开能健康[300272]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.33 |
2 |
2 |
集合竞价 |
| 09:15:12 |
5.28 |
45 |
45 |
集合竞价 |
| 09:15:21 |
5.28 |
35 |
35 |
集合竞价 |
| 09:16:15 |
5.28 |
49 |
49 |
集合竞价 |
| 09:16:24 |
5.28 |
49 |
49 |
集合竞价 |
| 09:17:45 |
5.28 |
51 |
51 |
集合竞价 |
| 09:18:03 |
5.28 |
53 |
53 |
集合竞价 |
| 09:18:21 |
5.28 |
55 |
55 |
集合竞价 |
| 09:18:39 |
5.28 |
57 |
57 |
集合竞价 |
| 09:19:06 |
5.28 |
57 |
57 |
集合竞价 |
| 09:19:24 |
5.29 |
57 |
57 |
集合竞价 |
| 09:19:33 |
5.29 |
57 |
57 |
集合竞价 |
| 09:19:42 |
5.29 |
57 |
57 |
集合竞价 |
| 09:19:51 |
5.29 |
57 |
57 |
集合竞价 |
| 09:20:00 |
5.29 |
57 |
57 |
集合竞价 |
| 09:20:03 |
5.29 |
57 |
57 |
集合竞价 |
| 09:20:12 |
5.29 |
57 |
57 |
集合竞价 |
| 09:20:21 |
5.29 |
71 |
71 |
集合竞价 |
| 09:20:30 |
5.29 |
71 |
71 |
集合竞价 |
| 09:22:27 |
5.29 |
71 |
71 |
集合竞价 |
| 09:23:21 |
5.29 |
71 |
71 |
集合竞价 |
| 09:24:33 |
5.28 |
182 |
182 |
集合竞价 |
| 09:24:42 |
5.28 |
365 |
365 |
集合竞价 |
| 09:24:51 |
5.28 |
393 |
393 |
集合竞价 |
| 09:25:00 |
5.28 |
604 |
604 |
集合竞价 |
| 09:25:03 |
5.28 |
604 |
1208 |
买入 |
| 09:30:03 |
5.27 |
1812 |
3020 |
卖出 |
| 09:30:06 |
5.28 |
231 |
3251 |
买入 |
| 09:30:09 |
5.27 |
540 |
3791 |
卖出 |
| 09:30:12 |
5.27 |
37 |
3828 |
卖出 |
| 09:30:15 |
5.28 |
154 |
3982 |
买入 |
| 09:30:18 |
5.28 |
205 |
4187 |
卖出 |
| 09:30:21 |
5.28 |
29 |
4216 |
卖出 |
| 09:30:24 |
5.28 |
89 |
4305 |
卖出 |
| 09:30:27 |
5.27 |
896 |
5201 |
卖出 |
| 09:30:30 |
5.28 |
254 |
5455 |
买入 |
| 09:30:33 |
5.3 |
1457 |
6912 |
买入 |
| 09:30:36 |
5.28 |
181 |
7093 |
卖出 |
| 09:30:39 |
5.27 |
75 |
7168 |
卖出 |
| 09:30:42 |
5.28 |
14 |
7182 |
买入 |
| 09:30:45 |
5.25 |
1181 |
8363 |
卖出 |
| 09:30:48 |
5.26 |
75 |
8438 |
买入 |
| 09:30:51 |
5.26 |
13 |
8451 |
买入 |
| 09:30:54 |
5.25 |
52 |
8503 |
卖出 |
| 09:30:57 |
5.25 |
3 |
8506 |
买入 |
| 09:31:00 |
5.25 |
44 |
8550 |
买入 |
| 09:31:03 |
5.25 |
16 |
8566 |
买入 |
| 09:31:06 |
5.25 |
5 |
8571 |
卖出 |
| 09:31:09 |
5.25 |
3 |
8574 |
卖出 |
| 09:31:12 |
5.26 |
9 |
8583 |
买入 |
| 09:31:15 |
5.25 |
107 |
8690 |
卖出 |
| 09:31:18 |
5.26 |
15 |
8705 |
买入 |
| 09:31:21 |
5.26 |
39 |
8744 |
卖出 |
| 09:31:24 |
5.25 |
116 |
8860 |
卖出 |
| 09:31:30 |
5.27 |
1 |
8861 |
买入 |
| 09:31:33 |
5.27 |
5 |
8866 |
买入 |
| 09:31:36 |
5.27 |
22 |
8888 |
买入 |
| 09:31:39 |
5.27 |
25 |
8913 |
卖出 |
| 09:31:42 |
5.27 |
2 |
8915 |
