安科生物[300009]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.5 |
9 |
9 |
集合竞价 |
| 09:15:09 |
11.42 |
28 |
28 |
集合竞价 |
| 09:15:27 |
11.42 |
28 |
28 |
集合竞价 |
| 09:16:21 |
11.42 |
28 |
28 |
集合竞价 |
| 09:19:03 |
11.42 |
28 |
28 |
集合竞价 |
| 09:19:48 |
11.42 |
34 |
34 |
集合竞价 |
| 09:20:00 |
11.42 |
37 |
37 |
集合竞价 |
| 09:20:09 |
11.42 |
46 |
46 |
集合竞价 |
| 09:20:18 |
11.42 |
59 |
59 |
集合竞价 |
| 09:20:27 |
11.42 |
64 |
64 |
集合竞价 |
| 09:20:36 |
11.42 |
66 |
66 |
集合竞价 |
| 09:20:45 |
11.42 |
67 |
67 |
集合竞价 |
| 09:21:12 |
11.42 |
80 |
80 |
集合竞价 |
| 09:21:21 |
11.42 |
99 |
99 |
集合竞价 |
| 09:21:30 |
11.42 |
108 |
108 |
集合竞价 |
| 09:21:39 |
11.42 |
119 |
119 |
集合竞价 |
| 09:21:48 |
11.42 |
127 |
127 |
集合竞价 |
| 09:21:57 |
11.42 |
129 |
129 |
集合竞价 |
| 09:22:06 |
11.42 |
131 |
131 |
集合竞价 |
| 09:22:51 |
11.42 |
215 |
215 |
集合竞价 |
| 09:23:00 |
11.42 |
215 |
215 |
集合竞价 |
| 09:23:09 |
11.42 |
215 |
215 |
集合竞价 |
| 09:23:27 |
11.42 |
215 |
215 |
集合竞价 |
| 09:23:36 |
11.42 |
216 |
216 |
集合竞价 |
| 09:23:54 |
11.41 |
232 |
232 |
集合竞价 |
| 09:24:03 |
11.41 |
263 |
263 |
集合竞价 |
| 09:24:12 |
11.41 |
283 |
283 |
集合竞价 |
| 09:24:21 |
11.42 |
536 |
536 |
集合竞价 |
| 09:24:30 |
11.42 |
661 |
661 |
集合竞价 |
| 09:24:39 |
11.42 |
674 |
674 |
集合竞价 |
| 09:24:48 |
11.42 |
708 |
708 |
集合竞价 |
| 09:24:57 |
11.42 |
720 |
720 |
集合竞价 |
| 09:25:00 |
11.43 |
722 |
1442 |
卖出 |
| 09:30:00 |
11.48 |
222 |
1664 |
买入 |
| 09:30:03 |
11.46 |
170 |
1834 |
卖出 |
| 09:30:06 |
11.46 |
211 |
2045 |
买入 |
| 09:30:09 |
11.44 |
155 |
2200 |
卖出 |
| 09:30:12 |
11.43 |
265 |
2465 |
卖出 |
| 09:30:15 |
11.4 |
649 |
3114 |
卖出 |
| 09:30:18 |
11.37 |
274 |
3388 |
卖出 |
| 09:30:21 |
11.34 |
335 |
3723 |
卖出 |
| 09:30:24 |
11.32 |
825 |
4548 |
卖出 |
| 09:30:27 |
11.3 |
555 |
5103 |
卖出 |
| 09:30:30 |
11.31 |
235 |
5338 |
买入 |
| 09:30:33 |
11.29 |
288 |
5626 |
卖出 |
| 09:30:36 |
11.32 |
526 |
6152 |
买入 |
| 09:30:39 |
11.33 |
306 |
6458 |
买入 |
| 09:30:42 |
11.33 |
184 |
6642 |
买入 |
| 09:30:45 |
11.31 |
76 |
6718 |
卖出 |
| 09:30:48 |
11.32 |
28 |
6746 |
买入 |
| 09:30:51 |
11.31 |
682 |
7428 |
卖出 |
| 09:30:54 |
11.3 |
428 |
7856 |
卖出 |
| 09:30:57 |
11.26 |
633 |
8489 |
卖出 |
| 09:31:00 |
11.2 |
319 |
8808 |
卖出 |
| 09:31:03 |
11.18 |
82 |
8890 |
卖出 |
| 09:31:06 |
11.17 |
316 |
9206 |
卖出 |
| 09:31:09 |
11.2 |
213 |
9419 |
买入 |
| 09:31:12 |
11.22 |
318 |
9737 |
买入 |
| 09:31:15 |
11.22 |
142 |
9879 |
买入 |
| 09:31:18 |
