凯赛生物[688065]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
61.24 |
2 |
2 |
集合竞价 |
| 09:17:12 |
61.24 |
2 |
2 |
集合竞价 |
| 09:19:27 |
61.24 |
2 |
2 |
集合竞价 |
| 09:19:54 |
62.07 |
2 |
2 |
集合竞价 |
| 09:23:33 |
62.14 |
2 |
2 |
集合竞价 |
| 09:24:24 |
62.37 |
12 |
12 |
集合竞价 |
| 09:24:27 |
62.37 |
14 |
14 |
集合竞价 |
| 09:24:36 |
62.37 |
14 |
14 |
集合竞价 |
| 09:24:42 |
62.37 |
20 |
20 |
集合竞价 |
| 09:24:51 |
62.37 |
20 |
20 |
集合竞价 |
| 09:24:54 |
62.37 |
28 |
28 |
集合竞价 |
| 09:24:57 |
62.37 |
35 |
35 |
集合竞价 |
| 09:25:00 |
62.29 |
37 |
37 |
集合竞价 |
| 09:25:05 |
62.29 |
37 |
74 |
买入 |
| 09:30:03 |
62.29 |
11 |
85 |
买入 |
| 09:30:06 |
62.29 |
32 |
117 |
卖出 |
| 09:30:09 |
62.29 |
42 |
159 |
卖出 |
| 09:30:12 |
62.36 |
15 |
174 |
买入 |
| 09:30:15 |
62.22 |
4 |
178 |
卖出 |
| 09:30:18 |
62.34 |
22 |
200 |
买入 |
| 09:30:21 |
62.49 |
41 |
241 |
买入 |
| 09:30:24 |
62.49 |
3 |
244 |
买入 |
| 09:30:45 |
62.49 |
9 |
253 |
买入 |
| 09:30:48 |
62.49 |
28 |
281 |
买入 |
| 09:30:51 |
62.68 |
11 |
292 |
买入 |
| 09:31:00 |
62.68 |
0 |
292 |
买入 |
| 09:31:03 |
62.68 |
48 |
340 |
卖出 |
| 09:31:09 |
62.85 |
6 |
346 |
买入 |
| 09:31:12 |
62.89 |
14 |
360 |
买入 |
| 09:31:15 |
62.89 |
1 |
361 |
买入 |
| 09:31:18 |
63 |
2 |
363 |
买入 |
| 09:31:24 |
63.01 |
4 |
367 |
买入 |
| 09:31:27 |
63 |
15 |
382 |
卖出 |
| 09:31:30 |
62.99 |
15 |
397 |
买入 |
| 09:31:33 |
63.01 |
15 |
412 |
买入 |
| 09:31:36 |
63.08 |
2 |
414 |
买入 |
| 09:31:39 |
63.04 |
2 |
416 |
卖出 |
| 09:31:48 |
63.08 |
10 |
426 |
买入 |
| 09:31:51 |
63.14 |
3 |
429 |
买入 |
| 09:31:54 |
63.04 |
8 |
437 |
卖出 |
| 09:31:57 |
63 |
18 |
455 |
卖出 |
| 09:32:00 |
63 |
14 |
469 |
卖出 |
| 09:32:03 |
62.97 |
13 |
482 |
卖出 |
| 09:32:09 |
63.05 |
14 |
496 |
卖出 |
| 09:32:12 |
63.26 |
16 |
512 |
买入 |
| 09:32:15 |
63.26 |
7 |
519 |
买入 |
| 09:32:18 |
63.26 |
2 |
521 |
卖出 |
| 09:32:21 |
63.26 |
46 |
567 |
买入 |
| 09:32:27 |
63.2 |
2 |
569 |
卖出 |
| 09:32:30 |
63.35 |
43 |
612 |
买入 |
| 09:32:33 |
63.35 |
41 |
653 |
买入 |
| 09:32:36 |
63.4 |
18 |
671 |
买入 |
| 09:32:39 |
63.4 |
5 |
676 |
卖出 |
| 09:32:42 |
63.38 |
8 |
684 |
卖出 |
| 09:32:45 |
63.38 |
2 |
686 |
买入 |
| 09:32:48 |
63.49 |
4 |
690 |
买入 |
| 09:32:54 |
63.38 |
25 |
715 |
卖出 |
| 09:32:57 |
63.45 |
4 |
719 |
买入 |
| 09:33:00 |
63.44 |
15 |
734 |
卖出 |
| 09:33:03 |
63.48 |
17 |
751 |
