君实生物-U[688180]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
70.78 |
52 |
52 |
集合竞价 |
| 09:15:04 |
70.5 |
61 |
61 |
集合竞价 |
| 09:15:07 |
70.69 |
95 |
95 |
集合竞价 |
| 09:15:10 |
70.69 |
97 |
97 |
集合竞价 |
| 09:15:46 |
70.69 |
97 |
97 |
集合竞价 |
| 09:15:55 |
70.69 |
97 |
97 |
集合竞价 |
| 09:16:01 |
70.69 |
97 |
97 |
集合竞价 |
| 09:16:07 |
70.69 |
97 |
97 |
集合竞价 |
| 09:16:13 |
70.69 |
97 |
97 |
集合竞价 |
| 09:16:16 |
70.69 |
97 |
97 |
集合竞价 |
| 09:16:22 |
70.69 |
97 |
97 |
集合竞价 |
| 09:16:28 |
70.69 |
97 |
97 |
集合竞价 |
| 09:16:34 |
70.69 |
97 |
97 |
集合竞价 |
| 09:16:43 |
70.69 |
97 |
97 |
集合竞价 |
| 09:16:49 |
70.69 |
97 |
97 |
集合竞价 |
| 09:16:52 |
70.69 |
97 |
97 |
集合竞价 |
| 09:16:58 |
70.69 |
97 |
97 |
集合竞价 |
| 09:17:04 |
70.69 |
97 |
97 |
集合竞价 |
| 09:17:16 |
70.69 |
97 |
97 |
集合竞价 |
| 09:17:25 |
70.5 |
57 |
57 |
集合竞价 |
| 09:17:31 |
70.5 |
57 |
57 |
集合竞价 |
| 09:17:40 |
70.5 |
58 |
58 |
集合竞价 |
| 09:17:46 |
70.5 |
61 |
61 |
集合竞价 |
| 09:17:55 |
70.5 |
61 |
61 |
集合竞价 |
| 09:17:58 |
68.72 |
159 |
159 |
集合竞价 |
| 09:18:10 |
68.8 |
159 |
159 |
集合竞价 |
| 09:18:13 |
70.5 |
64 |
64 |
集合竞价 |
| 09:18:49 |
70.5 |
64 |
64 |
集合竞价 |
| 09:19:10 |
70.5 |
64 |
64 |
集合竞价 |
| 09:19:13 |
70.5 |
64 |
64 |
集合竞价 |
| 09:19:28 |
70.5 |
63 |
63 |
集合竞价 |
| 09:19:34 |
70.5 |
63 |
63 |
集合竞价 |
| 09:19:37 |
70.5 |
63 |
63 |
集合竞价 |
| 09:19:58 |
70.5 |
63 |
63 |
集合竞价 |
| 09:20:01 |
70.5 |
98 |
98 |
集合竞价 |
| 09:20:04 |
70.5 |
122 |
122 |
集合竞价 |
| 09:20:07 |
70.5 |
128 |
128 |
集合竞价 |
| 09:20:37 |
70.49 |
128 |
128 |
集合竞价 |
| 09:20:40 |
70.49 |
128 |
128 |
集合竞价 |
| 09:20:58 |
70.49 |
128 |
128 |
集合竞价 |
| 09:21:01 |
70.49 |
128 |
128 |
集合竞价 |
| 09:21:04 |
70.49 |
128 |
128 |
集合竞价 |
| 09:21:07 |
70.4 |
183 |
183 |
集合竞价 |
| 09:21:10 |
70.4 |
187 |
187 |
集合竞价 |
| 09:21:28 |
70.4 |
187 |
187 |
集合竞价 |
| 09:21:34 |
70.4 |
187 |
187 |
集合竞价 |
| 09:21:37 |
70.4 |
187 |
187 |
集合竞价 |
| 09:21:40 |
70.4 |
187 |
187 |
集合竞价 |
| 09:21:43 |
70.4 |
194 |
194 |
集合竞价 |
| 09:21:46 |
70.4 |
207 |