11.24 |
88 |
9967 |
买入 |
| 09:31:21 |
11.25 |
459 |
10426 |
买入 |
| 09:31:24 |
11.29 |
135 |
10561 |
买入 |
| 09:31:27 |
11.29 |
152 |
10713 |
买入 |
| 09:31:30 |
11.27 |
252 |
10965 |
卖出 |
| 09:31:33 |
11.27 |
46 |
11011 |
卖出 |
| 09:31:36 |
11.26 |
99 |
11110 |
卖出 |
| 09:31:39 |
11.29 |
326 |
11436 |
买入 |
| 09:31:42 |
11.3 |
161 |
11597 |
买入 |
| 09:31:45 |
11.33 |
35 |
11632 |
买入 |
| 09:31:48 |
11.32 |
174 |
11806 |
卖出 |
| 09:31:51 |
11.35 |
135 |
11941 |
买入 |
| 09:31:54 |
11.37 |
231 |
12172 |
买入 |
| 09:31:57 |
11.34 |
255 |
12427 |
卖出 |
| 09:32:00 |
11.38 |
218 |
12645 |
买入 |
| 09:32:03 |
11.39 |
669 |
13314 |
买入 |
| 09:32:06 |
11.36 |
168 |
13482 |
卖出 |
| 09:32:09 |
11.34 |
301 |
13783 |
卖出 |
| 09:32:12 |
11.32 |
264 |
14047 |
卖出 |
| 09:32:15 |
11.28 |
93 |
14140 |
卖出 |
| 09:32:18 |
11.29 |
98 |
14238 |
买入 |
| 09:32:21 |
11.32 |
126 |
14364 |
买入 |
| 09:32:24 |
11.35 |
162 |
14526 |
买入 |
| 09:32:27 |
11.35 |
492 |
15018 |
买入 |
| 09:32:30 |
11.33 |
189 |
15207 |
卖出 |
| 09:32:33 |
11.33 |
190 |
15397 |
卖出 |
| 09:32:36 |
11.32 |
152 |
15549 |
卖出 |
| 09:32:39 |
11.35 |
533 |
16082 |
买入 |
| 09:32:42 |
11.29 |
96 |
16178 |
卖出 |
| 09:32:45 |
11.34 |
92 |
16270 |
买入 |
| 09:32:48 |
11.34 |
87 |
16357 |
买入 |
| 09:32:51 |
11.3 |
54 |
16411 |
卖出 |
| 09:32:54 |
11.32 |
8 |
16419 |
买入 |
| 09:32:57 |
11.32 |
96 |
16515 |
买入 |
| 09:33:00 |
11.3 |
31 |
16546 |
卖出 |
| 09:33:03 |
11.3 |
183 |
16729 |
卖出 |
| 09:33:06 |
11.32 |
164 |
16893 |
买入 |
| 09:33:09 |
11.3 |
61 |
16954 |
卖出 |
| 09:33:12 |
11.3 |
76 |
17030 |
买入 |
| 09:33:15 |
11.29 |
557 |
17587 |
卖出 |
| 09:33:18 |
11.3 |
375 |
17962 |
买入 |
| 09:33:21 |
11.28 |
265 |
18227 |
卖出 |
| 09:33:24 |
11.27 |
385 |
18612 |
卖出 |
| 09:33:27 |
11.27 |
106 |
18718 |
买入 |
| 09:33:30 |
11.27 |
143 |
18861 |
买入 |
| 09:33:33 |
11.25 |
101 |
18962 |
卖出 |
| 09:33:36 |
11.2 |
251 |
19213 |
卖出 |
| 09:33:39 |
11.2 |
126 |
19339 |
卖出 |
| 09:33:42 |
11.19 |
207 |
19546 |
卖出 |
| 09:33:45 |
11.19 |
425 |
19971 |
卖出 |
| 09:33:48 |
11.2 |
220 |
20191 |
买入 |
| 09:33:51 |
11.18 |
421 |
20612 |
卖出 |
| 09:33:54 |
11.18 |
265 |
20877 |
买入 |
| 09:33:57 |
11.17 |
486 |
21363 |
卖出 |
| 09:34:00 |
11.17 |
596 |
21959 |
卖出 |
| 09:34:03 |
11.17 |
330 |
22289 |
买入 |
| 09:34:06 |
11.2 |
224 |
22513 |
买入 |
| 09:34:09 |
11.2 |
77 |
22590 |
买入 |
| 09:34:12 |
11.19 |
36 |
22626 |
卖出 |
| 09:34:15 |
11.19 |
61 |
22687 |
买入 |
