东方生物[688298]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:43 |
77.8 |
2 |
2 |
集合竞价 |
| 09:18:46 |
78 |
5 |
5 |
集合竞价 |
| 09:19:07 |
78 |
5 |
5 |
集合竞价 |
| 09:19:34 |
78 |
5 |
5 |
集合竞价 |
| 09:20:01 |
78 |
7 |
7 |
集合竞价 |
| 09:20:04 |
77.8 |
8 |
8 |
集合竞价 |
| 09:20:28 |
77.8 |
9 |
9 |
集合竞价 |
| 09:20:37 |
77.8 |
11 |
11 |
集合竞价 |
| 09:20:58 |
77.8 |
16 |
16 |
集合竞价 |
| 09:21:01 |
77.8 |
22 |
22 |
集合竞价 |
| 09:21:04 |
77.8 |
22 |
22 |
集合竞价 |
| 09:21:25 |
77.8 |
22 |
22 |
集合竞价 |
| 09:21:31 |
77.8 |
22 |
22 |
集合竞价 |
| 09:21:34 |
77.8 |
38 |
38 |
集合竞价 |
| 09:21:37 |
77.8 |
38 |
38 |
集合竞价 |
| 09:21:40 |
77.8 |
48 |
48 |
集合竞价 |
| 09:21:58 |
77.8 |
48 |
48 |
集合竞价 |
| 09:22:10 |
77.8 |
64 |
64 |
集合竞价 |
| 09:22:28 |
77.8 |
64 |
64 |
集合竞价 |
| 09:22:43 |
77.8 |
64 |
64 |
集合竞价 |
| 09:22:46 |
77.8 |
81 |
81 |
集合竞价 |
| 09:23:10 |
77.8 |
83 |
83 |
集合竞价 |
| 09:23:13 |
77.79 |
86 |
86 |
集合竞价 |
| 09:23:31 |
77.8 |
88 |
88 |
集合竞价 |
| 09:23:34 |
77.79 |
91 |
91 |
集合竞价 |
| 09:23:40 |
77.79 |
97 |
97 |
集合竞价 |
| 09:23:49 |
77.79 |
97 |
97 |
集合竞价 |
| 09:23:58 |
77.79 |
105 |
105 |
集合竞价 |
| 09:24:07 |
77.79 |
105 |
105 |
集合竞价 |
| 09:24:16 |
77.79 |
118 |
118 |
集合竞价 |
| 09:24:19 |
77.79 |
118 |
118 |
集合竞价 |
| 09:24:22 |
77.79 |
138 |
138 |
集合竞价 |
| 09:24:25 |
77.79 |
146 |
146 |
集合竞价 |
| 09:24:28 |
77.79 |
157 |
157 |
集合竞价 |
| 09:24:31 |
77.79 |
157 |
157 |
集合竞价 |
| 09:24:37 |
77.79 |
157 |
157 |
集合竞价 |
| 09:24:40 |
77.79 |
167 |
167 |
集合竞价 |
| 09:24:43 |
77.79 |
225 |
225 |
集合竞价 |
| 09:24:46 |
77.79 |
234 |
234 |
集合竞价 |
| 09:24:49 |
77.79 |
240 |
240 |
集合竞价 |
| 09:24:52 |
77.79 |
272 |
272 |
集合竞价 |
| 09:24:55 |
77.81 |
312 |
312 |
集合竞价 |
| 09:24:58 |
77.81 |
462 |
462 |
集合竞价 |
| 09:25:03 |
78 |
481 |
943 |
卖出 |
| 09:30:01 |
78.78 |
10 |
953 |
买入 |
| 09:30:04 |
78 |
142 |
1095 |
卖出 |
| 09:30:07 |
78.1 |
101 |
1196 |
买入 |
| 09:30:10 |
78.87 |
145 |
1341 |
买入 |
| 09:30:13 |
78.08 |
19 |
1360 |
卖出 |
| 09:30:16 |
78.31 |
8 |
1368 |
买入 |
| 09:30:19 |
78.69 |
30 |
1398 |
买入 |
| 09:30:28 |
78.01 |
15 |
1413 |
卖出 |
| 09:30:34 |
78.69 |
66 |
1479 |
买入 |
| 09:30:40 |
78.46 |
2 |
1481 |
买入 |
| 09:30:46 |
78.1 |
47 |
1528 |
卖出 |
| 09:30:49 |
78.16 |
7 |
1535 |
买入 |
| 09:30:52 |
78.54 |
14 |
1549 |
买入 |
| 09:30:55 |
78.47 |
92 |
1641 |
卖出 |
| 09:30:58 |
78.37 |
