可孚医疗[301087]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.8 |
13 |
13 |
集合竞价 |
| 09:15:12 |
31.8 |
13 |
13 |
集合竞价 |
| 09:17:00 |
31.8 |
13 |
13 |
集合竞价 |
| 09:17:36 |
31.8 |
13 |
13 |
集合竞价 |
| 09:17:45 |
31.8 |
13 |
13 |
集合竞价 |
| 09:18:39 |
31.8 |
15 |
15 |
集合竞价 |
| 09:19:06 |
31.8 |
15 |
15 |
集合竞价 |
| 09:19:24 |
31.8 |
16 |
16 |
集合竞价 |
| 09:20:03 |
31.8 |
17 |
17 |
集合竞价 |
| 09:20:39 |
31.8 |
17 |
17 |
集合竞价 |
| 09:21:15 |
31.8 |
30 |
30 |
集合竞价 |
| 09:21:24 |
31.8 |
30 |
30 |
集合竞价 |
| 09:22:09 |
31.8 |
30 |
30 |
集合竞价 |
| 09:22:27 |
31.8 |
80 |
80 |
集合竞价 |
| 09:22:54 |
31.8 |
81 |
81 |
集合竞价 |
| 09:23:03 |
31.8 |
81 |
81 |
集合竞价 |
| 09:23:21 |
31.8 |
95 |
95 |
集合竞价 |
| 09:23:48 |
31.8 |
96 |
96 |
集合竞价 |
| 09:24:06 |
31.8 |
122 |
122 |
集合竞价 |
| 09:24:15 |
31.8 |
123 |
123 |
集合竞价 |
| 09:24:24 |
31.8 |
138 |
138 |
集合竞价 |
| 09:24:33 |
31.8 |
142 |
142 |
集合竞价 |
| 09:24:42 |
31.8 |
145 |
145 |
集合竞价 |
| 09:25:00 |
31.8 |
191 |
191 |
集合竞价 |
| 09:25:03 |
31.88 |
257 |
448 |
卖出 |
| 09:30:03 |
32.3 |
18 |
466 |
买入 |
| 09:30:06 |
31.9 |
68 |
534 |
卖出 |
| 09:30:09 |
32.01 |
13 |
547 |
买入 |
| 09:30:15 |
32.33 |
13 |
560 |
买入 |
| 09:30:18 |
32.29 |
6 |
566 |
买入 |
| 09:30:21 |
32.18 |
16 |
582 |
卖出 |
| 09:30:24 |
32.23 |
1 |
583 |
买入 |
| 09:30:30 |
32.09 |
4 |
587 |
卖出 |
| 09:30:33 |
32.18 |
1 |
588 |
买入 |
| 09:30:36 |
32.18 |
5 |
593 |
买入 |
| 09:30:39 |
32.18 |
1 |
594 |
买入 |
| 09:30:42 |
32.25 |
18 |
612 |
买入 |
| 09:30:48 |
32.3 |
22 |
634 |
买入 |
| 09:30:51 |
32.38 |
141 |
775 |
买入 |
| 09:30:54 |
32.43 |
3 |
778 |
买入 |
| 09:30:57 |
32.42 |
18 |
796 |
卖出 |
| 09:31:00 |
32.44 |
23 |
819 |
买入 |
| 09:31:03 |
32.49 |
19 |
838 |
买入 |
| 09:31:06 |
32.5 |
5 |
843 |
买入 |
| 09:31:09 |
32.52 |
5 |
848 |
买入 |
| 09:31:15 |
32.54 |
14 |
862 |
买入 |
| 09:31:18 |
32.53 |
23 |
885 |
卖出 |
| 09:31:24 |
32.5 |
60 |
945 |
卖出 |
| 09:31:27 |
32.5 |
12 |
957 |
买入 |
| 09:31:30 |
32.5 |
14 |
971 |
买入 |
| 09:31:33 |
32.49 |
25 |
996 |
卖出 |
| 09:31:36 |
32.5 |
19 |
1015 |
买入 |
| 09:31:39 |
32.5 |
13 |
1028 |
买入 |
| 09:31:42 |
32.45 |
24 |
1052 |
卖出 |
| 09:31:45 |
32.46 |
1 |
1053 |
卖出 |
| 09:31:51 |
32.52 |
20 |
1073 |
买入 |
| 09:31:54 |
32.44 |
5 |
1078 |
卖出 |
| 09:32:00 |
32.34 |
32 |
1110 |
卖出 |
| 09:32:03 |
32.43 |
8 |
1118 |
买入 |