207 |
集合竞价 |
| 09:21:49 |
70.4 |
207 |
207 |
集合竞价 |
| 09:22:01 |
70.4 |
209 |
209 |
集合竞价 |
| 09:22:04 |
70.4 |
209 |
209 |
集合竞价 |
| 09:22:07 |
70.4 |
214 |
214 |
集合竞价 |
| 09:22:10 |
70.4 |
214 |
214 |
集合竞价 |
| 09:22:13 |
70.4 |
214 |
214 |
集合竞价 |
| 09:22:16 |
70.38 |
214 |
214 |
集合竞价 |
| 09:22:19 |
70.2 |
214 |
214 |
集合竞价 |
| 09:22:22 |
70.38 |
216 |
216 |
集合竞价 |
| 09:22:25 |
70.13 |
217 |
217 |
集合竞价 |
| 09:22:28 |
70.13 |
219 |
219 |
集合竞价 |
| 09:22:34 |
70 |
223 |
223 |
集合竞价 |
| 09:22:40 |
70 |
223 |
223 |
集合竞价 |
| 09:22:46 |
69.94 |
223 |
223 |
集合竞价 |
| 09:22:49 |
69.94 |
223 |
223 |
集合竞价 |
| 09:22:58 |
69.94 |
223 |
223 |
集合竞价 |
| 09:23:01 |
69.94 |
223 |
223 |
集合竞价 |
| 09:23:04 |
69.94 |
223 |
223 |
集合竞价 |
| 09:23:07 |
69.91 |
223 |
223 |
集合竞价 |
| 09:23:13 |
69.91 |
223 |
223 |
集合竞价 |
| 09:23:25 |
69.9 |
223 |
223 |
集合竞价 |
| 09:23:28 |
69.9 |
223 |
223 |
集合竞价 |
| 09:23:31 |
69.8 |
230 |
230 |
集合竞价 |
| 09:23:34 |
69 |
260 |
260 |
集合竞价 |
| 09:23:37 |
69 |
266 |
266 |
集合竞价 |
| 09:23:40 |
69.03 |
284 |
284 |
集合竞价 |
| 09:23:49 |
69.03 |
284 |
284 |
集合竞价 |
| 09:23:52 |
69.16 |
287 |
287 |
集合竞价 |
| 09:23:55 |
69.03 |
296 |
296 |
集合竞价 |
| 09:24:01 |
69 |
319 |
319 |
集合竞价 |
| 09:24:07 |
69 |
320 |
320 |
集合竞价 |
| 09:24:10 |
69 |
325 |
325 |
集合竞价 |
| 09:24:13 |
69 |
330 |
330 |
集合竞价 |
| 09:24:19 |
69 |
330 |
330 |
集合竞价 |
| 09:24:22 |
68.99 |
332 |
332 |
集合竞价 |
| 09:24:25 |
68.99 |
344 |
344 |
集合竞价 |
| 09:24:28 |
68.99 |
354 |
354 |
集合竞价 |
| 09:24:31 |
68.99 |
381 |
381 |
集合竞价 |
| 09:24:34 |
68.93 |
381 |
381 |
集合竞价 |
| 09:24:37 |
68.93 |
386 |
386 |
集合竞价 |
| 09:24:40 |
68.96 |
402 |
402 |
集合竞价 |
| 09:24:43 |
68.93 |
402 |
402 |
集合竞价 |
| 09:24:46 |
68.89 |
435 |
435 |
集合竞价 |
| 09:24:49 |
68.8 |
448 |
448 |
集合竞价 |
| 09:24:52 |
68.8 |
463 |
463 |
集合竞价 |
| 09:24:55 |
68.7 |
493 |
493 |
集合竞价 |
| 09:24:58 |
68.8 |
637 |
637 |
集合竞价 |
| 09:25:03 |
68.96 |
755 |
1392 |
买入 |
| 09:30:01 |
68.8 |
291 |
1683 |
卖出 |
| 09:30:04 |