54 |
1695 |
卖出 |
| 09:31:01 |
78.86 |
10 |
1705 |
买入 |
| 09:31:04 |
78.86 |
4 |
1709 |
买入 |
| 09:31:07 |
79.08 |
165 |
1874 |
买入 |
| 09:31:10 |
79.52 |
9 |
1883 |
买入 |
| 09:31:13 |
79.57 |
4 |
1887 |
买入 |
| 09:31:16 |
79.25 |
12 |
1899 |
卖出 |
| 09:31:19 |
79.52 |
12 |
1911 |
买入 |
| 09:31:25 |
79.26 |
14 |
1925 |
买入 |
| 09:31:28 |
79.24 |
10 |
1935 |
卖出 |
| 09:31:31 |
79.34 |
10 |
1945 |
买入 |
| 09:31:34 |
79.24 |
22 |
1967 |
卖出 |
| 09:31:37 |
79.43 |
167 |
2134 |
买入 |
| 09:31:40 |
79.25 |
31 |
2165 |
卖出 |
| 09:31:43 |
79.52 |
68 |
2233 |
买入 |
| 09:31:46 |
79.52 |
19 |
2252 |
买入 |
| 09:31:52 |
79.35 |
34 |
2286 |
卖出 |
| 09:31:55 |
79.97 |
30 |
2316 |
买入 |
| 09:31:58 |
79.52 |
2 |
2318 |
卖出 |
| 09:32:04 |
79.52 |
5 |
2323 |
卖出 |
| 09:32:07 |
79.66 |
51 |
2374 |
买入 |
| 09:32:13 |
79.53 |
14 |
2388 |
买入 |
| 09:32:16 |
79.66 |
2 |
2390 |
卖出 |
| 09:32:19 |
79.32 |
43 |
2433 |
卖出 |
| 09:32:25 |
79.77 |
50 |
2483 |
买入 |
| 09:32:40 |
79.5 |
29 |
2512 |
卖出 |
| 09:32:43 |
79.5 |
8 |
2520 |
卖出 |
| 09:32:46 |
79.25 |
15 |
2535 |
卖出 |
| 09:32:52 |
79.25 |
7 |
2542 |
卖出 |
| 09:32:55 |
79.4 |
2 |
2544 |
买入 |
| 09:32:58 |
79.44 |
5 |
2549 |
买入 |
| 09:33:01 |
79.44 |
5 |
2554 |
买入 |
| 09:33:04 |
79.44 |
57 |
2611 |
买入 |
| 09:33:07 |
79.32 |
10 |
2621 |
卖出 |
| 09:33:10 |
79.32 |
11 |
2632 |
买入 |
| 09:33:13 |
79.4 |
4 |
2636 |
买入 |
| 09:33:16 |
79.44 |
18 |
2654 |
买入 |
| 09:33:19 |
79.5 |
4 |
2658 |
买入 |
| 09:33:22 |
79.66 |
16 |
2674 |
买入 |
| 09:33:25 |
79.5 |
7 |
2681 |
卖出 |
| 09:33:28 |
79.69 |
6 |
2687 |
买入 |
| 09:33:31 |
79.7 |
26 |
2713 |
买入 |
| 09:33:34 |
79.71 |
10 |
2723 |
买入 |
| 09:33:37 |
79.96 |
145 |
2868 |
买入 |
| 09:33:40 |
80.01 |
31 |
2899 |
买入 |
| 09:33:43 |
79.9 |
22 |
2921 |
卖出 |
| 09:33:46 |
80.28 |
5 |
2926 |
买入 |
| 09:33:49 |
80.11 |
7 |
2933 |
卖出 |
| 09:33:55 |
80.3 |
102 |
3035 |
买入 |
| 09:34:04 |
80.3 |
27 |
3062 |
买入 |
| 09:34:07 |
80.36 |
5 |
3067 |
买入 |
| 09:34:10 |
80.5 |
2 |
3069 |
买入 |
| 09:34:13 |
80.52 |
16 |
3085 |
买入 |
| 09:34:16 |
80.39 |
29 |
3114 |
卖出 |
| 09:34:19 |
80.45 |
85 |
3199 |
卖出 |
| 09:34:22 |
80.7 |
6 |
3205 |
买入 |
| 09:34:25 |
80.45 |
29 |
3234 |
卖出 |
| 09:34:28 |
80.69 |
30 |
3264 |
买入 |
| 09:34:31 |
80.46 |
2 |
3266 |
卖出 |
| 09:34:34 |
80.71 |
15 |
3281 |
买入 |
| 09:34:37 |
80.55 |
4 |
3285 |
