康缘药业[600557]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
18.89 |
11 |
11 |
集合竞价 |
| 09:15:04 |
18.89 |
13 |
13 |
集合竞价 |
| 09:15:07 |
18.89 |
15 |
15 |
集合竞价 |
| 09:15:40 |
18.89 |
15 |
15 |
集合竞价 |
| 09:15:55 |
18.89 |
15 |
15 |
集合竞价 |
| 09:16:55 |
18.89 |
23 |
23 |
集合竞价 |
| 09:17:16 |
18.89 |
22 |
22 |
集合竞价 |
| 09:18:01 |
18.89 |
22 |
22 |
集合竞价 |
| 09:18:25 |
18.89 |
43 |
43 |
集合竞价 |
| 09:18:37 |
18.89 |
43 |
43 |
集合竞价 |
| 09:18:43 |
18.89 |
43 |
43 |
集合竞价 |
| 09:19:01 |
18.89 |
43 |
43 |
集合竞价 |
| 09:19:58 |
18.89 |
43 |
43 |
集合竞价 |
| 09:20:01 |
18.89 |
44 |
44 |
集合竞价 |
| 09:20:04 |
18.89 |
44 |
44 |
集合竞价 |
| 09:20:16 |
18.89 |
44 |
44 |
集合竞价 |
| 09:20:34 |
18.89 |
44 |
44 |
集合竞价 |
| 09:20:52 |
18.6 |
46 |
46 |
集合竞价 |
| 09:21:10 |
18.58 |
60 |
60 |
集合竞价 |
| 09:21:13 |
18.6 |
60 |
60 |
集合竞价 |
| 09:21:37 |
18.6 |
60 |
60 |
集合竞价 |
| 09:21:43 |
18.6 |
67 |
67 |
集合竞价 |
| 09:21:55 |
18.6 |
68 |
68 |
集合竞价 |
| 09:22:01 |
18.6 |
68 |
68 |
集合竞价 |
| 09:22:28 |
18.6 |
68 |
68 |
集合竞价 |
| 09:22:34 |
18.6 |
68 |
68 |
集合竞价 |
| 09:22:40 |
18.6 |
69 |
69 |
集合竞价 |
| 09:22:49 |
18.6 |
70 |
70 |
集合竞价 |
| 09:22:55 |
18.6 |
81 |
81 |
集合竞价 |
| 09:23:04 |
18.6 |
82 |
82 |
集合竞价 |
| 09:23:13 |
18.6 |
82 |
82 |
集合竞价 |
| 09:23:25 |
18.6 |
88 |
88 |
集合竞价 |
| 09:23:31 |
18.6 |
90 |
90 |
集合竞价 |
| 09:23:34 |
18.6 |
90 |
90 |
集合竞价 |
| 09:23:37 |
18.6 |
104 |
104 |
集合竞价 |
| 09:23:43 |
18.58 |
151 |
151 |
集合竞价 |
| 09:23:49 |
18.58 |
169 |
169 |
集合竞价 |
| 09:23:52 |
18.58 |
253 |
253 |
集合竞价 |
| 09:24:01 |
18.58 |
253 |
253 |
集合竞价 |
| 09:24:07 |
18.58 |
253 |
253 |
集合竞价 |
| 09:24:16 |
18.58 |
253 |
253 |
集合竞价 |
| 09:24:22 |
18.58 |
253 |
253 |
集合竞价 |
| 09:24:25 |
18.56 |
253 |
253 |
集合竞价 |
| 09:24:40 |
18.58 |
263 |
263 |
集合竞价 |
| 09:24:43 |
18.58 |
263 |
263 |
集合竞价 |
| 09:24:46 |
18.56 |
263 |
263 |
集合竞价 |
| 09:24:49 |
18.52 |
272 |
272 |
集合竞价 |
| 09:24:52 |
18.52 |
286 |
286 |
集合竞价 |
| 09:24:55 |
18.52 |
293 |
293 |
集合竞价 |
| 09:24:58 |
18.51 |
312 |
312 |
集合竞价 |
| 09:25:02 |
18.51 |
312 |
624 |
卖出 |
| 09:30:01 |
18.51 |
277 |
901 |
卖出 |
| 09:30:04 |
18.52 |
648 |
1549 |
买入 |
| 09:30:07 |
18.52 |
288 |
1837 |
卖出 |
| 09:30:10 |
18.52 |
200 |
2037 |
卖出 |
| 09:30:13 |
18.43 |
86 |
2123 |
卖出 |
| 09:30:16 |
18.37 |
59 |
2182 |
卖出 |
| 09:30:19 |
18.36 |
122 |
2304 |
卖出 |
| 09:30:22 |
18.3 |
258 |
2562 |
卖出 |
