科前生物[688526]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:37 |
22.72 |
2 |
2 |
集合竞价 |
| 09:24:55 |
23.22 |
18 |
18 |
集合竞价 |
| 09:24:58 |
22.9 |
20 |
20 |
集合竞价 |
| 09:25:03 |
22.88 |
20 |
40 |
买入 |
| 09:30:04 |
22.82 |
4 |
44 |
卖出 |
| 09:30:07 |
22.85 |
17 |
61 |
买入 |
| 09:30:10 |
22.85 |
38 |
99 |
卖出 |
| 09:30:13 |
22.8 |
27 |
126 |
卖出 |
| 09:30:16 |
22.73 |
16 |
142 |
卖出 |
| 09:30:19 |
22.72 |
38 |
180 |
卖出 |
| 09:30:22 |
22.73 |
12 |
192 |
买入 |
| 09:30:25 |
22.72 |
33 |
225 |
卖出 |
| 09:30:31 |
22.72 |
7 |
232 |
卖出 |
| 09:30:37 |
22.61 |
2 |
234 |
卖出 |
| 09:30:43 |
22.72 |
4 |
238 |
买入 |
| 09:30:55 |
22.99 |
85 |
323 |
买入 |
| 09:30:58 |
23 |
131 |
454 |
卖出 |
| 09:31:01 |
23 |
72 |
526 |
卖出 |
| 09:31:10 |
22.85 |
18 |
544 |
买入 |
| 09:31:16 |
22.95 |
70 |
614 |
买入 |
| 09:31:22 |
22.86 |
6 |
620 |
卖出 |
| 09:31:28 |
22.91 |
16 |
636 |
买入 |
| 09:31:31 |
22.89 |
18 |
654 |
卖出 |
| 09:31:34 |
22.91 |
5 |
659 |
买入 |
| 09:31:37 |
22.95 |
33 |
692 |
买入 |
| 09:31:40 |
22.94 |
40 |
732 |
卖出 |
| 09:31:43 |
22.83 |
16 |
748 |
卖出 |
| 09:31:46 |
22.94 |
50 |
798 |
买入 |
| 09:31:55 |
22.94 |
59 |
857 |
买入 |
| 09:31:58 |
23.13 |
21 |
878 |
买入 |
| 09:32:04 |
23.04 |
23 |
901 |
卖出 |
| 09:32:07 |
22.94 |
10 |
911 |
卖出 |
| 09:32:10 |
22.99 |
54 |
965 |
买入 |
| 09:32:16 |
22.94 |
179 |
1144 |
买入 |
| 09:32:19 |
23.1 |
71 |
1215 |
买入 |
| 09:32:22 |
23.12 |
18 |
1233 |
买入 |
| 09:32:25 |
23.11 |
6 |
1239 |
卖出 |
| 09:32:28 |
23.1 |
128 |
1367 |
卖出 |
| 09:32:31 |
23.1 |
50 |
1417 |
买入 |
| 09:32:34 |
23.11 |
86 |
1503 |
买入 |
| 09:32:40 |
22.96 |
100 |
1603 |
卖出 |
| 09:32:43 |
22.94 |
2 |
1605 |
卖出 |
| 09:32:46 |
22.96 |
10 |
1615 |
卖出 |
| 09:32:49 |
22.93 |
33 |
1648 |
卖出 |
| 09:32:52 |
22.95 |
56 |
1704 |
买入 |
| 09:32:55 |
23.03 |
85 |
1789 |
买入 |
| 09:33:01 |
22.99 |
2 |
1791 |
买入 |
| 09:33:04 |
22.99 |
36 |
1827 |
卖出 |
| 09:33:07 |
22.99 |
31 |
1858 |
卖出 |
| 09:33:10 |
22.94 |
86 |
1944 |
买入 |
| 09:33:13 |
23.1 |
95 |
2039 |
买入 |
| 09:33:19 |
23.15 |
3 |
2042 |
买入 |
| 09:33:22 |
23.16 |
68 |
2110 |
买入 |
| 09:33:25 |
23.1 |
70 |
2180 |
卖出 |
| 09:33:28 |
23.19 |
21 |
2201 |
买入 |
| 09:33:31 |
23.22 |
120 |
2321 |
买入 |
| 09:33:34 |
23.27 |
127 |
2448 |
买入 |
| 09:33:37 |
23.27 |
38 |
2486 |
卖出 |
| 09:33:43 |
23.26 |
24 |
2510 |
卖出 |
| 09:33:46 |
23.25 |
4 |
2514 |