卖出 |
| 09:34:40 |
80.71 |
44 |
3329 |
买入 |
| 09:34:43 |
80.72 |
34 |
3363 |
买入 |
| 09:34:46 |
80.78 |
52 |
3415 |
买入 |
| 09:34:49 |
80.88 |
34 |
3449 |
买入 |
| 09:34:52 |
80.72 |
5 |
3454 |
卖出 |
| 09:34:55 |
80.71 |
40 |
3494 |
卖出 |
| 09:34:58 |
80.81 |
74 |
3568 |
买入 |
| 09:35:01 |
80.85 |
38 |
3606 |
买入 |
| 09:35:04 |
80.85 |
2 |
3608 |
买入 |
| 09:35:07 |
81.18 |
7 |
3615 |
买入 |
| 09:35:10 |
81.14 |
9 |
3624 |
卖出 |
| 09:35:13 |
81.18 |
11 |
3635 |
买入 |
| 09:35:16 |
81.21 |
23 |
3658 |
买入 |
| 09:35:19 |
81.21 |
8 |
3666 |
卖出 |
| 09:35:22 |
81 |
96 |
3762 |
卖出 |
| 09:35:25 |
80.85 |
108 |
3870 |
卖出 |
| 09:35:28 |
80.71 |
30 |
3900 |
卖出 |
| 09:35:31 |
81 |
53 |
3953 |
买入 |
| 09:35:34 |
80.84 |
40 |
3993 |
卖出 |
| 09:35:37 |
81 |
75 |
4068 |
买入 |
| 09:35:40 |
81.14 |
2 |
4070 |
买入 |
| 09:35:43 |
81 |
6 |
4076 |
卖出 |
| 09:35:46 |
80.99 |
16 |
4092 |
卖出 |
| 09:35:52 |
81 |
63 |
4155 |
买入 |
| 09:35:55 |
81 |
51 |
4206 |
买入 |
| 09:35:58 |
81.01 |
18 |
4224 |
卖出 |
| 09:36:01 |
81.02 |
2 |
4226 |
买入 |
| 09:36:04 |
81.02 |
6 |
4232 |
卖出 |
| 09:36:07 |
81.09 |
4 |
4236 |
买入 |
| 09:36:10 |
81.14 |
96 |
4332 |
买入 |
| 09:36:13 |
81.29 |
243 |
4575 |
买入 |
| 09:36:16 |
81.43 |
15 |
4590 |
买入 |
| 09:36:19 |
81.49 |
39 |
4629 |
买入 |
| 09:36:22 |
81.55 |
21 |
4650 |
买入 |
| 09:36:25 |
81.5 |
6 |
4656 |
卖出 |
| 09:36:28 |
81.69 |
21 |
4677 |
买入 |
| 09:36:31 |
81.6 |
10 |
4687 |
卖出 |
| 09:36:34 |
81.69 |
50 |
4737 |
买入 |
| 09:36:37 |
81.7 |
4 |
4741 |
卖出 |
| 09:36:40 |
82 |
43 |
4784 |
买入 |
| 09:36:43 |
81.92 |
6 |
4790 |
卖出 |
| 09:36:46 |
81.99 |
6 |
4796 |
买入 |
| 09:36:49 |
82.01 |
51 |
4847 |
买入 |
| 09:36:52 |
81.99 |
122 |
4969 |
卖出 |
| 09:36:55 |
82.2 |
10 |
4979 |
买入 |
| 09:36:58 |
82.3 |
10 |
4989 |
买入 |
| 09:37:01 |
82.21 |
13 |
5002 |
卖出 |
| 09:37:04 |
82.2 |
25 |
5027 |
卖出 |
| 09:37:07 |
82.3 |
20 |
5047 |
买入 |
| 09:37:10 |
82.21 |
34 |
5081 |
卖出 |
| 09:37:13 |
82.16 |
17 |
5098 |
卖出 |
| 09:37:16 |
82.02 |
25 |
5123 |
卖出 |
| 09:37:19 |
82 |
11 |
5134 |
卖出 |
| 09:37:22 |
82.02 |
15 |
5149 |
买入 |
| 09:37:25 |
81.98 |
6 |
5155 |
卖出 |
| 09:37:28 |
81.92 |
43 |
5198 |
卖出 |
| 09:37:31 |
81.88 |
22 |
5220 |
卖出 |
| 09:37:34 |
81.99 |
24 |
5244 |
买入 |
| 09:37:37 |
81.92 |
36 |
5280 |
卖出 |
| 09:37:40 |
82 |
84 |
5364 |
买入 |
| 09:37:43 |
82.18 |