买入 |
| 09:33:06 |
63.57 |
27 |
778 |
买入 |
| 09:33:09 |
63.59 |
60 |
838 |
买入 |
| 09:33:12 |
63.7 |
21 |
859 |
买入 |
| 09:33:15 |
63.69 |
32 |
891 |
卖出 |
| 09:33:18 |
63.58 |
70 |
961 |
卖出 |
| 09:33:21 |
63.53 |
42 |
1003 |
卖出 |
| 09:33:24 |
63.58 |
15 |
1018 |
买入 |
| 09:33:27 |
63.58 |
18 |
1036 |
买入 |
| 09:33:30 |
63.53 |
2 |
1038 |
卖出 |
| 09:33:33 |
63.58 |
16 |
1054 |
买入 |
| 09:33:36 |
63.58 |
60 |
1114 |
买入 |
| 09:33:39 |
63.58 |
62 |
1176 |
买入 |
| 09:33:42 |
63.88 |
4 |
1180 |
买入 |
| 09:33:48 |
63.89 |
4 |
1184 |
买入 |
| 09:33:51 |
63.59 |
50 |
1234 |
卖出 |
| 09:33:54 |
63.88 |
6 |
1240 |
买入 |
| 09:33:57 |
63.88 |
12 |
1252 |
卖出 |
| 09:34:00 |
63.88 |
4 |
1256 |
卖出 |
| 09:34:03 |
63.88 |
16 |
1272 |
买入 |
| 09:34:06 |
63.88 |
5 |
1277 |
卖出 |
| 09:34:12 |
63.68 |
17 |
1294 |
卖出 |
| 09:34:15 |
63.68 |
30 |
1324 |
卖出 |
| 09:34:18 |
63.63 |
4 |
1328 |
卖出 |
| 09:34:24 |
63.62 |
16 |
1344 |
卖出 |
| 09:34:27 |
63.62 |
7 |
1351 |
卖出 |
| 09:34:30 |
63.6 |
20 |
1371 |
卖出 |
| 09:34:33 |
63.6 |
2 |
1373 |
买入 |
| 09:34:36 |
63.6 |
30 |
1403 |
买入 |
| 09:34:45 |
63.58 |
4 |
1407 |
卖出 |
| 09:34:51 |
63.48 |
9 |
1416 |
买入 |
| 09:34:57 |
63.6 |
5 |
1421 |
买入 |
| 09:35:03 |
63.6 |
61 |
1482 |
买入 |
| 09:35:06 |
63.61 |
25 |
1507 |
买入 |
| 09:35:09 |
63.68 |
31 |
1538 |
买入 |
| 09:35:12 |
63.65 |
29 |
1567 |
卖出 |
| 09:35:15 |
63.82 |
4 |
1571 |
买入 |
| 09:35:18 |
63.65 |
3 |
1574 |
卖出 |
| 09:35:24 |
63.87 |
6 |
1580 |
买入 |
| 09:35:33 |
63.79 |
42 |
1622 |
卖出 |
| 09:35:36 |
63.8 |
5 |
1627 |
卖出 |
| 09:35:39 |
63.8 |
7 |
1634 |
卖出 |
| 09:35:45 |
63.81 |
1 |
1635 |
买入 |
| 09:35:54 |
63.81 |
8 |
1643 |
买入 |
| 09:35:57 |
63.8 |
6 |
1649 |
买入 |
| 09:36:00 |
63.81 |
2 |
1651 |
卖出 |
| 09:36:06 |
63.81 |
63 |
1714 |
卖出 |
| 09:36:12 |
63.79 |
6 |
1720 |
买入 |
| 09:36:18 |
63.8 |
6 |
1726 |
买入 |
| 09:36:27 |
63.78 |
3 |
1729 |
买入 |
| 09:36:30 |
63.79 |
3 |
1732 |
买入 |
| 09:36:36 |
63.81 |
17 |
1749 |
买入 |
| 09:36:39 |
63.81 |
16 |
1765 |
买入 |
| 09:36:42 |
63.81 |
4 |
1769 |
买入 |
| 09:36:45 |
63.8 |
9 |
1778 |
卖出 |
| 09:36:48 |
63.67 |
2 |
1780 |
卖出 |
| 09:36:51 |
63.8 |
2 |
1782 |
买入 |
| 09:37:06 |
63.8 |
25 |
1807 |
买入 |
| 09:37:12 |
63.78 |
2 |
1809 |
卖出 |
| 09:37:15 |
63.8 |
3 |
1812 |
买入 |
| 09:37:18 |
63.84 |
4 |
1816 |
买入 |
