戴维医疗[300314]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
20.2 |
6 |
6 |
集合竞价 |
| 09:16:15 |
20.2 |
9 |
9 |
集合竞价 |
| 09:16:24 |
20.2 |
6 |
6 |
集合竞价 |
| 09:16:51 |
20.68 |
44 |
44 |
集合竞价 |
| 09:18:57 |
20.68 |
44 |
44 |
集合竞价 |
| 09:19:33 |
20.68 |
44 |
44 |
集合竞价 |
| 09:19:51 |
20.68 |
66 |
66 |
集合竞价 |
| 09:20:03 |
20.68 |
72 |
72 |
集合竞价 |
| 09:20:12 |
20.68 |
77 |
77 |
集合竞价 |
| 09:20:48 |
20.68 |
78 |
78 |
集合竞价 |
| 09:21:24 |
20.68 |
78 |
78 |
集合竞价 |
| 09:21:33 |
20.68 |
78 |
78 |
集合竞价 |
| 09:22:00 |
20.68 |
83 |
83 |
集合竞价 |
| 09:22:09 |
20.68 |
85 |
85 |
集合竞价 |
| 09:22:18 |
20.68 |
85 |
85 |
集合竞价 |
| 09:22:27 |
20.68 |
85 |
85 |
集合竞价 |
| 09:22:36 |
20.57 |
85 |
85 |
集合竞价 |
| 09:22:54 |
20.5 |
85 |
85 |
集合竞价 |
| 09:23:30 |
20.5 |
85 |
85 |
集合竞价 |
| 09:23:39 |
20.5 |
91 |
91 |
集合竞价 |
| 09:23:48 |
20.5 |
92 |
92 |
集合竞价 |
| 09:23:57 |
20.5 |
93 |
93 |
集合竞价 |
| 09:24:06 |
20.5 |
93 |
93 |
集合竞价 |
| 09:24:15 |
20.5 |
93 |
93 |
集合竞价 |
| 09:24:24 |
20.32 |
93 |
93 |
集合竞价 |
| 09:24:33 |
20 |
97 |
97 |
集合竞价 |
| 09:24:42 |
20 |
97 |
97 |
集合竞价 |
| 09:24:51 |
20.03 |
172 |
172 |
集合竞价 |
| 09:25:00 |
20.3 |
259 |
259 |
集合竞价 |
| 09:25:03 |
20.01 |
273 |
532 |
卖出 |
| 09:30:03 |
20.08 |
429 |
961 |
买入 |
| 09:30:06 |
20.07 |
19 |
980 |
卖出 |
| 09:30:09 |
20.08 |
85 |
1065 |
买入 |
| 09:30:12 |
20.03 |
19 |
1084 |
卖出 |
| 09:30:15 |
20.02 |
33 |
1117 |
卖出 |
| 09:30:18 |
20.02 |
133 |
1250 |
卖出 |
| 09:30:21 |
20.01 |
164 |
1414 |
卖出 |
| 09:30:24 |
19.96 |
67 |
1481 |
卖出 |
| 09:30:27 |
19.93 |
106 |
1587 |
卖出 |
| 09:30:30 |
19.93 |
18 |
1605 |
买入 |
| 09:30:33 |
19.89 |
35 |
1640 |
卖出 |
| 09:30:36 |
19.85 |
66 |
1706 |
卖出 |
| 09:30:39 |
19.8 |
51 |
1757 |
卖出 |
| 09:30:42 |
19.86 |
73 |
1830 |
买入 |
| 09:30:45 |
19.8 |
167 |
1997 |
卖出 |
| 09:30:48 |
19.87 |
14 |
2011 |
买入 |
| 09:30:51 |
19.8 |
133 |
2144 |
卖出 |
| 09:30:54 |
19.89 |
121 |
2265 |
买入 |
| 09:30:57 |
19.96 |
117 |
2382 |
买入 |
| 09:31:00 |
19.9 |
37 |
2419 |
卖出 |
| 09:31:03 |
19.89 |
39 |
2458 |
卖出 |
| 09:31:06 |
19.89 |
30 |
2488 |
卖出 |
| 09:31:09 |
19.89 |
19 |
2507 |
卖出 |
| 09:31:12 |
19.91 |
23 |
2530 |
买入 |
| 09:31:15 |
19.93 |
17 |
2547 |
买入 |
| 09:31:18 |
20 |
83 |
2630 |
买入 |
| 09:31:21 |