卖出 |
| 09:31:45 |
5.27 |
31 |
8946 |
卖出 |
| 09:31:48 |
5.25 |
339 |
9285 |
卖出 |
| 09:31:54 |
5.27 |
35 |
9320 |
买入 |
| 09:31:57 |
5.27 |
3 |
9323 |
买入 |
| 09:32:03 |
5.27 |
20 |
9343 |
买入 |
| 09:32:06 |
5.28 |
71 |
9414 |
买入 |
| 09:32:09 |
5.28 |
10 |
9424 |
买入 |
| 09:32:12 |
5.28 |
9 |
9433 |
卖出 |
| 09:32:15 |
5.29 |
23 |
9456 |
买入 |
| 09:32:18 |
5.29 |
6 |
9462 |
卖出 |
| 09:32:21 |
5.29 |
54 |
9516 |
卖出 |
| 09:32:24 |
5.28 |
27 |
9543 |
卖出 |
| 09:32:30 |
5.29 |
120 |
9663 |
买入 |
| 09:32:33 |
5.29 |
117 |
9780 |
买入 |
| 09:32:36 |
5.3 |
76 |
9856 |
买入 |
| 09:32:39 |
5.29 |
141 |
9997 |
卖出 |
| 09:32:42 |
5.29 |
136 |
10133 |
卖出 |
| 09:32:45 |
5.3 |
199 |
10332 |
买入 |
| 09:32:48 |
5.29 |
13 |
10345 |
卖出 |
| 09:32:51 |
5.29 |
19 |
10364 |
卖出 |
| 09:32:57 |
5.3 |
4 |
10368 |
买入 |
| 09:33:00 |
5.3 |
2 |
10370 |
买入 |
| 09:33:03 |
5.3 |
1 |
10371 |
买入 |
| 09:33:06 |
5.3 |
59 |
10430 |
买入 |
| 09:33:09 |
5.3 |
109 |
10539 |
买入 |
| 09:33:12 |
5.3 |
34 |
10573 |
卖出 |
| 09:33:15 |
5.29 |
326 |
10899 |
卖出 |
| 09:33:18 |
5.29 |
10 |
10909 |
卖出 |
| 09:33:21 |
5.29 |
235 |
11144 |
卖出 |
| 09:33:24 |
5.28 |
23 |
11167 |
卖出 |
| 09:33:36 |
5.29 |
56 |
11223 |
买入 |
| 09:33:39 |
5.28 |
3 |
11226 |
卖出 |
| 09:33:42 |
5.28 |
1 |
11227 |
卖出 |
| 09:33:45 |
5.28 |
2 |
11229 |
卖出 |
| 09:33:48 |
5.29 |
4 |
11233 |
买入 |
| 09:34:03 |
5.29 |
52 |
11285 |
买入 |
| 09:34:06 |
5.29 |
73 |
11358 |
买入 |
| 09:34:09 |
5.29 |
22 |
11380 |
买入 |
| 09:34:15 |
5.3 |
58 |
11438 |
买入 |
| 09:34:21 |
5.29 |
1 |
11439 |
卖出 |
| 09:34:33 |
5.29 |
70 |
11509 |
卖出 |
| 09:34:39 |
5.3 |
61 |
11570 |
买入 |
| 09:34:42 |
5.3 |
5 |
11575 |
买入 |
| 09:34:45 |
5.3 |
1 |
11576 |
买入 |
| 09:35:06 |
5.3 |
14 |
11590 |
买入 |
| 09:35:09 |
5.3 |
4 |
11594 |
买入 |
| 09:35:12 |
5.3 |
58 |
11652 |
买入 |
| 09:35:18 |
5.29 |
1 |
11653 |
卖出 |
| 09:35:24 |
5.3 |
18 |
11671 |
买入 |
| 09:35:27 |
5.29 |
2 |
11673 |
卖出 |
| 09:35:36 |
5.29 |
1 |
11674 |
卖出 |
| 09:35:39 |
5.3 |
5 |
11679 |
买入 |
| 09:35:42 |
5.29 |
1 |
11680 |
卖出 |
| 09:35:48 |
5.29 |
11 |
11691 |
卖出 |
| 09:35:51 |
5.29 |
20 |
11711 |
卖出 |
| 09:35:54 |
5.29 |
63 |
11774 |
卖出 |
| 09:36:00 |
5.3 |
7 |
11781 |
买入 |
| 09:36:03 |
5.29 |
71 |
11852 |
卖出 |
| 09:36:09 |
5.29 |
15 |
11867 |
卖出 |
| 09:36:15 |
5.29 |
27 |
11894 |
买入 |