| 09:37:24 |
63.8 |
2 |
1818 |
卖出 |
| 09:37:30 |
63.81 |
7 |
1825 |
买入 |
| 09:37:33 |
63.81 |
20 |
1845 |
买入 |
| 09:37:36 |
63.7 |
39 |
1884 |
卖出 |
| 09:37:39 |
63.84 |
62 |
1946 |
买入 |
| 09:37:42 |
63.86 |
20 |
1966 |
买入 |
| 09:37:45 |
63.86 |
2 |
1968 |
买入 |
| 09:37:48 |
63.71 |
8 |
1976 |
卖出 |
| 09:38:03 |
63.81 |
6 |
1982 |
买入 |
| 09:38:06 |
63.81 |
12 |
1994 |
买入 |
| 09:38:12 |
63.85 |
5 |
1999 |
买入 |
| 09:38:15 |
63.86 |
48 |
2047 |
买入 |
| 09:38:18 |
63.97 |
89 |
2136 |
买入 |
| 09:38:21 |
64.09 |
95 |
2231 |
买入 |
| 09:38:24 |
64 |
12 |
2243 |
卖出 |
| 09:38:30 |
64.01 |
3 |
2246 |
买入 |
| 09:38:33 |
64.09 |
1 |
2247 |
买入 |
| 09:38:39 |
64.07 |
7 |
2254 |
卖出 |
| 09:38:42 |
64.07 |
10 |
2264 |
买入 |
| 09:38:45 |
64.07 |
15 |
2279 |
买入 |
| 09:38:48 |
64.07 |
5 |
2284 |
卖出 |
| 09:38:51 |
64.1 |
4 |
2288 |
买入 |
| 09:38:57 |
64.19 |
8 |
2296 |
买入 |
| 09:39:00 |
64.2 |
14 |
2310 |
买入 |
| 09:39:06 |
64.4 |
6 |
2316 |
买入 |
| 09:39:09 |
64.38 |
2 |
2318 |
卖出 |
| 09:39:15 |
64.23 |
4 |
2322 |
卖出 |
| 09:39:18 |
64.24 |
2 |
2324 |
买入 |
| 09:39:21 |
64.13 |
8 |
2332 |
卖出 |
| 09:39:27 |
64.34 |
54 |
2386 |
买入 |
| 09:39:30 |
64.16 |
96 |
2482 |
卖出 |
| 09:39:33 |
64.34 |
14 |
2496 |
买入 |
| 09:39:36 |
64.12 |
35 |
2531 |
卖出 |
| 09:39:45 |
64.1 |
0 |
2531 |
卖出 |
| 09:39:48 |
64.06 |
45 |
2576 |
卖出 |
| 09:39:51 |
64.07 |
2 |
2578 |
买入 |
| 09:39:54 |
64 |
5 |
2583 |
卖出 |
| 09:39:57 |
63.82 |
2 |
2585 |
卖出 |
| 09:40:03 |
63.81 |
4 |
2589 |
卖出 |
| 09:40:15 |
63.82 |
2 |
2591 |
卖出 |
| 09:40:18 |
63.95 |
3 |
2594 |
买入 |
| 09:40:21 |
63.95 |
7 |
2601 |
买入 |
| 09:40:24 |
63.78 |
10 |
2611 |
卖出 |
| 09:40:33 |
63.82 |
2 |
2613 |
买入 |
| 09:40:39 |
63.78 |
4 |
2617 |
卖出 |
| 09:40:42 |
63.78 |
8 |
2625 |
卖出 |
| 09:40:45 |
63.74 |
6 |
2631 |
卖出 |
| 09:40:48 |
63.7 |
12 |
2643 |
卖出 |
| 09:40:51 |
63.61 |
74 |
2717 |
卖出 |
| 09:40:57 |
63.61 |
16 |
2733 |
卖出 |
| 09:41:03 |
63.61 |
6 |
2739 |
卖出 |
| 09:41:06 |
63.58 |
29 |
2768 |
卖出 |
| 09:41:09 |
63.58 |
9 |
2777 |
卖出 |
| 09:41:12 |
63.66 |
12 |
2789 |
买入 |
| 09:41:18 |
63.66 |
4 |
2793 |
卖出 |
| 09:41:21 |
63.66 |
5 |
2798 |
卖出 |
| 09:41:24 |
63.66 |
12 |
2810 |
卖出 |
| 09:41:33 |
63.59 |
2 |
2812 |
卖出 |
| 09:41:39 |
63.58 |
33 |
2845 |
卖出 |
| 09:41:57 |
63.38 |
7 |
2852 |
卖出 |