卖出 |
| 09:33:52 |
23.23 |
18 |
2532 |
买入 |
| 09:33:55 |
23.23 |
2 |
2534 |
买入 |
| 09:33:58 |
23.23 |
2 |
2536 |
卖出 |
| 09:34:04 |
23.2 |
20 |
2556 |
卖出 |
| 09:34:07 |
23.2 |
2 |
2558 |
卖出 |
| 09:34:10 |
23.19 |
2 |
2560 |
卖出 |
| 09:34:13 |
23.2 |
18 |
2578 |
买入 |
| 09:34:16 |
23.34 |
23 |
2601 |
买入 |
| 09:34:19 |
23.21 |
11 |
2612 |
卖出 |
| 09:34:22 |
23.23 |
25 |
2637 |
买入 |
| 09:34:25 |
23.2 |
62 |
2699 |
卖出 |
| 09:34:28 |
23.2 |
8 |
2707 |
卖出 |
| 09:34:34 |
23.16 |
19 |
2726 |
买入 |
| 09:34:37 |
23.23 |
4 |
2730 |
买入 |
| 09:34:40 |
23.23 |
59 |
2789 |
买入 |
| 09:34:43 |
23.2 |
33 |
2822 |
卖出 |
| 09:34:46 |
23.2 |
22 |
2844 |
买入 |
| 09:34:49 |
23.26 |
4 |
2848 |
买入 |
| 09:34:55 |
23.31 |
135 |
2983 |
买入 |
| 09:34:58 |
23.32 |
42 |
3025 |
买入 |
| 09:35:01 |
23.3 |
4 |
3029 |
卖出 |
| 09:35:04 |
23.32 |
8 |
3037 |
买入 |
| 09:35:07 |
23.34 |
18 |
3055 |
买入 |
| 09:35:10 |
23.31 |
3 |
3058 |
卖出 |
| 09:35:13 |
23.31 |
9 |
3067 |
卖出 |
| 09:35:16 |
23.31 |
69 |
3136 |
买入 |
| 09:35:19 |
23.31 |
10 |
3146 |
买入 |
| 09:35:28 |
23.31 |
20 |
3166 |
买入 |
| 09:35:31 |
23.25 |
79 |
3245 |
卖出 |
| 09:35:34 |
23.25 |
70 |
3315 |
买入 |
| 09:35:40 |
23.24 |
2 |
3317 |
买入 |
| 09:35:46 |
23.2 |
20 |
3337 |
卖出 |
| 09:35:52 |
23.23 |
23 |
3360 |
买入 |
| 09:35:55 |
23.24 |
3 |
3363 |
买入 |
| 09:35:58 |
23.29 |
2 |
3365 |
买入 |
| 09:36:04 |
23.33 |
204 |
3569 |
买入 |
| 09:36:07 |
23.38 |
48 |
3617 |
买入 |
| 09:36:10 |
23.4 |
104 |
3721 |
买入 |
| 09:36:13 |
23.45 |
49 |
3770 |
买入 |
| 09:36:16 |
23.44 |
80 |
3850 |
卖出 |
| 09:36:19 |
23.48 |
95 |
3945 |
买入 |
| 09:36:25 |
23.49 |
6 |
3951 |
买入 |
| 09:36:28 |
23.49 |
10 |
3961 |
买入 |
| 09:36:31 |
23.47 |
4 |
3965 |
卖出 |
| 09:36:34 |
23.49 |
72 |
4037 |
买入 |
| 09:36:37 |
23.39 |
6 |
4043 |
卖出 |
| 09:36:40 |
23.39 |
25 |
4068 |
卖出 |
| 09:36:43 |
23.39 |
4 |
4072 |
卖出 |
| 09:36:46 |
23.39 |
1 |
4073 |
卖出 |
| 09:36:49 |
23.4 |
3 |
4076 |
买入 |
| 09:36:52 |
23.49 |
6 |
4082 |
买入 |
| 09:36:58 |
23.34 |
80 |
4162 |
卖出 |
| 09:37:16 |
23.52 |
295 |
4457 |
买入 |
| 09:37:19 |
23.57 |
20 |
4477 |
买入 |
| 09:37:22 |
23.56 |
64 |
4541 |
买入 |
| 09:37:25 |
23.57 |
84 |
4625 |
卖出 |
| 09:37:28 |
23.59 |
12 |
4637 |
买入 |
| 09:37:31 |
23.58 |
9 |
4646 |
卖出 |
| 09:37:34 |
23.6 |
439 |
5085 |
买入 |
| 09:37:37 |
23.52 |
101 |
5186 |
卖出 |
| 09:37:40 |
23.52 |