68.4 |
389 |
2072 |
卖出 |
| 09:30:07 |
68.79 |
436 |
2508 |
买入 |
| 09:30:10 |
68.93 |
341 |
2849 |
买入 |
| 09:30:13 |
68.9 |
774 |
3623 |
卖出 |
| 09:30:16 |
68.98 |
222 |
3845 |
买入 |
| 09:30:19 |
69.06 |
345 |
4190 |
买入 |
| 09:30:22 |
69.11 |
109 |
4299 |
买入 |
| 09:30:25 |
69.12 |
165 |
4464 |
买入 |
| 09:30:28 |
69.3 |
32 |
4496 |
买入 |
| 09:30:31 |
69.33 |
80 |
4576 |
买入 |
| 09:30:34 |
69.5 |
226 |
4802 |
买入 |
| 09:30:37 |
69.6 |
74 |
4876 |
买入 |
| 09:30:40 |
69.69 |
197 |
5073 |
买入 |
| 09:30:43 |
69.7 |
186 |
5259 |
卖出 |
| 09:30:46 |
69.85 |
212 |
5471 |
买入 |
| 09:30:49 |
69.85 |
328 |
5799 |
卖出 |
| 09:30:52 |
69.94 |
102 |
5901 |
买入 |
| 09:30:55 |
70 |
135 |
6036 |
买入 |
| 09:30:58 |
70 |
71 |
6107 |
买入 |
| 09:31:01 |
70.2 |
160 |
6267 |
买入 |
| 09:31:04 |
70.3 |
130 |
6397 |
买入 |
| 09:31:07 |
70.36 |
159 |
6556 |
买入 |
| 09:31:10 |
70.49 |
10 |
6566 |
买入 |
| 09:31:13 |
70.41 |
110 |
6676 |
卖出 |
| 09:31:16 |
70.55 |
58 |
6734 |
买入 |
| 09:31:19 |
70.55 |
49 |
6783 |
卖出 |
| 09:31:22 |
70.74 |
67 |
6850 |
买入 |
| 09:31:25 |
70.69 |
117 |
6967 |
卖出 |
| 09:31:28 |
71.1 |
118 |
7085 |
买入 |
| 09:31:31 |
71.15 |
169 |
7254 |
买入 |
| 09:31:34 |
71.15 |
57 |
7311 |
卖出 |
| 09:31:37 |
71.3 |
49 |
7360 |
买入 |
| 09:31:40 |
71.39 |
79 |
7439 |
买入 |
| 09:31:43 |
71.4 |
192 |
7631 |
买入 |
| 09:31:46 |
71.44 |
137 |
7768 |
买入 |
| 09:31:49 |
71.3 |
178 |
7946 |
卖出 |
| 09:31:52 |
71.49 |
136 |
8082 |
卖出 |
| 09:31:55 |
71.39 |
204 |
8286 |
卖出 |
| 09:31:58 |
71.39 |
136 |
8422 |
卖出 |
| 09:32:01 |
71.26 |
210 |
8632 |
卖出 |
| 09:32:04 |
71.15 |
234 |
8866 |
卖出 |
| 09:32:07 |
71.15 |
95 |
8961 |
买入 |
| 09:32:10 |
71.18 |
73 |
9034 |
卖出 |
| 09:32:13 |
70.83 |
65 |
9099 |
卖出 |
| 09:32:16 |
71 |
52 |
9151 |
买入 |
| 09:32:19 |
71 |
188 |
9339 |
买入 |
| 09:32:22 |
70.85 |
296 |
9635 |
卖出 |
| 09:32:25 |
71 |
73 |
9708 |
买入 |
| 09:32:28 |
70.83 |
83 |
9791 |
卖出 |
| 09:32:31 |
70.75 |
29 |
9820 |
卖出 |
| 09:32:34 |
70.83 |
158 |
9978 |
买入 |
| 09:32:37 |
71.13 |