22 |
5386 |
买入 |
| 09:37:46 |
82.19 |
16 |
5402 |
买入 |
| 09:37:49 |
82.15 |
4 |
5406 |
卖出 |
| 09:37:52 |
82.15 |
3 |
5409 |
买入 |
| 09:37:55 |
82.15 |
33 |
5442 |
买入 |
| 09:37:58 |
82.15 |
4 |
5446 |
买入 |
| 09:38:01 |
82.15 |
68 |
5514 |
买入 |
| 09:38:04 |
82.33 |
128 |
5642 |
买入 |
| 09:38:07 |
82.4 |
29 |
5671 |
买入 |
| 09:38:10 |
82.5 |
52 |
5723 |
买入 |
| 09:38:13 |
82.5 |
39 |
5762 |
买入 |
| 09:38:16 |
82.5 |
25 |
5787 |
买入 |
| 09:38:19 |
82.71 |
31 |
5818 |
买入 |
| 09:38:22 |
82.6 |
33 |
5851 |
卖出 |
| 09:38:25 |
82.71 |
10 |
5861 |
买入 |
| 09:38:28 |
82.95 |
34 |
5895 |
买入 |
| 09:38:31 |
82.6 |
100 |
5995 |
卖出 |
| 09:38:34 |
82.61 |
5 |
6000 |
买入 |
| 09:38:37 |
82.71 |
11 |
6011 |
买入 |
| 09:38:40 |
82.55 |
90 |
6101 |
卖出 |
| 09:38:43 |
82.55 |
17 |
6118 |
买入 |
| 09:38:46 |
82.71 |
32 |
6150 |
买入 |
| 09:38:49 |
82.5 |
311 |
6461 |
卖出 |
| 09:38:52 |
82.55 |
2 |
6463 |
买入 |
| 09:38:55 |
82.55 |
40 |
6503 |
买入 |
| 09:38:58 |
82.6 |
10 |
6513 |
买入 |
| 09:39:01 |
82.6 |
16 |
6529 |
卖出 |
| 09:39:04 |
82.41 |
104 |
6633 |
卖出 |
| 09:39:07 |
82.45 |
33 |
6666 |
买入 |
| 09:39:13 |
82.21 |
31 |
6697 |
卖出 |
| 09:39:16 |
82.21 |
73 |
6770 |
买入 |
| 09:39:19 |
82.45 |
51 |
6821 |
买入 |
| 09:39:22 |
82.34 |
11 |
6832 |
卖出 |
| 09:39:25 |
82.23 |
14 |
6846 |
卖出 |
| 09:39:31 |
82.21 |
23 |
6869 |
卖出 |
| 09:39:34 |
82.39 |
50 |
6919 |
买入 |
| 09:39:37 |
82.4 |
31 |
6950 |
买入 |
| 09:39:40 |
82.21 |
25 |
6975 |
卖出 |
| 09:39:46 |
82.3 |
10 |
6985 |
卖出 |
| 09:39:49 |
82.3 |
9 |
6994 |
卖出 |
| 09:39:52 |
82.21 |
3 |
6997 |
卖出 |
| 09:39:55 |
82.16 |
30 |
7027 |
卖出 |
| 09:39:58 |
82 |
10 |
7037 |
卖出 |
| 09:40:01 |
82 |
16 |
7053 |
卖出 |
| 09:40:04 |
82.17 |
34 |
7087 |
买入 |
| 09:40:07 |
82.02 |
5 |
7092 |
卖出 |
| 09:40:10 |
82 |
11 |
7103 |
卖出 |
| 09:40:16 |
82.01 |
50 |
7153 |
买入 |
| 09:40:19 |
82.02 |
41 |
7194 |
买入 |
| 09:40:22 |
82.3 |
26 |
7220 |
买入 |
| 09:40:25 |
82.44 |
39 |
7259 |
买入 |
| 09:40:28 |
82.33 |
15 |
7274 |
卖出 |
| 09:40:31 |
82.7 |
78 |
7352 |
买入 |
| 09:40:34 |
82.72 |
39 |
7391 |
买入 |
| 09:40:37 |
82.82 |
38 |
7429 |
买入 |
| 09:40:40 |
82.72 |
6 |
7435 |
卖出 |
| 09:40:43 |
82.82 |
21 |
7456 |
买入 |
| 09:40:46 |
82.7 |
18 |
7474 |
卖出 |
| 09:40:49 |
82.62 |
8 |
7482 |
卖出 |
| 09:40:52 |
82.69 |
11 |
7493 |
买入 |
| 09:40:55 |
82.62 |
11 |