| 09:36:21 |
5.29 |
54 |
11948 |
买入 |
| 09:36:24 |
5.29 |
8 |
11956 |
卖出 |
| 09:36:27 |
5.29 |
14 |
11970 |
买入 |
| 09:36:33 |
5.3 |
58 |
12028 |
买入 |
| 09:36:36 |
5.31 |
19 |
12047 |
买入 |
| 09:36:39 |
5.29 |
1 |
12048 |
卖出 |
| 09:36:45 |
5.29 |
106 |
12154 |
卖出 |
| 09:36:48 |
5.3 |
10 |
12164 |
买入 |
| 09:36:51 |
5.3 |
10 |
12174 |
买入 |
| 09:36:57 |
5.3 |
8 |
12182 |
买入 |
| 09:37:00 |
5.31 |
7 |
12189 |
买入 |
| 09:37:03 |
5.3 |
10 |
12199 |
买入 |
| 09:37:06 |
5.29 |
3 |
12202 |
卖出 |
| 09:37:09 |
5.29 |
13 |
12215 |
卖出 |
| 09:37:12 |
5.3 |
4 |
12219 |
买入 |
| 09:37:15 |
5.31 |
62 |
12281 |
买入 |
| 09:37:18 |
5.29 |
32 |
12313 |
卖出 |
| 09:37:21 |
5.29 |
2 |
12315 |
卖出 |
| 09:37:27 |
5.3 |
1 |
12316 |
买入 |
| 09:37:30 |
5.29 |
10 |
12326 |
卖出 |
| 09:37:33 |
5.3 |
3 |
12329 |
买入 |
| 09:37:36 |
5.29 |
12 |
12341 |
卖出 |
| 09:37:42 |
5.29 |
40 |
12381 |
卖出 |
| 09:37:48 |
5.29 |
6 |
12387 |
卖出 |
| 09:37:51 |
5.3 |
3 |
12390 |
买入 |
| 09:37:54 |
5.31 |
58 |
12448 |
买入 |
| 09:37:57 |
5.3 |
7 |
12455 |
卖出 |
| 09:38:00 |
5.3 |
1 |
12456 |
卖出 |
| 09:38:03 |
5.31 |
3 |
12459 |
买入 |
| 09:38:12 |
5.31 |
6 |
12465 |
买入 |
| 09:38:18 |
5.3 |
19 |
12484 |
卖出 |
| 09:38:21 |
5.3 |
38 |
12522 |
卖出 |
| 09:38:24 |
5.3 |
9 |
12531 |
卖出 |
| 09:38:27 |
5.3 |
13 |
12544 |
买入 |
| 09:38:30 |
5.3 |
4 |
12548 |
买入 |
| 09:38:33 |
5.3 |
15 |
12563 |
卖出 |
| 09:38:36 |
5.32 |
53 |
12616 |
买入 |
| 09:38:42 |
5.3 |
1 |
12617 |
卖出 |
| 09:38:54 |
5.3 |
21 |
12638 |
卖出 |
| 09:38:57 |
5.3 |
59 |
12697 |
卖出 |
| 09:39:00 |
5.3 |
77 |
12774 |
卖出 |
| 09:39:03 |
5.31 |
27 |
12801 |
买入 |
| 09:39:06 |
5.3 |
4 |
12805 |
卖出 |
| 09:39:09 |
5.3 |
37 |
12842 |
买入 |
| 09:39:12 |
5.29 |
50 |
12892 |
卖出 |
| 09:39:15 |
5.31 |
76 |
12968 |
买入 |
| 09:39:21 |
5.3 |
3 |
12971 |
卖出 |
| 09:39:36 |
5.31 |
12 |
12983 |
买入 |
| 09:39:39 |
5.3 |
10 |
12993 |
卖出 |
| 09:39:42 |
5.3 |
12 |
13005 |
卖出 |
| 09:39:45 |
5.3 |
23 |
13028 |
卖出 |
| 09:39:48 |
5.3 |
13 |
13041 |
卖出 |
| 09:39:51 |
5.3 |
1 |
13042 |
卖出 |
| 09:39:57 |
5.31 |
48 |
13090 |
买入 |
| 09:40:00 |
5.3 |
1 |
13091 |
卖出 |
| 09:40:06 |
5.31 |
34 |
13125 |
买入 |
| 09:40:09 |
5.3 |
11 |
13136 |
卖出 |
| 09:40:12 |
5.3 |
3 |
13139 |
买入 |
| 09:40:15 |
5.3 |
2 |
13141 |
卖出 |
| 09:40:18 |
5.3 |
1 |
13142 |
卖出 |
| 09:40:24 |
5.29 |
28 |