| 09:34:18 |
11.19 |
83 |
22770 |
买入 |
| 09:34:21 |
11.19 |
104 |
22874 |
买入 |
| 09:34:24 |
11.2 |
113 |
22987 |
买入 |
| 09:34:27 |
11.2 |
197 |
23184 |
卖出 |
| 09:34:30 |
11.2 |
264 |
23448 |
卖出 |
| 09:34:33 |
11.18 |
81 |
23529 |
卖出 |
| 09:34:36 |
11.19 |
191 |
23720 |
买入 |
| 09:34:39 |
11.17 |
75 |
23795 |
卖出 |
| 09:34:42 |
11.19 |
653 |
24448 |
买入 |
| 09:34:45 |
11.18 |
48 |
24496 |
卖出 |
| 09:34:48 |
11.2 |
5 |
24501 |
卖出 |
| 09:34:51 |
11.21 |
61 |
24562 |
买入 |
| 09:34:54 |
11.19 |
43 |
24605 |
卖出 |
| 09:34:57 |
11.19 |
21 |
24626 |
卖出 |
| 09:35:00 |
11.2 |
40 |
24666 |
买入 |
| 09:35:03 |
11.2 |
191 |
24857 |
卖出 |
| 09:35:06 |
11.16 |
1102 |
25959 |
卖出 |
| 09:35:09 |
11.14 |
910 |
26869 |
卖出 |
| 09:35:12 |
11.15 |
596 |
27465 |
买入 |
| 09:35:15 |
11.16 |
52 |
27517 |
买入 |
| 09:35:18 |
11.18 |
144 |
27661 |
买入 |
| 09:35:21 |
11.19 |
3 |
27664 |
买入 |
| 09:35:24 |
11.18 |
24 |
27688 |
卖出 |
| 09:35:27 |
11.18 |
140 |
27828 |
卖出 |
| 09:35:30 |
11.18 |
31 |
27859 |
卖出 |
| 09:35:33 |
11.18 |
83 |
27942 |
买入 |
| 09:35:36 |
11.17 |
143 |
28085 |
卖出 |
| 09:35:39 |
11.16 |
187 |
28272 |
卖出 |
| 09:35:42 |
11.16 |
138 |
28410 |
卖出 |
| 09:35:45 |
11.15 |
360 |
28770 |
卖出 |
| 09:35:48 |
11.13 |
395 |
29165 |
卖出 |
| 09:35:51 |
11.14 |
454 |
29619 |
买入 |
| 09:35:54 |
11.16 |
90 |
29709 |
买入 |
| 09:35:57 |
11.14 |
54 |
29763 |
卖出 |
| 09:36:00 |
11.14 |
132 |
29895 |
买入 |
| 09:36:03 |
11.14 |
17 |
29912 |
买入 |
| 09:36:06 |
11.15 |
78 |
29990 |
卖出 |
| 09:36:09 |
11.14 |
6 |
29996 |
卖出 |
| 09:36:12 |
11.15 |
12 |
30008 |
买入 |
| 09:36:15 |
11.15 |
60 |
30068 |
买入 |
| 09:36:18 |
11.15 |
64 |
30132 |
买入 |
| 09:36:21 |
11.15 |
22 |
30154 |
买入 |
| 09:36:24 |
11.16 |
208 |
30362 |
买入 |
| 09:36:27 |
11.16 |
29 |
30391 |
买入 |
| 09:36:30 |
11.16 |
9 |
30400 |
卖出 |
| 09:36:33 |
11.15 |
318 |
30718 |
卖出 |
| 09:36:36 |
11.16 |
373 |
31091 |
买入 |
| 09:36:39 |
11.16 |
311 |
31402 |
卖出 |
| 09:36:42 |
11.16 |
6 |
31408 |
卖出 |
| 09:36:45 |
11.18 |
86 |
31494 |
买入 |
| 09:36:48 |
11.18 |
17 |
31511 |
买入 |
| 09:36:51 |
11.2 |
232 |
31743 |
买入 |
| 09:36:54 |
11.19 |
18 |
31761 |
卖出 |
| 09:36:57 |
11.18 |
207 |
31968 |
卖出 |
| 09:37:00 |
11.2 |
17 |
31985 |
买入 |
| 09:37:03 |
11.2 |
22 |
32007 |
买入 |
| 09:37:06 |
11.2 |
54 |
32061 |
买入 |
| 09:37:09 |
11.2 |
18 |
32079 |
买入 |
| 09:37:12 |
11.21 |
67 |
32146 |
买入 |
| 09:37:15 |
11.21 |
17 |
32163 |
买入 |