| 09:30:25 |
18.3 |
46 |
2608 |
买入 |
| 09:30:28 |
18.21 |
136 |
2744 |
卖出 |
| 09:30:31 |
18.21 |
59 |
2803 |
卖出 |
| 09:30:34 |
18.3 |
17 |
2820 |
买入 |
| 09:30:37 |
18.32 |
169 |
2989 |
买入 |
| 09:30:40 |
18.33 |
45 |
3034 |
买入 |
| 09:30:43 |
18.3 |
38 |
3072 |
卖出 |
| 09:30:46 |
18.34 |
91 |
3163 |
买入 |
| 09:30:49 |
18.29 |
32 |
3195 |
卖出 |
| 09:30:52 |
18.24 |
235 |
3430 |
卖出 |
| 09:30:55 |
18.32 |
41 |
3471 |
买入 |
| 09:30:58 |
18.32 |
18 |
3489 |
卖出 |
| 09:31:01 |
18.33 |
13 |
3502 |
买入 |
| 09:31:04 |
18.37 |
53 |
3555 |
买入 |
| 09:31:07 |
18.4 |
105 |
3660 |
买入 |
| 09:31:10 |
18.54 |
143 |
3803 |
买入 |
| 09:31:13 |
18.58 |
392 |
4195 |
买入 |
| 09:31:16 |
18.54 |
90 |
4285 |
卖出 |
| 09:31:19 |
18.55 |
104 |
4389 |
买入 |
| 09:31:22 |
18.53 |
42 |
4431 |
卖出 |
| 09:31:25 |
18.53 |
73 |
4504 |
买入 |
| 09:31:28 |
18.57 |
26 |
4530 |
买入 |
| 09:31:31 |
18.59 |
44 |
4574 |
买入 |
| 09:31:34 |
18.59 |
33 |
4607 |
卖出 |
| 09:31:37 |
18.54 |
108 |
4715 |
卖出 |
| 09:31:40 |
18.59 |
63 |
4778 |
买入 |
| 09:31:43 |
18.6 |
49 |
4827 |
买入 |
| 09:31:46 |
18.59 |
32 |
4859 |
卖出 |
| 09:31:49 |
18.6 |
50 |
4909 |
买入 |
| 09:31:52 |
18.6 |
43 |
4952 |
卖出 |
| 09:31:55 |
18.6 |
51 |
5003 |
卖出 |
| 09:31:58 |
18.59 |
45 |
5048 |
卖出 |
| 09:32:01 |
18.59 |
91 |
5139 |
买入 |
| 09:32:04 |
18.59 |
10 |
5149 |
买入 |
| 09:32:07 |
18.59 |
91 |
5240 |
买入 |
| 09:32:10 |
18.59 |
20 |
5260 |
买入 |
| 09:32:13 |
18.59 |
131 |
5391 |
买入 |
| 09:32:16 |
18.6 |
56 |
5447 |
买入 |
| 09:32:19 |
18.61 |
44 |
5491 |
买入 |
| 09:32:22 |
18.6 |
62 |
5553 |
卖出 |
| 09:32:25 |
18.62 |
10 |
5563 |
买入 |
| 09:32:28 |
18.65 |
172 |
5735 |
买入 |
| 09:32:31 |
18.66 |
19 |
5754 |
买入 |
| 09:32:34 |
18.72 |
55 |
5809 |
买入 |
| 09:32:37 |
18.73 |
19 |
5828 |
买入 |
| 09:32:40 |
18.84 |
92 |
5920 |
买入 |
| 09:32:43 |
18.84 |
7 |
5927 |
买入 |
| 09:32:46 |
18.84 |
31 |
5958 |
卖出 |
| 09:32:49 |
18.9 |
185 |
6143 |
买入 |
| 09:32:52 |
18.91 |
141 |
6284 |
买入 |
| 09:32:55 |
18.91 |
42 |
6326 |
卖出 |
| 09:32:58 |
18.94 |
136 |
6462 |
买入 |
| 09:33:01 |
18.91 |
191 |
6653 |
卖出 |
| 09:33:04 |
18.9 |
364 |
7017 |
卖出 |
| 09:33:07 |
18.79 |
36 |
7053 |
卖出 |
| 09:33:10 |
18.82 |
10 |
7063 |
买入 |
| 09:33:13 |
18.78 |
61 |
7124 |
卖出 |
| 09:33:16 |
18.78 |
58 |
7182 |
卖出 |
| 09:33:19 |
18.78 |
294 |
7476 |
买入 |
| 09:33:22 |
18.76 |
88 |
7564 |
卖出 |
| 09:33:25 |
18.78 |
184 |
7748 |
买入 |