2 |
5188 |
卖出 |
| 09:37:43 |
23.55 |
7 |
5195 |
买入 |
| 09:37:46 |
23.5 |
13 |
5208 |
卖出 |
| 09:37:49 |
23.51 |
2 |
5210 |
买入 |
| 09:37:52 |
23.5 |
30 |
5240 |
卖出 |
| 09:37:55 |
23.5 |
79 |
5319 |
买入 |
| 09:38:04 |
23.43 |
7 |
5326 |
卖出 |
| 09:38:07 |
23.5 |
140 |
5466 |
买入 |
| 09:38:10 |
23.45 |
28 |
5494 |
卖出 |
| 09:38:13 |
23.5 |
2 |
5496 |
买入 |
| 09:38:16 |
23.6 |
81 |
5577 |
买入 |
| 09:38:19 |
23.52 |
5 |
5582 |
卖出 |
| 09:38:31 |
23.6 |
2 |
5584 |
买入 |
| 09:38:40 |
23.57 |
2 |
5586 |
卖出 |
| 09:38:43 |
23.6 |
44 |
5630 |
买入 |
| 09:38:49 |
23.52 |
2 |
5632 |
卖出 |
| 09:38:52 |
23.57 |
4 |
5636 |
卖出 |
| 09:39:01 |
23.56 |
67 |
5703 |
卖出 |
| 09:39:04 |
23.46 |
4 |
5707 |
卖出 |
| 09:39:13 |
23.45 |
10 |
5717 |
卖出 |
| 09:39:19 |
23.45 |
25 |
5742 |
卖出 |
| 09:39:22 |
23.33 |
6 |
5748 |
卖出 |
| 09:39:25 |
23.38 |
12 |
5760 |
卖出 |
| 09:39:55 |
23.38 |
4 |
5764 |
卖出 |
| 09:40:04 |
23.6 |
158 |
5922 |
买入 |
| 09:40:07 |
23.41 |
6 |
5928 |
卖出 |
| 09:40:16 |
23.52 |
5 |
5933 |
买入 |
| 09:40:25 |
23.41 |
8 |
5941 |
卖出 |
| 09:40:40 |
23.5 |
20 |
5961 |
买入 |
| 09:40:43 |
23.44 |
4 |
5965 |
卖出 |
| 09:40:49 |
23.44 |
12 |
5977 |
卖出 |
| 09:40:55 |
23.53 |
10 |
5987 |
买入 |
| 09:40:58 |
23.44 |
4 |
5991 |
卖出 |
| 09:41:01 |
23.52 |
22 |
6013 |
买入 |
| 09:41:10 |
23.5 |
2 |
6015 |
买入 |
| 09:41:16 |
23.45 |
9 |
6024 |
卖出 |
| 09:41:25 |
23.5 |
60 |
6084 |
买入 |
| 09:41:28 |
23.55 |
36 |
6120 |
买入 |
| 09:41:31 |
23.55 |
16 |
6136 |
买入 |
| 09:41:34 |
23.48 |
49 |
6185 |
卖出 |
| 09:41:37 |
23.55 |
14 |
6199 |
买入 |
| 09:41:40 |
23.59 |
49 |
6248 |
买入 |
| 09:41:43 |
23.55 |
25 |
6273 |
卖出 |
| 09:41:46 |
23.44 |
16 |
6289 |
卖出 |
| 09:41:52 |
23.3 |
136 |
6425 |
卖出 |
| 09:41:55 |
23.55 |
70 |
6495 |
买入 |
| 09:42:07 |
23.51 |
25 |
6520 |
买入 |
| 09:42:10 |
23.42 |
6 |
6526 |
卖出 |
| 09:42:16 |
23.51 |
70 |
6596 |
买入 |
| 09:42:19 |
23.42 |
3 |
6599 |
卖出 |
| 09:42:22 |
23.3 |
78 |
6677 |
卖出 |
| 09:42:28 |
23.41 |
17 |
6694 |
卖出 |
| 09:42:31 |
23.41 |
102 |
6796 |
卖出 |
| 09:42:34 |
23.38 |
2 |
6798 |
卖出 |
| 09:42:37 |
23.39 |
72 |
6870 |
买入 |
| 09:42:40 |
23.38 |
6 |
6876 |
卖出 |
| 09:42:52 |
23.41 |
5 |
6881 |
卖出 |
| 09:42:55 |
23.49 |
20 |
6901 |
买入 |
| 09:43:04 |
23.5 |
76 |
6977 |
买入 |
| 09:43:07 |
23.54 |
84 |
7061 |
买入 |
| 09:43:10 |
23.58 |
2 |
7063 |
买入 |
| 09:43:13 |