| 09:32:06 |
32.36 |
24 |
1142 |
卖出 |
| 09:32:09 |
32.44 |
2 |
1144 |
买入 |
| 09:32:12 |
32.48 |
2 |
1146 |
买入 |
| 09:32:15 |
32.44 |
24 |
1170 |
卖出 |
| 09:32:21 |
32.48 |
2 |
1172 |
买入 |
| 09:32:24 |
32.48 |
2 |
1174 |
买入 |
| 09:32:33 |
32.51 |
5 |
1179 |
买入 |
| 09:32:36 |
32.53 |
3 |
1182 |
买入 |
| 09:32:45 |
32.54 |
18 |
1200 |
买入 |
| 09:32:48 |
32.53 |
14 |
1214 |
卖出 |
| 09:32:51 |
32.54 |
30 |
1244 |
买入 |
| 09:32:54 |
32.53 |
1 |
1245 |
卖出 |
| 09:33:03 |
32.69 |
33 |
1278 |
买入 |
| 09:33:06 |
32.49 |
28 |
1306 |
卖出 |
| 09:33:09 |
32.49 |
12 |
1318 |
卖出 |
| 09:33:12 |
32.49 |
1 |
1319 |
卖出 |
| 09:33:15 |
32.48 |
7 |
1326 |
卖出 |
| 09:33:18 |
32.48 |
2 |
1328 |
卖出 |
| 09:33:21 |
32.48 |
5 |
1333 |
买入 |
| 09:33:27 |
32.48 |
7 |
1340 |
卖出 |
| 09:33:33 |
32.48 |
5 |
1345 |
卖出 |
| 09:33:39 |
32.5 |
2 |
1347 |
买入 |
| 09:33:42 |
32.48 |
17 |
1364 |
卖出 |
| 09:33:45 |
32.54 |
17 |
1381 |
买入 |
| 09:33:48 |
32.54 |
3 |
1384 |
买入 |
| 09:33:54 |
32.48 |
38 |
1422 |
卖出 |
| 09:34:03 |
32.54 |
1 |
1423 |
买入 |
| 09:34:06 |
32.54 |
11 |
1434 |
买入 |
| 09:34:09 |
32.57 |
2 |
1436 |
买入 |
| 09:34:12 |
32.61 |
3 |
1439 |
买入 |
| 09:34:18 |
32.61 |
3 |
1442 |
买入 |
| 09:34:24 |
32.68 |
10 |
1452 |
买入 |
| 09:34:27 |
32.69 |
4 |
1456 |
买入 |
| 09:34:30 |
32.63 |
6 |
1462 |
卖出 |
| 09:34:33 |
32.63 |
7 |
1469 |
卖出 |
| 09:34:36 |
32.69 |
2 |
1471 |
买入 |
| 09:34:39 |
32.69 |
66 |
1537 |
买入 |
| 09:34:42 |
32.76 |
1 |
1538 |
买入 |
| 09:34:57 |
32.76 |
1 |
1539 |
卖出 |
| 09:35:00 |
32.82 |
6 |
1545 |
买入 |
| 09:35:03 |
32.76 |
6 |
1551 |
卖出 |
| 09:35:09 |
32.83 |
5 |
1556 |
买入 |
| 09:35:12 |
32.82 |
16 |
1572 |
买入 |
| 09:35:18 |
32.86 |
35 |
1607 |
买入 |
| 09:35:21 |
32.83 |
1 |
1608 |
买入 |
| 09:35:24 |
32.86 |
27 |
1635 |
买入 |
| 09:35:27 |
32.86 |
8 |
1643 |
买入 |
| 09:35:30 |
32.83 |
1 |
1644 |
卖出 |
| 09:35:33 |
32.85 |
1 |
1645 |
卖出 |
| 09:35:36 |
32.83 |
15 |
1660 |
卖出 |
| 09:35:39 |
32.85 |
2 |
1662 |
买入 |
| 09:35:45 |
32.82 |
20 |
1682 |
卖出 |
| 09:35:48 |
32.86 |
77 |
1759 |
买入 |
| 09:35:51 |
32.83 |
22 |
1781 |
卖出 |
| 09:35:54 |
32.83 |
5 |
1786 |
卖出 |
| 09:35:57 |
32.88 |
15 |
1801 |
买入 |
| 09:36:00 |
32.88 |
3 |
1804 |
买入 |
| 09:36:03 |
32.82 |
18 |
1822 |
卖出 |
| 09:36:09 |
32.83 |
11 |
1833 |
买入 |
| 09:36:15 |
32.82 |
6 |
1839 |
卖出 |