7504 |
买入 |
| 09:40:58 |
82.64 |
5 |
7509 |
买入 |
| 09:41:01 |
82.69 |
6 |
7515 |
买入 |
| 09:41:04 |
82.64 |
88 |
7603 |
卖出 |
| 09:41:07 |
82.64 |
33 |
7636 |
卖出 |
| 09:41:10 |
82.6 |
8 |
7644 |
卖出 |
| 09:41:13 |
82.6 |
39 |
7683 |
买入 |
| 09:41:16 |
82.65 |
100 |
7783 |
买入 |
| 09:41:19 |
82.69 |
65 |
7848 |
买入 |
| 09:41:22 |
82.93 |
195 |
8043 |
买入 |
| 09:41:25 |
82.95 |
34 |
8077 |
买入 |
| 09:41:28 |
82.74 |
4 |
8081 |
卖出 |
| 09:41:31 |
82.97 |
36 |
8117 |
买入 |
| 09:41:34 |
82.97 |
215 |
8332 |
买入 |
| 09:41:37 |
82.96 |
29 |
8361 |
卖出 |
| 09:41:40 |
82.97 |
75 |
8436 |
买入 |
| 09:41:43 |
82.98 |
42 |
8478 |
买入 |
| 09:41:46 |
82.99 |
6 |
8484 |
买入 |
| 09:41:49 |
82.98 |
19 |
8503 |
卖出 |
| 09:41:52 |
83.03 |
38 |
8541 |
买入 |
| 09:41:55 |
83 |
24 |
8565 |
卖出 |
| 09:41:58 |
82.98 |
52 |
8617 |
买入 |
| 09:42:04 |
82.96 |
39 |
8656 |
买入 |
| 09:42:07 |
82.8 |
9 |
8665 |
卖出 |
| 09:42:10 |
82.99 |
67 |
8732 |
买入 |
| 09:42:13 |
82.95 |
12 |
8744 |
买入 |
| 09:42:19 |
82.78 |
5 |
8749 |
卖出 |
| 09:42:22 |
82.7 |
4 |
8753 |
卖出 |
| 09:42:25 |
82.94 |
16 |
8769 |
买入 |
| 09:42:31 |
82.61 |
5 |
8774 |
卖出 |
| 09:42:34 |
82.37 |
35 |
8809 |
卖出 |
| 09:42:37 |
82.59 |
13 |
8822 |
买入 |
| 09:42:40 |
82.36 |
9 |
8831 |
卖出 |
| 09:42:43 |
82.36 |
5 |
8836 |
买入 |
| 09:42:46 |
82.36 |
4 |
8840 |
卖出 |
| 09:42:49 |
82.34 |
25 |
8865 |
卖出 |
| 09:42:52 |
82.36 |
79 |
8944 |
买入 |
| 09:42:55 |
82.36 |
22 |
8966 |
买入 |
| 09:42:58 |
82.25 |
6 |
8972 |
卖出 |
| 09:43:01 |
82.3 |
35 |
9007 |
买入 |
| 09:43:07 |
82.25 |
47 |
9054 |
买入 |
| 09:43:10 |
82.25 |
8 |
9062 |
买入 |
| 09:43:13 |
82.25 |
18 |
9080 |
买入 |
| 09:43:16 |
82.36 |
93 |
9173 |
买入 |
| 09:43:19 |
82.48 |
4 |
9177 |
买入 |
| 09:43:22 |
82.48 |
1 |
9178 |
卖出 |
| 09:43:28 |
82.38 |
7 |
9185 |
卖出 |
| 09:43:34 |
82.36 |
10 |
9195 |
卖出 |
| 09:43:37 |
82.36 |
52 |
9247 |
卖出 |
| 09:43:40 |
82.17 |
2 |
9249 |
卖出 |
| 09:43:43 |
82.3 |
13 |
9262 |
买入 |
| 09:43:46 |
82.05 |
16 |
9278 |
卖出 |
| 09:43:49 |
82.01 |
3 |
9281 |
卖出 |
| 09:43:55 |
82.15 |
9 |
9290 |
卖出 |
| 09:43:58 |
82.23 |
6 |
9296 |
买入 |
| 09:44:01 |
82.15 |
10 |
9306 |
卖出 |
| 09:44:04 |
82.15 |
7 |
9313 |
买入 |
| 09:44:07 |
82.22 |
28 |
9341 |
买入 |
| 09:44:10 |
82.2 |
99 |
9440 |
买入 |
| 09:44:13 |
82.15 |
12 |
9452 |
卖出 |
| 09:44:19 |
82.18 |
2 |
9454 |
卖出 |