20.01 |
28 |
2658 |
买入 |
| 09:31:24 |
20 |
10 |
2668 |
卖出 |
| 09:31:27 |
20.02 |
1 |
2669 |
买入 |
| 09:31:30 |
20.05 |
14 |
2683 |
买入 |
| 09:31:33 |
20 |
30 |
2713 |
卖出 |
| 09:31:36 |
20.01 |
32 |
2745 |
买入 |
| 09:31:39 |
19.99 |
25 |
2770 |
卖出 |
| 09:31:42 |
20 |
22 |
2792 |
买入 |
| 09:31:45 |
19.99 |
6 |
2798 |
买入 |
| 09:31:48 |
20.02 |
26 |
2824 |
买入 |
| 09:31:51 |
19.99 |
51 |
2875 |
卖出 |
| 09:31:54 |
20.02 |
92 |
2967 |
买入 |
| 09:31:57 |
20.05 |
50 |
3017 |
买入 |
| 09:32:00 |
20.05 |
18 |
3035 |
买入 |
| 09:32:03 |
20.05 |
20 |
3055 |
卖出 |
| 09:32:06 |
20.05 |
21 |
3076 |
卖出 |
| 09:32:09 |
20.07 |
51 |
3127 |
买入 |
| 09:32:12 |
20.13 |
24 |
3151 |
买入 |
| 09:32:15 |
20.1 |
8 |
3159 |
卖出 |
| 09:32:18 |
20.08 |
13 |
3172 |
卖出 |
| 09:32:21 |
20.1 |
49 |
3221 |
买入 |
| 09:32:24 |
20.07 |
12 |
3233 |
卖出 |
| 09:32:27 |
20.08 |
19 |
3252 |
买入 |
| 09:32:30 |
20.1 |
32 |
3284 |
买入 |
| 09:32:33 |
20.11 |
27 |
3311 |
买入 |
| 09:32:36 |
20.09 |
5 |
3316 |
卖出 |
| 09:32:39 |
20.12 |
7 |
3323 |
买入 |
| 09:32:42 |
20.12 |
7 |
3330 |
买入 |
| 09:32:45 |
20.1 |
13 |
3343 |
卖出 |
| 09:32:51 |
20.1 |
62 |
3405 |
卖出 |
| 09:32:54 |
20.11 |
17 |
3422 |
买入 |
| 09:32:57 |
20.12 |
47 |
3469 |
买入 |
| 09:33:00 |
20.12 |
29 |
3498 |
卖出 |
| 09:33:03 |
20.1 |
20 |
3518 |
卖出 |
| 09:33:06 |
20.08 |
33 |
3551 |
卖出 |
| 09:33:09 |
20.09 |
21 |
3572 |
买入 |
| 09:33:12 |
20.09 |
93 |
3665 |
买入 |
| 09:33:15 |
20.09 |
15 |
3680 |
买入 |
| 09:33:18 |
20.07 |
2 |
3682 |
卖出 |
| 09:33:21 |
20.06 |
31 |
3713 |
卖出 |
| 09:33:24 |
20.05 |
1 |
3714 |
卖出 |
| 09:33:27 |
20.03 |
10 |
3724 |
买入 |
| 09:33:30 |
19.98 |
60 |
3784 |
卖出 |
| 09:33:33 |
20 |
20 |
3804 |
买入 |
| 09:33:36 |
19.91 |
24 |
3828 |
卖出 |
| 09:33:39 |
20 |
80 |
3908 |
买入 |
| 09:33:42 |
19.92 |
11 |
3919 |
卖出 |
| 09:33:45 |
19.97 |
32 |
3951 |
买入 |
| 09:33:51 |
19.92 |
58 |
4009 |
买入 |
| 09:33:54 |
19.92 |
6 |
4015 |
卖出 |
| 09:33:57 |
19.9 |
54 |
4069 |
卖出 |
| 09:34:03 |
19.95 |
9 |
4078 |
买入 |
| 09:34:06 |
19.9 |
8 |
4086 |
卖出 |
| 09:34:09 |
19.89 |
299 |
4385 |
卖出 |
| 09:34:12 |
19.9 |
58 |
4443 |
买入 |
| 09:34:15 |
20.02 |
21 |
4464 |
买入 |
| 09:34:18 |
19.93 |
17 |
4481 |
卖出 |
| 09:34:21 |
20.02 |
2 |
4483 |
买入 |
| 09:34:27 |
19.94 |