| 09:36:18 |
32.86 |
26 |
1865 |
买入 |
| 09:36:21 |
32.87 |
33 |
1898 |
买入 |
| 09:36:24 |
32.91 |
69 |
1967 |
买入 |
| 09:36:27 |
32.89 |
31 |
1998 |
卖出 |
| 09:36:33 |
32.9 |
3 |
2001 |
卖出 |
| 09:36:39 |
32.9 |
9 |
2010 |
卖出 |
| 09:36:45 |
32.94 |
12 |
2022 |
买入 |
| 09:36:48 |
32.9 |
1 |
2023 |
卖出 |
| 09:36:57 |
32.88 |
1 |
2024 |
买入 |
| 09:37:03 |
32.9 |
7 |
2031 |
买入 |
| 09:37:06 |
32.9 |
2 |
2033 |
买入 |
| 09:37:09 |
32.89 |
9 |
2042 |
卖出 |
| 09:37:12 |
32.9 |
7 |
2049 |
卖出 |
| 09:37:15 |
32.9 |
3 |
2052 |
卖出 |
| 09:37:18 |
32.9 |
16 |
2068 |
卖出 |
| 09:37:21 |
32.94 |
20 |
2088 |
买入 |
| 09:37:24 |
32.95 |
14 |
2102 |
买入 |
| 09:37:27 |
32.94 |
2 |
2104 |
卖出 |
| 09:37:33 |
32.94 |
2 |
2106 |
买入 |
| 09:37:36 |
32.93 |
3 |
2109 |
卖出 |
| 09:37:42 |
32.94 |
3 |
2112 |
买入 |
| 09:37:45 |
32.93 |
3 |
2115 |
卖出 |
| 09:37:48 |
32.93 |
11 |
2126 |
卖出 |
| 09:37:51 |
32.93 |
1 |
2127 |
卖出 |
| 09:37:57 |
32.93 |
2 |
2129 |
买入 |
| 09:38:03 |
32.93 |
6 |
2135 |
买入 |
| 09:38:09 |
32.97 |
71 |
2206 |
买入 |
| 09:38:15 |
32.98 |
38 |
2244 |
买入 |
| 09:38:18 |
32.97 |
71 |
2315 |
卖出 |
| 09:38:21 |
32.99 |
4 |
2319 |
卖出 |
| 09:38:24 |
33.11 |
3 |
2322 |
买入 |
| 09:38:33 |
33.1 |
2 |
2324 |
卖出 |
| 09:38:36 |
33.12 |
5 |
2329 |
买入 |
| 09:38:39 |
33.11 |
2 |
2331 |
卖出 |
| 09:38:42 |
33.08 |
15 |
2346 |
卖出 |
| 09:38:48 |
33.1 |
4 |
2350 |
买入 |
| 09:38:51 |
33.11 |
31 |
2381 |
买入 |
| 09:38:54 |
33.11 |
4 |
2385 |
卖出 |
| 09:38:57 |
33.1 |
27 |
2412 |
卖出 |
| 09:39:03 |
32.97 |
1 |
2413 |
卖出 |
| 09:39:06 |
33.06 |
2 |
2415 |
买入 |
| 09:39:09 |
32.98 |
2 |
2417 |
卖出 |
| 09:39:12 |
32.98 |
1 |
2418 |
卖出 |
| 09:39:15 |
33.02 |
33 |
2451 |
买入 |
| 09:39:21 |
32.97 |
2 |
2453 |
卖出 |
| 09:39:24 |
32.97 |
1 |
2454 |
买入 |
| 09:39:30 |
32.88 |
2 |
2456 |
卖出 |
| 09:39:33 |
32.99 |
21 |
2477 |
买入 |
| 09:39:36 |
32.99 |
3 |
2480 |
卖出 |
| 09:39:39 |
32.88 |
21 |
2501 |
卖出 |
| 09:39:48 |
32.97 |
2 |
2503 |
买入 |
| 09:39:51 |
32.85 |
24 |
2527 |
卖出 |
| 09:39:57 |
32.85 |
2 |
2529 |
买入 |
| 09:40:00 |
32.81 |
1 |
2530 |
卖出 |
| 09:40:03 |
32.81 |
4 |
2534 |
卖出 |
| 09:40:06 |
32.81 |
3 |
2537 |
卖出 |
| 09:40:09 |
32.81 |
5 |
2542 |
卖出 |
| 09:40:12 |
32.81 |
10 |
2552 |
卖出 |
| 09:40:15 |
32.76 |
1 |
2553 |
卖出 |
| 09:40:18 |
32.86 |
9 |
2562 |
买入 |
| 09:40:21 |