23.6 |
150 |
7213 |
买入 |
| 09:43:16 |
23.59 |
135 |
7348 |
买入 |
| 09:43:19 |
23.66 |
6 |
7354 |
买入 |
| 09:43:22 |
23.66 |
12 |
7366 |
买入 |
| 09:43:25 |
23.68 |
41 |
7407 |
买入 |
| 09:43:28 |
23.68 |
27 |
7434 |
买入 |
| 09:43:31 |
23.7 |
23 |
7457 |
卖出 |
| 09:43:37 |
23.75 |
69 |
7526 |
买入 |
| 09:43:40 |
23.7 |
3 |
7529 |
卖出 |
| 09:43:43 |
23.7 |
46 |
7575 |
卖出 |
| 09:43:49 |
23.7 |
39 |
7614 |
卖出 |
| 09:43:52 |
23.61 |
144 |
7758 |
卖出 |
| 09:44:04 |
23.73 |
152 |
7910 |
买入 |
| 09:44:07 |
23.73 |
10 |
7920 |
买入 |
| 09:44:13 |
23.73 |
2 |
7922 |
卖出 |
| 09:44:16 |
23.75 |
20 |
7942 |
买入 |
| 09:44:19 |
23.76 |
18 |
7960 |
买入 |
| 09:44:22 |
23.77 |
17 |
7977 |
买入 |
| 09:44:25 |
23.78 |
34 |
8011 |
买入 |
| 09:44:28 |
23.8 |
40 |
8051 |
买入 |
| 09:44:31 |
23.81 |
2 |
8053 |
买入 |
| 09:44:34 |
23.78 |
28 |
8081 |
卖出 |
| 09:44:37 |
23.78 |
110 |
8191 |
买入 |
| 09:44:43 |
23.8 |
20 |
8211 |
买入 |
| 09:44:46 |
23.85 |
29 |
8240 |
买入 |
| 09:44:52 |
23.86 |
30 |
8270 |
买入 |
| 09:44:58 |
23.78 |
18 |
8288 |
卖出 |
| 09:45:01 |
23.79 |
10 |
8298 |
买入 |
| 09:45:07 |
23.73 |
109 |
8407 |
卖出 |
| 09:45:10 |
23.73 |
7 |
8414 |
卖出 |
| 09:45:13 |
23.6 |
114 |
8528 |
卖出 |
| 09:45:19 |
23.73 |
2 |
8530 |
卖出 |
| 09:45:22 |
23.79 |
78 |
8608 |
买入 |
| 09:45:25 |
23.87 |
22 |
8630 |
买入 |
| 09:45:28 |
23.73 |
30 |
8660 |
卖出 |
| 09:45:31 |
23.87 |
80 |
8740 |
买入 |
| 09:45:34 |
23.73 |
33 |
8773 |
卖出 |
| 09:45:37 |
23.87 |
32 |
8805 |
买入 |
| 09:45:40 |
23.7 |
159 |
8964 |
卖出 |
| 09:45:43 |
23.87 |
9 |
8973 |
买入 |
| 09:45:46 |
23.9 |
41 |
9014 |
买入 |
| 09:45:49 |
23.71 |
72 |
9086 |
卖出 |
| 09:45:52 |
23.95 |
28 |
9114 |
买入 |
| 09:45:55 |
23.66 |
68 |
9182 |
卖出 |
| 09:46:01 |
23.95 |
31 |
9213 |
买入 |
| 09:46:04 |
23.66 |
82 |
9295 |
卖出 |
| 09:46:07 |
23.87 |
11 |
9306 |
买入 |
| 09:46:13 |
23.74 |
2 |
9308 |
卖出 |
| 09:46:16 |
23.86 |
72 |
9380 |
买入 |
| 09:46:19 |
23.74 |
10 |
9390 |
卖出 |
| 09:46:22 |
23.74 |
31 |
9421 |
买入 |
| 09:46:25 |
23.86 |
122 |
9543 |
买入 |
| 09:46:37 |
23.88 |
128 |
9671 |
买入 |
| 09:46:40 |
23.87 |
10 |
9681 |
卖出 |
| 09:46:43 |
23.93 |
73 |
9754 |
买入 |
| 09:46:46 |
23.95 |
7 |
9761 |
买入 |
| 09:46:49 |
23.96 |
458 |
10219 |
买入 |
| 09:46:52 |
23.95 |
44 |
10263 |
卖出 |
| 09:46:55 |
23.95 |
160 |
10423 |
卖出 |
| 09:46:58 |
24.07 |
44 |
10467 |
卖出 |
| 09:47:01 |
24 |