| 09:33:28 |
18.79 |
36 |
7784 |
买入 |
| 09:33:31 |
18.78 |
22 |
7806 |
卖出 |
| 09:33:34 |
18.82 |
2 |
7808 |
买入 |
| 09:33:37 |
18.82 |
26 |
7834 |
买入 |
| 09:33:40 |
18.84 |
2 |
7836 |
买入 |
| 09:33:43 |
18.84 |
65 |
7901 |
买入 |
| 09:33:46 |
18.86 |
1 |
7902 |
买入 |
| 09:33:49 |
18.9 |
35 |
7937 |
买入 |
| 09:33:52 |
18.89 |
27 |
7964 |
卖出 |
| 09:33:55 |
18.9 |
15 |
7979 |
买入 |
| 09:33:58 |
18.9 |
51 |
8030 |
买入 |
| 09:34:01 |
18.92 |
37 |
8067 |
买入 |
| 09:34:04 |
18.91 |
88 |
8155 |
卖出 |
| 09:34:07 |
18.93 |
89 |
8244 |
买入 |
| 09:34:10 |
18.91 |
27 |
8271 |
卖出 |
| 09:34:13 |
18.91 |
11 |
8282 |
卖出 |
| 09:34:16 |
18.94 |
64 |
8346 |
买入 |
| 09:34:19 |
18.94 |
53 |
8399 |
卖出 |
| 09:34:22 |
18.94 |
17 |
8416 |
卖出 |
| 09:34:25 |
18.93 |
59 |
8475 |
卖出 |
| 09:34:28 |
18.91 |
65 |
8540 |
卖出 |
| 09:34:31 |
18.94 |
40 |
8580 |
买入 |
| 09:34:34 |
18.92 |
7 |
8587 |
卖出 |
| 09:34:37 |
18.92 |
74 |
8661 |
买入 |
| 09:34:40 |
18.92 |
65 |
8726 |
卖出 |
| 09:34:43 |
18.94 |
24 |
8750 |
买入 |
| 09:34:46 |
18.96 |
22 |
8772 |
买入 |
| 09:34:49 |
18.97 |
16 |
8788 |
买入 |
| 09:34:52 |
18.97 |
50 |
8838 |
买入 |
| 09:34:55 |
18.97 |
24 |
8862 |
买入 |
| 09:34:58 |
19 |
131 |
8993 |
买入 |
| 09:35:01 |
19.02 |
162 |
9155 |
买入 |
| 09:35:04 |
19.02 |
188 |
9343 |
买入 |
| 09:35:07 |
19.02 |
216 |
9559 |
卖出 |
| 09:35:10 |
19.04 |
47 |
9606 |
买入 |
| 09:35:13 |
19.04 |
67 |
9673 |
卖出 |
| 09:35:16 |
19.04 |
295 |
9968 |
买入 |
| 09:35:19 |
18.95 |
788 |
10756 |
卖出 |
| 09:35:22 |
18.9 |
310 |
11066 |
卖出 |
| 09:35:25 |
18.85 |
30 |
11096 |
卖出 |
| 09:35:28 |
18.83 |
87 |
11183 |
卖出 |
| 09:35:31 |
18.83 |
19 |
11202 |
卖出 |
| 09:35:34 |
18.85 |
10 |
11212 |
买入 |
| 09:35:37 |
18.84 |
74 |
11286 |
卖出 |
| 09:35:40 |
18.85 |
143 |
11429 |
买入 |
| 09:35:43 |
18.86 |
218 |
11647 |
买入 |
| 09:35:46 |
18.92 |
60 |
11707 |
买入 |
| 09:35:49 |
18.9 |
28 |
11735 |
卖出 |
| 09:35:52 |
18.94 |
145 |
11880 |
买入 |
| 09:35:55 |
18.91 |
75 |
11955 |
卖出 |
| 09:35:58 |
18.94 |
134 |
12089 |
买入 |
| 09:36:01 |
18.9 |
125 |
12214 |
卖出 |
| 09:36:04 |
18.95 |
136 |
12350 |
买入 |
| 09:36:07 |
18.95 |
31 |
12381 |
卖出 |
| 09:36:10 |
18.94 |
16 |
12397 |
卖出 |
| 09:36:13 |
18.95 |
80 |
12477 |
买入 |
| 09:36:16 |
19.04 |
271 |
12748 |
买入 |
| 09:36:19 |
18.99 |
81 |
12829 |
卖出 |
| 09:36:22 |
19.05 |
7 |
12836 |
买入 |
| 09:36:28 |
19.01 |
80 |
12916 |
卖出 |
| 09:36:31 |
19 |