32.95 |
1 |
2563 |
买入 |
| 09:40:24 |
32.78 |
6 |
2569 |
卖出 |
| 09:40:27 |
32.86 |
1 |
2570 |
买入 |
| 09:40:30 |
32.93 |
4 |
2574 |
买入 |
| 09:40:33 |
32.95 |
2 |
2576 |
买入 |
| 09:40:36 |
32.95 |
9 |
2585 |
买入 |
| 09:40:39 |
32.93 |
3 |
2588 |
卖出 |
| 09:40:45 |
32.95 |
6 |
2594 |
买入 |
| 09:40:48 |
33.01 |
1 |
2595 |
买入 |
| 09:41:03 |
33 |
2 |
2597 |
买入 |
| 09:41:06 |
32.95 |
2 |
2599 |
卖出 |
| 09:41:12 |
32.96 |
1 |
2600 |
卖出 |
| 09:41:21 |
32.96 |
5 |
2605 |
卖出 |
| 09:41:24 |
32.98 |
5 |
2610 |
买入 |
| 09:41:27 |
32.98 |
1 |
2611 |
卖出 |
| 09:41:36 |
33.02 |
2 |
2613 |
买入 |
| 09:41:39 |
32.97 |
3 |
2616 |
卖出 |
| 09:41:54 |
32.96 |
4 |
2620 |
卖出 |
| 09:41:57 |
32.97 |
2 |
2622 |
买入 |
| 09:42:03 |
32.97 |
8 |
2630 |
买入 |
| 09:42:09 |
32.92 |
1 |
2631 |
卖出 |
| 09:42:12 |
32.92 |
1 |
2632 |
卖出 |
| 09:42:15 |
32.96 |
3 |
2635 |
买入 |
| 09:42:18 |
32.92 |
1 |
2636 |
卖出 |
| 09:42:21 |
32.92 |
6 |
2642 |
卖出 |
| 09:42:24 |
32.9 |
30 |
2672 |
卖出 |
| 09:42:33 |
32.92 |
5 |
2677 |
买入 |
| 09:42:36 |
32.91 |
7 |
2684 |
卖出 |
| 09:42:39 |
32.92 |
13 |
2697 |
买入 |
| 09:42:42 |
32.91 |
8 |
2705 |
卖出 |
| 09:42:45 |
32.89 |
31 |
2736 |
卖出 |
| 09:42:48 |
32.92 |
1 |
2737 |
买入 |
| 09:42:54 |
32.88 |
5 |
2742 |
卖出 |
| 09:42:57 |
32.88 |
1 |
2743 |
买入 |
| 09:43:00 |
32.91 |
1 |
2744 |
买入 |
| 09:43:15 |
32.94 |
39 |
2783 |
买入 |
| 09:43:18 |
32.97 |
255 |
3038 |
买入 |
| 09:43:21 |
32.96 |
12 |
3050 |
卖出 |
| 09:43:24 |
32.96 |
5 |
3055 |
卖出 |
| 09:43:27 |
32.97 |
2 |
3057 |
买入 |
| 09:43:42 |
32.9 |
2 |
3059 |
卖出 |
| 09:44:06 |
32.96 |
49 |
3108 |
买入 |
| 09:44:12 |
32.96 |
7 |
3115 |
卖出 |
| 09:44:21 |
33.02 |
23 |
3138 |
买入 |
| 09:44:36 |
33 |
1 |
3139 |
买入 |
| 09:45:00 |
32.96 |
4 |
3143 |
卖出 |
| 09:45:03 |
33.01 |
4 |
3147 |
买入 |
| 09:45:06 |
32.9 |
40 |
3187 |
卖出 |
| 09:45:18 |
32.86 |
4 |
3191 |
卖出 |
| 09:45:30 |
32.86 |
3 |
3194 |
卖出 |
| 09:45:33 |
32.86 |
2 |
3196 |
卖出 |
| 09:45:45 |
32.88 |
1 |
3197 |
卖出 |
| 09:46:09 |
32.89 |
7 |
3204 |
买入 |
| 09:46:18 |
32.88 |
1 |
3205 |
买入 |
| 09:46:21 |
32.89 |
13 |
3218 |
卖出 |
| 09:46:24 |
32.92 |
3 |
3221 |
买入 |
| 09:46:33 |
32.85 |
26 |
3247 |
卖出 |
| 09:46:48 |
32.89 |
5 |
3252 |
买入 |
| 09:47:00 |
32.86 |
10 |
3262 |
卖出 |
| 09:47:15 |
32.86 |
5 |
3267 |
卖出 |
| 09:47:21 |
32.85 |
15 |