| 09:42:06 |
63.38 |
19 |
2871 |
卖出 |
| 09:42:09 |
63.35 |
20 |
2891 |
卖出 |
| 09:42:12 |
63.35 |
10 |
2901 |
卖出 |
| 09:42:15 |
63.36 |
4 |
2905 |
买入 |
| 09:42:18 |
63.36 |
4 |
2909 |
卖出 |
| 09:42:24 |
63.4 |
30 |
2939 |
买入 |
| 09:42:36 |
63.41 |
10 |
2949 |
卖出 |
| 09:42:39 |
63.52 |
12 |
2961 |
买入 |
| 09:42:51 |
63.55 |
16 |
2977 |
买入 |
| 09:42:54 |
63.66 |
6 |
2983 |
买入 |
| 09:42:57 |
63.66 |
16 |
2999 |
买入 |
| 09:43:00 |
63.66 |
2 |
3001 |
买入 |
| 09:43:06 |
63.72 |
2 |
3003 |
买入 |
| 09:43:09 |
63.82 |
24 |
3027 |
买入 |
| 09:43:12 |
63.81 |
20 |
3047 |
买入 |
| 09:43:15 |
63.82 |
24 |
3071 |
买入 |
| 09:43:21 |
63.94 |
2 |
3073 |
买入 |
| 09:43:27 |
63.95 |
14 |
3087 |
买入 |
| 09:43:54 |
63.8 |
79 |
3166 |
卖出 |
| 09:44:00 |
63.94 |
42 |
3208 |
买入 |
| 09:44:03 |
63.94 |
2 |
3210 |
买入 |
| 09:44:06 |
63.8 |
2 |
3212 |
卖出 |
| 09:44:09 |
63.87 |
2 |
3214 |
卖出 |
| 09:44:12 |
63.92 |
2 |
3216 |
买入 |
| 09:44:15 |
63.93 |
3 |
3219 |
买入 |
| 09:44:18 |
63.93 |
9 |
3228 |
卖出 |
| 09:44:33 |
63.93 |
54 |
3282 |
买入 |
| 09:44:36 |
63.95 |
46 |
3328 |
买入 |
| 09:44:39 |
64 |
118 |
3446 |
买入 |
| 09:44:42 |
63.99 |
22 |
3468 |
卖出 |
| 09:44:54 |
64 |
7 |
3475 |
卖出 |
| 09:44:57 |
63.98 |
4 |
3479 |
卖出 |
| 09:45:00 |
63.95 |
4 |
3483 |
卖出 |
| 09:45:03 |
64 |
11 |
3494 |
买入 |
| 09:45:15 |
63.96 |
3 |
3497 |
卖出 |
| 09:45:30 |
63.9 |
40 |
3537 |
卖出 |
| 09:45:33 |
63.9 |
10 |
3547 |
买入 |
| 09:45:36 |
63.9 |
2 |
3549 |
买入 |
| 09:45:51 |
63.95 |
5 |
3554 |
卖出 |
| 09:45:57 |
63.89 |
15 |
3569 |
卖出 |
| 09:46:00 |
64 |
9 |
3578 |
买入 |
| 09:46:03 |
63.95 |
5 |
3583 |
买入 |
| 09:46:06 |
63.95 |
5 |
3588 |
卖出 |
| 09:46:27 |
63.89 |
30 |
3618 |
卖出 |
| 09:46:39 |
63.88 |
16 |
3634 |
卖出 |
| 09:46:42 |
63.95 |
15 |
3649 |
买入 |
| 09:46:45 |
63.83 |
40 |
3689 |
卖出 |
| 09:46:48 |
63.88 |
6 |
3695 |
买入 |
| 09:47:00 |
63.83 |
10 |
3705 |
卖出 |
| 09:47:03 |
63.88 |
4 |
3709 |
买入 |
| 09:47:06 |
63.89 |
2 |
3711 |
买入 |
| 09:47:15 |
64 |
10 |
3721 |
买入 |
| 09:47:18 |
64 |
6 |
3727 |
买入 |
| 09:47:21 |
64 |
6 |
3733 |
买入 |
| 09:47:36 |
64.07 |
47 |
3780 |
买入 |
| 09:47:42 |
64.07 |
1 |
3781 |
买入 |
| 09:47:45 |
64.1 |
5 |
3786 |
买入 |
| 09:47:48 |
64.1 |
6 |
3792 |
买入 |
| 09:47:51 |
64.07 |
7 |
3799 |
卖出 |
| 09:47:54 |
64.12 |
60 |
3859 |
买入 |
| 09:48:00 |