227 |
13143 |
卖出 |
| 09:36:34 |
18.96 |
165 |
13308 |
卖出 |
| 09:36:37 |
18.97 |
43 |
13351 |
买入 |
| 09:36:40 |
18.97 |
44 |
13395 |
买入 |
| 09:36:43 |
19 |
16 |
13411 |
买入 |
| 09:36:46 |
19 |
11 |
13422 |
买入 |
| 09:36:49 |
19.01 |
103 |
13525 |
买入 |
| 09:36:52 |
19 |
38 |
13563 |
买入 |
| 09:36:55 |
19.01 |
42 |
13605 |
卖出 |
| 09:36:58 |
19.04 |
1 |
13606 |
买入 |
| 09:37:04 |
19.01 |
128 |
13734 |
卖出 |
| 09:37:07 |
19.02 |
75 |
13809 |
买入 |
| 09:37:10 |
19.04 |
111 |
13920 |
买入 |
| 09:37:13 |
19.06 |
90 |
14010 |
买入 |
| 09:37:16 |
19.06 |
21 |
14031 |
买入 |
| 09:37:19 |
19.04 |
71 |
14102 |
卖出 |
| 09:37:22 |
19.04 |
27 |
14129 |
卖出 |
| 09:37:25 |
19.04 |
128 |
14257 |
卖出 |
| 09:37:28 |
19.04 |
29 |
14286 |
买入 |
| 09:37:31 |
19.04 |
2 |
14288 |
卖出 |
| 09:37:34 |
19.04 |
69 |
14357 |
卖出 |
| 09:37:37 |
19.02 |
53 |
14410 |
卖出 |
| 09:37:40 |
19.02 |
42 |
14452 |
卖出 |
| 09:37:43 |
19.03 |
134 |
14586 |
买入 |
| 09:37:46 |
18.99 |
47 |
14633 |
卖出 |
| 09:37:49 |
18.94 |
40 |
14673 |
卖出 |
| 09:37:52 |
18.97 |
16 |
14689 |
买入 |
| 09:37:55 |
18.98 |
6 |
14695 |
买入 |
| 09:37:58 |
18.97 |
7 |
14702 |
卖出 |
| 09:38:01 |
18.96 |
27 |
14729 |
卖出 |
| 09:38:04 |
18.96 |
139 |
14868 |
买入 |
| 09:38:07 |
18.95 |
53 |
14921 |
卖出 |
| 09:38:10 |
18.97 |
55 |
14976 |
买入 |
| 09:38:13 |
18.98 |
135 |
15111 |
卖出 |
| 09:38:16 |
18.97 |
54 |
15165 |
卖出 |
| 09:38:19 |
19.04 |
140 |
15305 |
买入 |
| 09:38:22 |
18.98 |
14 |
15319 |
卖出 |
| 09:38:25 |
18.99 |
1 |
15320 |
卖出 |
| 09:38:28 |
19 |
1 |
15321 |
卖出 |
| 09:38:31 |
19.02 |
161 |
15482 |
买入 |
| 09:38:34 |
19 |
31 |
15513 |
卖出 |
| 09:38:37 |
19.02 |
11 |
15524 |
买入 |
| 09:38:40 |
19.02 |
141 |
15665 |
买入 |
| 09:38:43 |
19.01 |
13 |
15678 |
卖出 |
| 09:38:46 |
19.02 |
5 |
15683 |
买入 |
| 09:38:49 |
19.02 |
72 |
15755 |
买入 |
| 09:38:52 |
19.03 |
16 |
15771 |
买入 |
| 09:38:55 |
18.97 |
54 |
15825 |
卖出 |
| 09:38:58 |
19.02 |
14 |
15839 |
买入 |
| 09:39:01 |
18.99 |
8 |
15847 |
买入 |
| 09:39:04 |
18.98 |
24 |
15871 |
卖出 |
| 09:39:07 |
18.97 |
18 |
15889 |
卖出 |
| 09:39:10 |
18.97 |
40 |
15929 |
卖出 |
| 09:39:13 |
18.98 |
59 |
15988 |
买入 |
| 09:39:16 |
19 |
112 |
16100 |
买入 |
| 09:39:19 |
19 |
109 |
16209 |
卖出 |
| 09:39:22 |
18.99 |
7 |
16216 |
卖出 |
| 09:39:25 |
18.98 |
51 |
16267 |
卖出 |
| 09:39:28 |
19 |
16 |
16283 |
买入 |
| 09:39:31 |
18.98 |
35 |
16318 |
卖出 |
| 09:39:34 |