13170 |
卖出 |
| 09:40:27 |
5.3 |
4 |
13174 |
买入 |
| 09:40:30 |
5.3 |
9 |
13183 |
卖出 |
| 09:40:36 |
5.31 |
3 |
13186 |
买入 |
| 09:40:48 |
5.31 |
49 |
13235 |
买入 |
| 09:40:51 |
5.31 |
1 |
13236 |
买入 |
| 09:40:54 |
5.3 |
68 |
13304 |
卖出 |
| 09:40:57 |
5.31 |
108 |
13412 |
买入 |
| 09:41:00 |
5.3 |
59 |
13471 |
卖出 |
| 09:41:06 |
5.29 |
16 |
13487 |
卖出 |
| 09:41:09 |
5.3 |
5 |
13492 |
买入 |
| 09:41:21 |
5.29 |
1 |
13493 |
卖出 |
| 09:41:27 |
5.3 |
124 |
13617 |
买入 |
| 09:41:30 |
5.3 |
15 |
13632 |
卖出 |
| 09:41:33 |
5.3 |
24 |
13656 |
卖出 |
| 09:41:36 |
5.3 |
26 |
13682 |
卖出 |
| 09:41:39 |
5.31 |
86 |
13768 |
买入 |
| 09:41:42 |
5.3 |
14 |
13782 |
卖出 |
| 09:41:45 |
5.3 |
3 |
13785 |
买入 |
| 09:41:48 |
5.3 |
5 |
13790 |
买入 |
| 09:42:03 |
5.29 |
13 |
13803 |
卖出 |
| 09:42:06 |
5.3 |
30 |
13833 |
买入 |
| 09:42:12 |
5.3 |
4 |
13837 |
买入 |
| 09:42:15 |
5.29 |
39 |
13876 |
卖出 |
| 09:42:18 |
5.29 |
1 |
13877 |
卖出 |
| 09:42:21 |
5.29 |
12 |
13889 |
卖出 |
| 09:42:24 |
5.29 |
62 |
13951 |
卖出 |
| 09:42:27 |
5.3 |
5 |
13956 |
买入 |
| 09:42:30 |
5.3 |
50 |
14006 |
买入 |
| 09:42:36 |
5.3 |
115 |
14121 |
买入 |
| 09:42:39 |
5.3 |
17 |
14138 |
买入 |
| 09:42:42 |
5.3 |
31 |
14169 |
买入 |
| 09:42:45 |
5.3 |
7 |
14176 |
买入 |
| 09:42:48 |
5.3 |
7 |
14183 |
买入 |
| 09:42:51 |
5.3 |
1 |
14184 |
买入 |
| 09:42:54 |
5.29 |
40 |
14224 |
卖出 |
| 09:43:00 |
5.29 |
20 |
14244 |
卖出 |
| 09:43:06 |
5.3 |
22 |
14266 |
买入 |
| 09:43:24 |
5.3 |
16 |
14282 |
买入 |
| 09:43:27 |
5.3 |
72 |
14354 |
买入 |
| 09:43:30 |
5.3 |
54 |
14408 |
买入 |
| 09:43:36 |
5.3 |
5 |
14413 |
买入 |
| 09:43:39 |
5.3 |
1 |
14414 |
卖出 |
| 09:43:42 |
5.3 |
68 |
14482 |
卖出 |
| 09:43:45 |
5.3 |
18 |
14500 |
卖出 |
| 09:43:51 |
5.29 |
1 |
14501 |
卖出 |
| 09:43:54 |
5.3 |
28 |
14529 |
买入 |
| 09:43:57 |
5.3 |
2 |
14531 |
买入 |
| 09:44:03 |
5.29 |
19 |
14550 |
卖出 |
| 09:44:06 |
5.29 |
48 |
14598 |
卖出 |
| 09:44:09 |
5.29 |
1 |
14599 |
卖出 |
| 09:44:12 |
5.3 |
58 |
14657 |
买入 |
| 09:44:15 |
5.3 |
91 |
14748 |
买入 |
| 09:44:18 |
5.32 |
87 |
14835 |
买入 |
| 09:44:21 |
5.31 |
2 |
14837 |
买入 |
| 09:44:24 |
5.3 |
6 |
14843 |
卖出 |
| 09:44:27 |
5.3 |
101 |
14944 |
买入 |
| 09:44:30 |
5.3 |
56 |
15000 |
买入 |
| 09:44:33 |
5.3 |
5 |
15005 |
卖出 |
| 09:44:36 |
5.3 |
214 |
15219 |
卖出 |
| 09:44:42 |
5.3 |
5 |
15224 |
买入 |