364 |
10342 |
买入 |
| 09:32:40 |
70.72 |
840 |
11182 |
卖出 |
| 09:32:43 |
70.7 |
31 |
11213 |
卖出 |
| 09:32:46 |
70.75 |
78 |
11291 |
买入 |
| 09:32:49 |
70.8 |
16 |
11307 |
买入 |
| 09:32:52 |
70.88 |
181 |
11488 |
买入 |
| 09:32:55 |
71 |
63 |
11551 |
买入 |
| 09:32:58 |
71 |
12 |
11563 |
卖出 |
| 09:33:01 |
71.07 |
42 |
11605 |
买入 |
| 09:33:04 |
71.07 |
46 |
11651 |
买入 |
| 09:33:07 |
71.15 |
142 |
11793 |
买入 |
| 09:33:10 |
71.17 |
46 |
11839 |
买入 |
| 09:33:13 |
71.18 |
74 |
11913 |
买入 |
| 09:33:16 |
71.21 |
180 |
12093 |
买入 |
| 09:33:19 |
71.22 |
26 |
12119 |
买入 |
| 09:33:22 |
71.3 |
70 |
12189 |
买入 |
| 09:33:25 |
71.29 |
28 |
12217 |
卖出 |
| 09:33:28 |
71.26 |
50 |
12267 |
卖出 |
| 09:33:31 |
71.26 |
56 |
12323 |
卖出 |
| 09:33:34 |
71.35 |
93 |
12416 |
买入 |
| 09:33:37 |
71.3 |
148 |
12564 |
卖出 |
| 09:33:40 |
71.5 |
253 |
12817 |
买入 |
| 09:33:43 |
71.45 |
19 |
12836 |
卖出 |
| 09:33:46 |
71.5 |
66 |
12902 |
买入 |
| 09:33:49 |
71.5 |
69 |
12971 |
买入 |
| 09:33:52 |
71.5 |
52 |
13023 |
买入 |
| 09:33:55 |
71.55 |
99 |
13122 |
卖出 |
| 09:33:58 |
71.78 |
203 |
13325 |
买入 |
| 09:34:01 |
71.78 |
34 |
13359 |
卖出 |
| 09:34:04 |
71.8 |
251 |
13610 |
买入 |
| 09:34:07 |
71.78 |
139 |
13749 |
卖出 |
| 09:34:10 |
71.83 |
57 |
13806 |
买入 |
| 09:34:13 |
71.81 |
80 |
13886 |
卖出 |
| 09:34:16 |
71.8 |
128 |
14014 |
卖出 |
| 09:34:19 |
71.81 |
139 |
14153 |
买入 |
| 09:34:22 |
71.83 |
129 |
14282 |
买入 |
| 09:34:25 |
71.8 |
268 |
14550 |
卖出 |
| 09:34:28 |
71.79 |
165 |
14715 |
卖出 |
| 09:34:31 |
71.6 |
92 |
14807 |
卖出 |
| 09:34:34 |
71.7 |
139 |
14946 |
买入 |
| 09:34:37 |
71.79 |
205 |
15151 |
买入 |
| 09:34:40 |
71.63 |
170 |
15321 |
卖出 |
| 09:34:43 |
71.6 |
32 |
15353 |
买入 |
| 09:34:46 |
71.7 |
36 |
15389 |
买入 |
| 09:34:49 |
71.7 |
72 |
15461 |
买入 |
| 09:34:52 |
71.52 |
119 |
15580 |
卖出 |
| 09:34:55 |
71.44 |
194 |
15774 |
卖出 |
| 09:34:58 |
71.5 |
75 |
15849 |
买入 |
| 09:35:01 |
71.4 |
32 |
15881 |
卖出 |
| 09:35:04 |
71.45 |
112 |
15993 |
买入 |
| 09:35:07 |
71.35 |