| 09:37:18 |
11.22 |
50 |
32213 |
买入 |
| 09:37:21 |
11.21 |
57 |
32270 |
卖出 |
| 09:37:24 |
11.21 |
257 |
32527 |
卖出 |
| 09:37:27 |
11.19 |
519 |
33046 |
卖出 |
| 09:37:30 |
11.19 |
290 |
33336 |
卖出 |
| 09:37:33 |
11.19 |
79 |
33415 |
买入 |
| 09:37:36 |
11.19 |
218 |
33633 |
卖出 |
| 09:37:39 |
11.21 |
45 |
33678 |
买入 |
| 09:37:42 |
11.23 |
12 |
33690 |
买入 |
| 09:37:45 |
11.23 |
47 |
33737 |
买入 |
| 09:37:48 |
11.21 |
240 |
33977 |
卖出 |
| 09:37:51 |
11.21 |
9 |
33986 |
卖出 |
| 09:37:54 |
11.22 |
22 |
34008 |
买入 |
| 09:37:57 |
11.22 |
16 |
34024 |
卖出 |
| 09:38:00 |
11.21 |
139 |
34163 |
卖出 |
| 09:38:03 |
11.21 |
2 |
34165 |
卖出 |
| 09:38:06 |
11.22 |
32 |
34197 |
卖出 |
| 09:38:09 |
11.21 |
30 |
34227 |
卖出 |
| 09:38:12 |
11.22 |
70 |
34297 |
买入 |
| 09:38:15 |
11.21 |
33 |
34330 |
卖出 |
| 09:38:18 |
11.22 |
7 |
34337 |
买入 |
| 09:38:21 |
11.21 |
190 |
34527 |
卖出 |
| 09:38:24 |
11.21 |
85 |
34612 |
买入 |
| 09:38:27 |
11.2 |
98 |
34710 |
卖出 |
| 09:38:30 |
11.22 |
158 |
34868 |
买入 |
| 09:38:33 |
11.22 |
346 |
35214 |
买入 |
| 09:38:36 |
11.19 |
88 |
35302 |
卖出 |
| 09:38:39 |
11.21 |
32 |
35334 |
买入 |
| 09:38:45 |
11.21 |
7 |
35341 |
买入 |
| 09:38:48 |
11.2 |
164 |
35505 |
卖出 |
| 09:38:51 |
11.2 |
10 |
35515 |
卖出 |
| 09:38:54 |
11.2 |
180 |
35695 |
卖出 |
| 09:38:57 |
11.2 |
179 |
35874 |
卖出 |
| 09:39:00 |
11.21 |
27 |
35901 |
买入 |
| 09:39:03 |
11.2 |
67 |
35968 |
卖出 |
| 09:39:06 |
11.21 |
12 |
35980 |
买入 |
| 09:39:09 |
11.2 |
65 |
36045 |
卖出 |
| 09:39:12 |
11.21 |
10 |
36055 |
买入 |
| 09:39:15 |
11.19 |
166 |
36221 |
卖出 |
| 09:39:18 |
11.2 |
40 |
36261 |
买入 |
| 09:39:21 |
11.2 |
565 |
36826 |
买入 |
| 09:39:24 |
11.19 |
150 |
36976 |
卖出 |
| 09:39:27 |
11.19 |
27 |
37003 |
买入 |
| 09:39:30 |
11.2 |
79 |
37082 |
买入 |
| 09:39:33 |
11.2 |
28 |
37110 |
买入 |
| 09:39:36 |
11.2 |
20 |
37130 |
卖出 |
| 09:39:39 |
11.2 |
44 |
37174 |
卖出 |
| 09:39:42 |
11.2 |
2 |
37176 |
卖出 |
| 09:39:45 |
11.21 |
18 |
37194 |
买入 |
| 09:39:48 |
11.21 |
66 |
37260 |
买入 |
| 09:39:51 |
11.21 |
55 |
37315 |
买入 |
| 09:39:54 |
11.22 |
95 |
37410 |
买入 |
| 09:39:57 |
11.21 |
22 |
37432 |
卖出 |
| 09:40:00 |
11.21 |
19 |
37451 |
买入 |
| 09:40:03 |
11.2 |
52 |
37503 |
卖出 |
| 09:40:06 |
11.19 |
404 |
37907 |
卖出 |
| 09:40:09 |
11.19 |
986 |
38893 |
买入 |
| 09:40:12 |
11.18 |
1233 |
40126 |
卖出 |
| 09:40:15 |
11.21 |
334 |
40460 |
买入 |
| 09:40:18 |
11.23 |
250 |
40710 |
买入 |
| 09:40:21 |