18.97 |
81 |
16399 |
卖出 |
| 09:39:37 |
18.94 |
157 |
16556 |
卖出 |
| 09:39:40 |
18.93 |
24 |
16580 |
卖出 |
| 09:39:43 |
18.92 |
21 |
16601 |
卖出 |
| 09:39:46 |
18.9 |
18 |
16619 |
卖出 |
| 09:39:49 |
18.9 |
238 |
16857 |
卖出 |
| 09:39:52 |
18.88 |
305 |
17162 |
卖出 |
| 09:39:55 |
18.85 |
54 |
17216 |
卖出 |
| 09:39:58 |
18.8 |
118 |
17334 |
卖出 |
| 09:40:01 |
18.79 |
62 |
17396 |
卖出 |
| 09:40:04 |
18.8 |
38 |
17434 |
买入 |
| 09:40:07 |
18.9 |
540 |
17974 |
买入 |
| 09:40:10 |
18.86 |
198 |
18172 |
卖出 |
| 09:40:13 |
18.81 |
149 |
18321 |
卖出 |
| 09:40:16 |
18.84 |
40 |
18361 |
买入 |
| 09:40:19 |
18.85 |
12 |
18373 |
买入 |
| 09:40:22 |
18.85 |
17 |
18390 |
买入 |
| 09:40:25 |
18.79 |
44 |
18434 |
卖出 |
| 09:40:28 |
18.79 |
16 |
18450 |
卖出 |
| 09:40:31 |
18.81 |
1 |
18451 |
买入 |
| 09:40:34 |
18.78 |
21 |
18472 |
卖出 |
| 09:40:37 |
18.81 |
65 |
18537 |
买入 |
| 09:40:40 |
18.78 |
25 |
18562 |
卖出 |
| 09:40:43 |
18.79 |
9 |
18571 |
买入 |
| 09:40:46 |
18.81 |
85 |
18656 |
买入 |
| 09:40:49 |
18.8 |
197 |
18853 |
卖出 |
| 09:40:52 |
18.78 |
17 |
18870 |
卖出 |
| 09:40:58 |
18.81 |
78 |
18948 |
买入 |
| 09:41:01 |
18.82 |
86 |
19034 |
买入 |
| 09:41:04 |
18.8 |
20 |
19054 |
卖出 |
| 09:41:07 |
18.81 |
11 |
19065 |
卖出 |
| 09:41:10 |
18.8 |
12 |
19077 |
卖出 |
| 09:41:13 |
18.8 |
65 |
19142 |
卖出 |
| 09:41:16 |
18.84 |
51 |
19193 |
买入 |
| 09:41:19 |
18.8 |
128 |
19321 |
卖出 |
| 09:41:22 |
18.9 |
566 |
19887 |
买入 |
| 09:41:25 |
18.88 |
78 |
19965 |
卖出 |
| 09:41:28 |
18.85 |
141 |
20106 |
卖出 |
| 09:41:31 |
18.85 |
14 |
20120 |
卖出 |
| 09:41:34 |
18.83 |
23 |
20143 |
卖出 |
| 09:41:37 |
18.83 |
17 |
20160 |
卖出 |
| 09:41:40 |
18.88 |
43 |
20203 |
买入 |
| 09:41:43 |
18.84 |
30 |
20233 |
卖出 |
| 09:41:46 |
18.87 |
12 |
20245 |
买入 |
| 09:41:49 |
18.83 |
5 |
20250 |
卖出 |
| 09:41:52 |
18.86 |
12 |
20262 |
买入 |
| 09:41:55 |
18.91 |
67 |
20329 |
买入 |
| 09:41:58 |
18.92 |
37 |
20366 |
买入 |
| 09:42:01 |
18.94 |
5 |
20371 |
买入 |
| 09:42:04 |
18.95 |
40 |
20411 |
买入 |
| 09:42:07 |
18.95 |
2 |
20413 |
卖出 |
| 09:42:10 |
18.94 |
22 |
20435 |
卖出 |
| 09:42:13 |
18.91 |
15 |
20450 |
卖出 |
| 09:42:16 |
18.89 |
36 |
20486 |
卖出 |
| 09:42:19 |
18.89 |
89 |
20575 |
卖出 |
| 09:42:22 |
18.91 |
38 |
20613 |
买入 |
| 09:42:25 |
18.9 |
11 |
20624 |
卖出 |
| 09:42:28 |
18.93 |
19 |
20643 |
买入 |
| 09:42:31 |
18.9 |
355 |
20998 |
卖出 |
| 09:42:34 |
18.87 |
515 |
21513 |
卖出 |