |
买入 |
| 09:40:36 |
24.02 |
148 |
12479 |
卖出 |
| 09:40:39 |
24.02 |
43 |
12522 |
卖出 |
| 09:40:42 |
24.06 |
32 |
12554 |
买入 |
| 09:40:45 |
24.03 |
69 |
12623 |
卖出 |
| 09:40:48 |
24.02 |
133 |
12756 |
卖出 |
| 09:40:51 |
24.05 |
46 |
12802 |
买入 |
| 09:40:54 |
23.94 |
172 |
12974 |
卖出 |
| 09:40:57 |
24.06 |
52 |
13026 |
买入 |
| 09:41:00 |
24.03 |
19 |
13045 |
卖出 |
| 09:41:03 |
24 |
48 |
13093 |
卖出 |
| 09:41:06 |
24 |
52 |
13145 |
卖出 |
| 09:41:09 |
24 |
9 |
13154 |
买入 |
| 09:41:12 |
24 |
10 |
13164 |
买入 |
| 09:41:15 |
23.97 |
9 |
13173 |
卖出 |
| 09:41:18 |
24 |
18 |
13191 |
买入 |
| 09:41:21 |
23.97 |
17 |
13208 |
卖出 |
| 09:41:24 |
24.02 |
56 |
13264 |
买入 |
| 09:41:27 |
24 |
7 |
13271 |
买入 |
| 09:41:30 |
23.97 |
89 |
13360 |
卖出 |
| 09:41:33 |
23.96 |
47 |
13407 |
卖出 |
| 09:41:36 |
23.97 |
47 |
13454 |
买入 |
| 09:41:39 |
24.02 |
66 |
13520 |
买入 |
| 09:41:42 |
23.98 |
3 |
13523 |
卖出 |
| 09:41:45 |
23.97 |
100 |
13623 |
卖出 |
| 09:41:48 |
23.98 |
2 |
13625 |
买入 |
| 09:41:51 |
23.98 |
27 |
13652 |
买入 |
| 09:41:54 |
23.97 |
35 |
13687 |
卖出 |
| 09:41:57 |
23.97 |
16 |
13703 |
买入 |
| 09:42:00 |
23.97 |
6 |
13709 |
买入 |
| 09:42:03 |
23.95 |
11 |
13720 |
卖出 |
| 09:42:06 |
23.93 |
29 |
13749 |
卖出 |
| 09:42:09 |
23.93 |
35 |
13784 |
卖出 |
| 09:42:12 |
23.92 |
30 |
13814 |
卖出 |
| 09:42:15 |
23.94 |
10 |
13824 |
买入 |
| 09:42:18 |
23.93 |
4 |
13828 |
买入 |
| 09:42:21 |
23.93 |
1 |
13829 |
买入 |
| 09:42:24 |
23.94 |
26 |
13855 |
买入 |
| 09:42:27 |
23.93 |
24 |
13879 |
卖出 |
| 09:42:33 |
23.9 |
322 |
14201 |
卖出 |
| 09:42:36 |
23.88 |
100 |
14301 |
卖出 |
| 09:42:39 |
23.88 |
26 |
14327 |
买入 |
| 09:42:42 |
23.9 |
33 |
14360 |
买入 |
| 09:42:45 |
23.86 |
43 |
14403 |
卖出 |
| 09:42:48 |
23.86 |
39 |
14442 |
卖出 |
| 09:42:51 |
23.84 |
5 |
14447 |
卖出 |
| 09:42:54 |
23.89 |
64 |
14511 |
买入 |
| 09:42:57 |
23.89 |
11 |
14522 |
卖出 |
| 09:43:00 |
23.89 |
15 |
14537 |
卖出 |
| 09:43:03 |
23.89 |
36 |
14573 |
卖出 |