11.25 |
153 |
40863 |
买入 |
| 09:40:24 |
11.25 |
62 |
40925 |
买入 |
| 09:40:27 |
11.25 |
69 |
40994 |
买入 |
| 09:40:30 |
11.25 |
27 |
41021 |
买入 |
| 09:40:33 |
11.25 |
224 |
41245 |
买入 |
| 09:40:36 |
11.23 |
67 |
41312 |
卖出 |
| 09:40:39 |
11.23 |
1 |
41313 |
卖出 |
| 09:40:42 |
11.23 |
7 |
41320 |
卖出 |
| 09:40:45 |
11.2 |
517 |
41837 |
卖出 |
| 09:40:48 |
11.21 |
18 |
41855 |
买入 |
| 09:40:51 |
11.22 |
44 |
41899 |
买入 |
| 09:40:54 |
11.2 |
6 |
41905 |
卖出 |
| 09:40:57 |
11.2 |
27 |
41932 |
卖出 |
| 09:41:00 |
11.21 |
34 |
41966 |
买入 |
| 09:41:03 |
11.2 |
50 |
42016 |
卖出 |
| 09:41:06 |
11.21 |
49 |
42065 |
买入 |
| 09:41:09 |
11.2 |
35 |
42100 |
卖出 |
| 09:41:15 |
11.2 |
273 |
42373 |
卖出 |
| 09:41:18 |
11.2 |
7 |
42380 |
买入 |
| 09:41:21 |
11.21 |
15 |
42395 |
买入 |
| 09:41:24 |
11.2 |
21 |
42416 |
卖出 |
| 09:41:30 |
11.21 |
112 |
42528 |
买入 |
| 09:41:33 |
11.2 |
38 |
42566 |
卖出 |
| 09:41:36 |
11.21 |
11 |
42577 |
买入 |
| 09:41:39 |
11.21 |
98 |
42675 |
买入 |
| 09:41:42 |
11.2 |
140 |
42815 |
卖出 |
| 09:41:45 |
11.22 |
472 |
43287 |
买入 |
| 09:41:48 |
11.21 |
60 |
43347 |
卖出 |
| 09:41:51 |
11.2 |
164 |
43511 |
卖出 |
| 09:41:54 |
11.2 |
10 |
43521 |
卖出 |
| 09:41:57 |
11.21 |
10 |
43531 |
买入 |
| 09:42:00 |
11.2 |
88 |
43619 |
卖出 |
| 09:42:03 |
11.18 |
465 |
44084 |
卖出 |
| 09:42:06 |
11.18 |
375 |
44459 |
卖出 |
| 09:42:09 |
11.17 |
7 |
44466 |
卖出 |
| 09:42:12 |
11.17 |
114 |
44580 |
卖出 |
| 09:42:15 |
11.17 |
63 |
44643 |
卖出 |
| 09:42:18 |
11.16 |
785 |
45428 |
卖出 |
| 09:42:21 |
11.16 |
42 |
45470 |
卖出 |
| 09:42:24 |
11.16 |
24 |
45494 |
卖出 |
| 09:42:27 |
11.17 |
75 |
45569 |
买入 |
| 09:42:30 |
11.17 |
89 |
45658 |
买入 |
| 09:42:33 |
11.16 |
18 |
45676 |
卖出 |
| 09:42:36 |
11.18 |
35 |
45711 |
买入 |
| 09:42:39 |
11.17 |
5 |
45716 |
卖出 |
| 09:42:45 |
11.18 |
8 |
45724 |
买入 |
| 09:42:51 |
11.17 |
600 |
46324 |
卖出 |
| 09:42:54 |
11.17 |
22 |
46346 |
买入 |
| 09:42:57 |
11.17 |
234 |
46580 |
买入 |
| 09:43:00 |
11.18 |
61 |
46641 |
买入 |
| 09:43:03 |
11.17 |
98 |
46739 |
卖出 |
| 09:43:06 |
11.17 |
239 |
46978 |
卖出 |
| 09:43:09 |
11.17 |
37 |
47015 |
卖出 |
| 09:43:12 |
11.17 |
27 |
47042 |
买入 |
| 09:43:15 |
11.17 |
42 |
47084 |
买入 |
| 09:43:18 |
11.17 |
10 |
47094 |
卖出 |
| 09:43:21 |
11.18 |
14 |
47108 |
买入 |
| 09:43:24 |
11.18 |
6 |
47114 |
买入 |
| 09:43:27 |
11.18 |
3 |
47117 |
买入 |
| 09:43:30 |
11.18 |
94 |
47211 |
买入 |
| 09:43:33 |
11.19 |
13 |
47224 |
买入 |