| 09:44:45 |
5.3 |
5 |
15229 |
买入 |
| 09:44:48 |
5.3 |
2 |
15231 |
买入 |
| 09:44:57 |
5.29 |
11 |
15242 |
卖出 |
| 09:45:03 |
5.29 |
104 |
15346 |
卖出 |
| 09:45:09 |
5.31 |
49 |
15395 |
买入 |
| 09:45:12 |
5.3 |
9 |
15404 |
卖出 |
| 09:45:15 |
5.3 |
14 |
15418 |
买入 |
| 09:45:18 |
5.29 |
12 |
15430 |
卖出 |
| 09:45:21 |
5.29 |
26 |
15456 |
卖出 |
| 09:45:24 |
5.29 |
2 |
15458 |
卖出 |
| 09:45:30 |
5.3 |
49 |
15507 |
买入 |
| 09:45:33 |
5.3 |
1 |
15508 |
卖出 |
| 09:45:42 |
5.31 |
5 |
15513 |
买入 |
| 09:45:45 |
5.31 |
105 |
15618 |
买入 |
| 09:45:48 |
5.3 |
56 |
15674 |
卖出 |
| 09:45:51 |
5.3 |
63 |
15737 |
卖出 |
| 09:46:00 |
5.3 |
118 |
15855 |
买入 |
| 09:46:09 |
5.29 |
94 |
15949 |
卖出 |
| 09:46:12 |
5.29 |
142 |
16091 |
卖出 |
| 09:46:15 |
5.29 |
57 |
16148 |
卖出 |
| 09:46:18 |
5.29 |
48 |
16196 |
卖出 |
| 09:46:21 |
5.29 |
2 |
16198 |
卖出 |
| 09:46:24 |
5.3 |
52 |
16250 |
买入 |
| 09:46:27 |
5.29 |
1 |
16251 |
卖出 |
| 09:46:30 |
5.29 |
20 |
16271 |
卖出 |
| 09:46:33 |
5.29 |
16 |
16287 |
卖出 |
| 09:46:36 |
5.29 |
28 |
16315 |
卖出 |
| 09:46:39 |
5.29 |
12 |
16327 |
卖出 |
| 09:46:42 |
5.29 |
2 |
16329 |
卖出 |
| 09:46:51 |
5.3 |
1 |
16330 |
买入 |
| 09:47:09 |
5.29 |
1 |
16331 |
卖出 |
| 09:47:15 |
5.3 |
2 |
16333 |
买入 |
| 09:47:21 |
5.3 |
3 |
16336 |
买入 |
| 09:47:24 |
5.29 |
21 |
16357 |
卖出 |
| 09:47:30 |
5.29 |
13 |
16370 |
卖出 |
| 09:47:36 |
5.3 |
58 |
16428 |
买入 |
| 09:47:39 |
5.29 |
124 |
16552 |
卖出 |
| 09:47:45 |
5.29 |
1 |
16553 |
买入 |
| 09:47:51 |
5.29 |
3 |
16556 |
买入 |
| 09:47:57 |
5.29 |
5 |
16561 |
买入 |
| 09:48:03 |
5.29 |
1 |
16562 |
买入 |
| 09:48:15 |
5.28 |
180 |
16742 |
卖出 |
| 09:48:18 |
5.28 |
13 |
16755 |
卖出 |
| 09:48:21 |
5.29 |
21 |
16776 |
买入 |
| 09:48:42 |
5.29 |
16 |
16792 |
买入 |
| 09:48:45 |
5.28 |
1 |
16793 |
卖出 |
| 09:48:48 |
5.28 |
69 |
16862 |
卖出 |
| 09:48:54 |
5.28 |
5 |
16867 |
卖出 |
| 09:48:57 |
5.29 |
1 |
16868 |
买入 |
| 09:49:00 |
5.28 |
245 |
17113 |
卖出 |
| 09:49:03 |
5.28 |
49 |
17162 |
卖出 |
| 09:49:06 |
5.27 |
2 |
17164 |
卖出 |
| 09:49:09 |
5.28 |
17 |
17181 |
买入 |
| 09:49:12 |
5.28 |
27 |
17208 |
卖出 |
| 09:49:15 |
5.29 |
4 |
17212 |
买入 |
| 09:49:24 |
5.28 |
4 |
17216 |
卖出 |
| 09:49:27 |
5.28 |
136 |
17352 |
卖出 |
| 09:49:30 |
5.28 |
13 |
17365 |
买入 |
| 09:49:33 |
5.28 |
1 |
17366 |
买入 |
| 09:49:36 |
5.28 |
58 |
17424 |
买入 |