44 |
16037 |
卖出 |
| 09:35:10 |
71.45 |
138 |
16175 |
买入 |
| 09:35:13 |
71.47 |
234 |
16409 |
买入 |
| 09:35:16 |
71.33 |
155 |
16564 |
卖出 |
| 09:35:19 |
71.33 |
45 |
16609 |
买入 |
| 09:35:22 |
71.4 |
266 |
16875 |
买入 |
| 09:35:25 |
71.2 |
31 |
16906 |
卖出 |
| 09:35:28 |
71.45 |
103 |
17009 |
买入 |
| 09:35:31 |
71.3 |
302 |
17311 |
卖出 |
| 09:35:34 |
71.45 |
95 |
17406 |
买入 |
| 09:35:37 |
71.5 |
133 |
17539 |
买入 |
| 09:35:40 |
71.45 |
56 |
17595 |
卖出 |
| 09:35:43 |
71.55 |
78 |
17673 |
买入 |
| 09:35:46 |
71.52 |
24 |
17697 |
卖出 |
| 09:35:49 |
71.28 |
430 |
18127 |
卖出 |
| 09:35:52 |
71.2 |
97 |
18224 |
卖出 |
| 09:35:55 |
71.29 |
21 |
18245 |
买入 |
| 09:35:58 |
71.22 |
17 |
18262 |
卖出 |
| 09:36:01 |
71.29 |
99 |
18361 |
买入 |
| 09:36:04 |
71.29 |
262 |
18623 |
卖出 |
| 09:36:07 |
71.45 |
159 |
18782 |
买入 |
| 09:36:10 |
71.5 |
118 |
18900 |
买入 |
| 09:36:13 |
71.62 |
202 |
19102 |
买入 |
| 09:36:16 |
71.63 |
43 |
19145 |
买入 |
| 09:36:19 |
71.55 |
12 |
19157 |
卖出 |
| 09:36:22 |
71.6 |
28 |
19185 |
买入 |
| 09:36:25 |
71.44 |
135 |
19320 |
卖出 |
| 09:36:28 |
71.6 |
99 |
19419 |
买入 |
| 09:36:31 |
71.63 |
110 |
19529 |
买入 |
| 09:36:34 |
71.6 |
56 |
19585 |
卖出 |
| 09:36:37 |
71.69 |
4 |
19589 |
买入 |
| 09:36:40 |
71.74 |
35 |
19624 |
买入 |
| 09:36:43 |
71.74 |
13 |
19637 |
买入 |
| 09:36:46 |
71.83 |
165 |
19802 |
买入 |
| 09:36:49 |
71.89 |
90 |
19892 |
买入 |
| 09:36:52 |
71.92 |
292 |
20184 |
买入 |
| 09:36:55 |
71.98 |
32 |
20216 |
买入 |
| 09:36:58 |
72.08 |
252 |
20468 |
买入 |
| 09:37:01 |
72.1 |
176 |
20644 |
买入 |
| 09:37:04 |
72.14 |
8 |
20652 |
买入 |
| 09:37:07 |
72.1 |
115 |
20767 |
卖出 |
| 09:37:10 |
72.2 |
30 |
20797 |
买入 |
| 09:37:13 |
72.22 |
84 |
20881 |
买入 |
| 09:37:16 |
72.29 |
103 |
20984 |
买入 |
| 09:37:19 |
72.29 |
140 |
21124 |
买入 |
| 09:37:22 |
72.15 |
348 |
21472 |
卖出 |
| 09:37:25 |
72.26 |
167 |
21639 |
买入 |
| 09:37:28 |
72.3 |
164 |
21803 |
买入 |
| 09:37:31 |
72.4 |
57 |
21860 |
买入 |
| 09:37:34 |
72.44 |
86 |
21946 |
买入 |
| 09:37:37 |