3282 |
卖出 |
| 09:47:30 |
32.86 |
1 |
3283 |
买入 |
| 09:47:48 |
32.88 |
6 |
3289 |
买入 |
| 09:47:57 |
32.92 |
1 |
3290 |
买入 |
| 09:48:00 |
32.86 |
80 |
3370 |
卖出 |
| 09:48:03 |
32.88 |
37 |
3407 |
买入 |
| 09:48:09 |
32.88 |
9 |
3416 |
卖出 |
| 09:48:12 |
32.83 |
8 |
3424 |
卖出 |
| 09:48:21 |
32.8 |
5 |
3429 |
卖出 |
| 09:48:24 |
32.89 |
1 |
3430 |
买入 |
| 09:48:27 |
32.89 |
1 |
3431 |
买入 |
| 09:48:30 |
32.89 |
1 |
3432 |
买入 |
| 09:48:33 |
32.87 |
32 |
3464 |
卖出 |
| 09:48:39 |
32.81 |
5 |
3469 |
卖出 |
| 09:48:45 |
32.78 |
20 |
3489 |
卖出 |
| 09:48:48 |
32.75 |
66 |
3555 |
卖出 |
| 09:48:51 |
32.77 |
1 |
3556 |
买入 |
| 09:48:54 |
32.78 |
35 |
3591 |
买入 |
| 09:48:57 |
32.7 |
5 |
3596 |
卖出 |
| 09:49:00 |
32.7 |
4 |
3600 |
卖出 |
| 09:49:03 |
32.75 |
4 |
3604 |
买入 |
| 09:49:06 |
32.74 |
1 |
3605 |
买入 |
| 09:49:15 |
32.7 |
5 |
3610 |
卖出 |
| 09:49:18 |
32.69 |
4 |
3614 |
买入 |
| 09:49:21 |
32.69 |
1 |
3615 |
买入 |
| 09:49:24 |
32.66 |
11 |
3626 |
卖出 |
| 09:49:30 |
32.66 |
15 |
3641 |
卖出 |
| 09:49:33 |
32.69 |
3 |
3644 |
买入 |
| 09:49:36 |
32.66 |
18 |
3662 |
卖出 |
| 09:49:48 |
32.7 |
4 |
3666 |
买入 |
| 09:49:54 |
32.73 |
1 |
3667 |
买入 |
| 09:49:57 |
32.74 |
1 |
3668 |
买入 |
| 09:50:03 |
32.77 |
12 |
3680 |
买入 |
| 09:50:12 |
32.7 |
30 |
3710 |
卖出 |
| 09:50:15 |
32.85 |
4 |
3714 |
买入 |
| 09:50:24 |
32.74 |
17 |
3731 |
卖出 |
| 09:50:30 |
32.84 |
1 |
3732 |
买入 |
| 09:50:33 |
32.84 |
1 |
3733 |
买入 |
| 09:50:48 |
32.84 |
1 |
3734 |
买入 |
| 09:51:06 |
32.83 |
4 |
3738 |
卖出 |
| 09:51:09 |
32.84 |
1 |
3739 |
买入 |
| 09:51:27 |
32.84 |
7 |
3746 |
卖出 |
| 09:51:39 |
32.85 |
1 |
3747 |
买入 |
| 09:51:48 |
32.86 |
4 |
3751 |
买入 |
| 09:51:54 |
32.86 |
14 |
3765 |
买入 |
| 09:52:00 |
32.93 |
12 |
3777 |
买入 |
| 09:52:06 |
32.93 |
3 |
3780 |
卖出 |
| 09:52:09 |
32.95 |
11 |
3791 |
买入 |
| 09:52:12 |
32.95 |
2 |
3793 |
买入 |
| 09:52:36 |
32.93 |
2 |
3795 |
买入 |
| 09:52:45 |
32.95 |
3 |
3798 |
买入 |
| 09:52:48 |
32.95 |
3 |
3801 |
买入 |
| 09:52:54 |
32.93 |
7 |
3808 |
卖出 |
| 09:52:57 |
32.95 |
1 |
3809 |
买入 |
| 09:53:00 |
32.93 |
2 |
3811 |
卖出 |
| 09:53:12 |
32.95 |
1 |
3812 |
买入 |
| 09:53:15 |
32.95 |
2 |
3814 |
买入 |
| 09:53:27 |
32.95 |
2 |
3816 |
买入 |
| 09:53:42 |
32.95 |
3 |
3819 |
买入 |
| 09:53:48 |
32.95 |
1 |
3820 |
买入 |
| 09:54:06 |
32.99 |
142 |
3962 |
买入 |