64.33 |
10 |
3869 |
买入 |
| 09:48:03 |
64.35 |
20 |
3889 |
买入 |
| 09:48:06 |
64.37 |
14 |
3903 |
买入 |
| 09:48:09 |
64.38 |
102 |
4005 |
买入 |
| 09:48:12 |
64.4 |
26 |
4031 |
买入 |
| 09:48:15 |
64.47 |
5 |
4036 |
买入 |
| 09:48:18 |
64.5 |
45 |
4081 |
买入 |
| 09:48:21 |
64.5 |
2 |
4083 |
买入 |
| 09:48:24 |
64.5 |
2 |
4085 |
买入 |
| 09:48:27 |
64.58 |
2 |
4087 |
买入 |
| 09:48:30 |
64.58 |
26 |
4113 |
买入 |
| 09:48:33 |
64.58 |
6 |
4119 |
买入 |
| 09:48:36 |
64.61 |
9 |
4128 |
买入 |
| 09:48:39 |
64.61 |
5 |
4133 |
买入 |
| 09:48:42 |
64.59 |
10 |
4143 |
卖出 |
| 09:48:45 |
64.64 |
54 |
4197 |
买入 |
| 09:48:48 |
64.64 |
14 |
4211 |
买入 |
| 09:48:51 |
64.58 |
32 |
4243 |
买入 |
| 09:48:54 |
64.57 |
22 |
4265 |
卖出 |
| 09:48:57 |
64.58 |
35 |
4300 |
买入 |
| 09:49:00 |
64.53 |
2 |
4302 |
卖出 |
| 09:49:03 |
64.58 |
2 |
4304 |
买入 |
| 09:49:06 |
64.58 |
2 |
4306 |
买入 |
| 09:49:12 |
64.52 |
24 |
4330 |
卖出 |
| 09:49:15 |
64.52 |
7 |
4337 |
卖出 |
| 09:49:30 |
64.11 |
4 |
4341 |
卖出 |
| 09:49:33 |
64.11 |
4 |
4345 |
卖出 |
| 09:49:36 |
64.11 |
8 |
4353 |
卖出 |
| 09:49:39 |
64.11 |
3 |
4356 |
买入 |
| 09:49:42 |
64.34 |
60 |
4416 |
买入 |
| 09:49:45 |
64.13 |
5 |
4421 |
卖出 |
| 09:49:48 |
64.12 |
18 |
4439 |
卖出 |
| 09:49:54 |
64.16 |
2 |
4441 |
卖出 |
| 09:50:03 |
64.25 |
2 |
4443 |
买入 |
| 09:50:06 |
64.16 |
4 |
4447 |
卖出 |
| 09:50:12 |
64.16 |
10 |
4457 |
卖出 |
| 09:50:24 |
64.25 |
7 |
4464 |
买入 |
| 09:50:27 |
64.25 |
9 |
4473 |
卖出 |
| 09:50:33 |
64.38 |
70 |
4543 |
买入 |
| 09:50:36 |
64.45 |
8 |
4551 |
买入 |
| 09:50:54 |
64.4 |
0 |
4551 |
卖出 |
| 09:50:57 |
64.58 |
57 |
4608 |
买入 |
| 09:51:03 |
64.58 |
41 |
4649 |
买入 |
| 09:51:06 |
64.58 |
25 |
4674 |
买入 |
| 09:51:09 |
64.6 |
59 |
4733 |
买入 |
| 09:51:12 |
64.64 |
12 |
4745 |
买入 |
| 09:51:15 |
64.68 |
23 |
4768 |
买入 |
| 09:51:21 |
64.65 |
46 |
4814 |
卖出 |
| 09:51:27 |
64.66 |
10 |
4824 |
卖出 |
| 09:51:30 |
64.66 |
4 |
4828 |
卖出 |
| 09:51:33 |
64.68 |
2 |
4830 |
买入 |
| 09:51:36 |
64.66 |
21 |
4851 |
卖出 |
| 09:51:39 |
64.65 |
41 |
4892 |
卖出 |
| 09:51:42 |
64.69 |
10 |
4902 |
卖出 |
| 09:51:45 |
64.7 |
62 |
4964 |
买入 |
| 09:51:48 |
64.65 |
3 |
4967 |
卖出 |
| 09:51:51 |
64.69 |
2 |
4969 |
买入 |
| 09:51:54 |
64.69 |
2 |
4971 |
买入 |
| 09:52:00 |
64.7 |
24 |
4995 |
买入 |
| 09:52:03 |
64.6 |
16 |
5011 |
卖出 |