72.48 |
48 |
21994 |
买入 |
| 09:37:40 |
72.29 |
118 |
22112 |
卖出 |
| 09:37:43 |
72.4 |
86 |
22198 |
买入 |
| 09:37:46 |
72.3 |
88 |
22286 |
卖出 |
| 09:37:49 |
72.47 |
212 |
22498 |
买入 |
| 09:37:52 |
72.4 |
52 |
22550 |
卖出 |
| 09:37:55 |
72.3 |
98 |
22648 |
卖出 |
| 09:37:58 |
72.53 |
297 |
22945 |
买入 |
| 09:38:01 |
72.63 |
110 |
23055 |
买入 |
| 09:38:04 |
72.57 |
33 |
23088 |
卖出 |
| 09:38:07 |
72.75 |
71 |
23159 |
买入 |
| 09:38:10 |
72.68 |
29 |
23188 |
卖出 |
| 09:38:13 |
72.67 |
92 |
23280 |
卖出 |
| 09:38:16 |
72.68 |
66 |
23346 |
买入 |
| 09:38:19 |
72.68 |
87 |
23433 |
买入 |
| 09:38:22 |
72.69 |
71 |
23504 |
买入 |
| 09:38:25 |
72.77 |
86 |
23590 |
买入 |
| 09:38:28 |
72.69 |
49 |
23639 |
卖出 |
| 09:38:31 |
72.68 |
108 |
23747 |
卖出 |
| 09:38:34 |
72.7 |
165 |
23912 |
买入 |
| 09:38:37 |
72.54 |
85 |
23997 |
卖出 |
| 09:38:40 |
72.66 |
62 |
24059 |
买入 |
| 09:38:43 |
72.55 |
39 |
24098 |
买入 |
| 09:38:46 |
72.55 |
10 |
24108 |
买入 |
| 09:38:49 |
72.55 |
112 |
24220 |
买入 |
| 09:38:52 |
72.55 |
31 |
24251 |
卖出 |
| 09:38:55 |
72.56 |
103 |
24354 |
买入 |
| 09:38:58 |
72.56 |
135 |
24489 |
卖出 |
| 09:39:01 |
72.4 |
125 |
24614 |
卖出 |
| 09:39:04 |
72.07 |
155 |
24769 |
卖出 |
| 09:39:07 |
72.28 |
41 |
24810 |
买入 |
| 09:39:10 |
72.07 |
58 |
24868 |
卖出 |
| 09:39:13 |
72.25 |
147 |
25015 |
买入 |
| 09:39:16 |
72 |
54 |
25069 |
卖出 |
| 09:39:19 |
72 |
48 |
25117 |
买入 |
| 09:39:22 |
71.98 |
104 |
25221 |
买入 |
| 09:39:25 |
71.81 |
4 |
25225 |
卖出 |
| 09:39:28 |
71.74 |
165 |
25390 |
卖出 |
| 09:39:31 |
71.62 |
104 |
25494 |
卖出 |
| 09:39:34 |
71.56 |
52 |
25546 |
卖出 |
| 09:39:37 |
71.36 |
106 |
25652 |
卖出 |
| 09:39:40 |
71.61 |
305 |
25957 |
买入 |
| 09:39:43 |
71.62 |
82 |
26039 |
卖出 |
| 09:39:46 |
71.63 |
222 |
26261 |
卖出 |
| 09:39:49 |
71.81 |
452 |
26713 |
买入 |
| 09:39:52 |
71.96 |
85 |
26798 |
买入 |
| 09:39:55 |
71.63 |
39 |
26837 |
卖出 |
| 09:39:58 |
71.73 |
78 |
26915 |
买入 |
| 09:40:01 |
71.63 |
20 |
26935 |
卖出 |
| 09:40:04 |
71.59 |
152 |
27087 |
卖出 |