118 |
10585 |
卖出 |
| 09:47:04 |
24.11 |
22 |
10607 |
买入 |
| 09:47:07 |
24.16 |
45 |
10652 |
买入 |
| 09:47:10 |
23.74 |
82 |
10734 |
卖出 |
| 09:47:13 |
24.02 |
80 |
10814 |
买入 |
| 09:47:16 |
24 |
163 |
10977 |
卖出 |
| 09:47:19 |
23.99 |
20 |
10997 |
卖出 |
| 09:47:22 |
23.74 |
39 |
11036 |
卖出 |
| 09:47:25 |
23.68 |
21 |
11057 |
卖出 |
| 09:47:28 |
23.6 |
225 |
11282 |
卖出 |
| 09:47:31 |
24.02 |
313 |
11595 |
买入 |
| 09:47:37 |
23.68 |
140 |
11735 |
卖出 |
| 09:47:40 |
23.99 |
283 |
12018 |
买入 |
| 09:47:43 |
23.99 |
286 |
12304 |
买入 |
| 09:47:46 |
24.02 |
190 |
12494 |
买入 |
| 09:47:49 |
23.98 |
32 |
12526 |
卖出 |
| 09:47:52 |
24.04 |
65 |
12591 |
买入 |
| 09:47:55 |
23.98 |
4 |
12595 |
买入 |
| 09:47:58 |
24.18 |
76 |
12671 |
买入 |
| 09:48:01 |
23.99 |
11 |
12682 |
卖出 |
| 09:48:04 |
23.98 |
2 |
12684 |
卖出 |
| 09:48:07 |
24.07 |
29 |
12713 |
买入 |
| 09:48:10 |
23.89 |
63 |
12776 |
卖出 |
| 09:48:13 |
24.05 |
55 |
12831 |
买入 |
| 09:48:16 |
24.04 |
19 |
12850 |
卖出 |
| 09:48:19 |
24.05 |
52 |
12902 |
买入 |
| 09:48:22 |
24.05 |
125 |
13027 |
卖出 |
| 09:48:25 |
24.2 |
49 |
13076 |
买入 |
| 09:48:28 |
24.05 |
82 |
13158 |
卖出 |
| 09:48:34 |
24.08 |
56 |
13214 |
买入 |
| 09:48:37 |
24.03 |
157 |
13371 |
卖出 |
| 09:48:43 |
24.14 |
71 |
13442 |
买入 |
| 09:48:46 |
24.14 |
70 |
13512 |
买入 |
| 09:48:49 |
23.86 |
46 |
13558 |
卖出 |
| 09:48:55 |
23.86 |
33 |
13591 |
卖出 |
| 09:48:58 |
23.85 |
161 |
13752 |
卖出 |
| 09:49:04 |
24.04 |
9 |
13761 |
买入 |
| 09:49:07 |
23.85 |
43 |
13804 |
卖出 |
| 09:49:10 |
23.86 |
176 |
13980 |
买入 |
| 09:49:13 |
24.06 |
24 |
14004 |
买入 |
| 09:49:16 |
24.04 |
32 |
14036 |
卖出 |
| 09:49:19 |
24.04 |
21 |
14057 |
买入 |
| 09:49:22 |
24.03 |
14 |
14071 |
卖出 |
| 09:49:37 |
23.97 |
9 |
14080 |
买入 |
| 09:49:43 |
23.97 |
3 |
14083 |
买入 |
| 09:49:52 |
23.91 |
4 |
14087 |
卖出 |
| 09:50:04 |
23.97 |
15 |
14102 |
买入 |
| 09:50:10 |
24 |
9 |
14111 |
买入 |
| 09:50:16 |
24.03 |
9 |
14120 |
买入 |
| 09:50:19 |
23.91 |
44 |
14164 |
卖出 |
| 09:50:22 |
24.07 |
32 |
14196 |
买入 |
| 09:50:25 |
24.07 |
16 |
14212 |
买入 |
| 09:50:28 |
24.08 |
28 |
14240 |
买入 |
| 09:50:31 |
24.14 |
64 |
14304 |
买入 |
| 09:50:34 |
24.13 |
16 |
14320 |
卖出 |
| 09:50:37 |
24.04 |
56 |
14376 |
卖出 |
| 09:50:40 |
24.19 |
32 |
14408 |
买入 |
| 09:50:43 |
24.19 |
20 |
14428 |
买入 |
| 09:50:46 |
24.04 |
24 |
14452 |
卖出 |