20 |
4503 |
卖出 |
| 09:34:30 |
19.94 |
1 |
4504 |
卖出 |
| 09:34:33 |
19.98 |
12 |
4516 |
买入 |
| 09:34:39 |
19.91 |
6 |
4522 |
卖出 |
| 09:34:42 |
19.92 |
3 |
4525 |
买入 |
| 09:34:48 |
19.93 |
3 |
4528 |
卖出 |
| 09:34:51 |
19.93 |
6 |
4534 |
卖出 |
| 09:34:54 |
19.95 |
10 |
4544 |
卖出 |
| 09:34:57 |
19.95 |
25 |
4569 |
卖出 |
| 09:35:00 |
19.95 |
16 |
4585 |
卖出 |
| 09:35:03 |
19.95 |
61 |
4646 |
卖出 |
| 09:35:06 |
19.95 |
81 |
4727 |
买入 |
| 09:35:09 |
19.88 |
173 |
4900 |
卖出 |
| 09:35:12 |
19.88 |
19 |
4919 |
卖出 |
| 09:35:15 |
19.87 |
11 |
4930 |
卖出 |
| 09:35:18 |
19.92 |
103 |
5033 |
买入 |
| 09:35:21 |
19.93 |
22 |
5055 |
买入 |
| 09:35:24 |
19.94 |
5 |
5060 |
买入 |
| 09:35:27 |
19.91 |
23 |
5083 |
卖出 |
| 09:35:30 |
19.92 |
5 |
5088 |
买入 |
| 09:35:33 |
19.91 |
9 |
5097 |
卖出 |
| 09:35:36 |
19.9 |
5 |
5102 |
卖出 |
| 09:35:39 |
19.89 |
1 |
5103 |
卖出 |
| 09:35:42 |
19.89 |
12 |
5115 |
卖出 |
| 09:35:45 |
19.87 |
64 |
5179 |
卖出 |
| 09:35:48 |
19.87 |
24 |
5203 |
卖出 |
| 09:35:54 |
19.86 |
8 |
5211 |
卖出 |
| 09:35:57 |
19.87 |
18 |
5229 |
买入 |
| 09:36:00 |
19.85 |
25 |
5254 |
卖出 |
| 09:36:03 |
19.86 |
1 |
5255 |
买入 |
| 09:36:06 |
19.85 |
38 |
5293 |
卖出 |
| 09:36:12 |
19.82 |
27 |
5320 |
卖出 |
| 09:36:15 |
19.84 |
18 |
5338 |
买入 |
| 09:36:18 |
19.84 |
2 |
5340 |
买入 |
| 09:36:21 |
19.81 |
77 |
5417 |
卖出 |
| 09:36:24 |
19.81 |
17 |
5434 |
买入 |
| 09:36:27 |
19.81 |
93 |
5527 |
买入 |
| 09:36:30 |
19.78 |
99 |
5626 |
卖出 |
| 09:36:33 |
19.8 |
24 |
5650 |
买入 |
| 09:36:36 |
19.8 |
82 |
5732 |
买入 |
| 09:36:39 |
19.84 |
61 |
5793 |
买入 |
| 09:36:42 |
19.78 |
128 |
5921 |
卖出 |
| 09:36:45 |
19.78 |
41 |
5962 |
卖出 |
| 09:36:48 |
19.82 |
184 |
6146 |
买入 |
| 09:36:54 |
19.78 |
35 |
6181 |
卖出 |
| 09:36:57 |
19.8 |
18 |
6199 |
买入 |
| 09:37:00 |
19.79 |
23 |
6222 |
卖出 |
| 09:37:03 |
19.79 |
80 |
6302 |
卖出 |
| 09:37:06 |
19.82 |
14 |
6316 |
买入 |
| 09:37:09 |
19.8 |
68 |
6384 |
卖出 |
| 09:37:12 |
19.86 |
5 |
6389 |
买入 |
| 09:37:27 |
19.82 |
16 |
6405 |
卖出 |
| 09:37:30 |
19.82 |
19 |
6424 |
买入 |
| 09:37:33 |
19.82 |
41 |
6465 |
卖出 |
| 09:37:36 |
19.84 |
11 |
6476 |
买入 |
| 09:37:39 |
19.82 |
3 |
6479 |
卖出 |
| 09:37:42 |
19.83 |
13 |
6492 |
买入 |
| 09:37:45 |
19.81 |
21 |
6513 |
卖出 |
| 09:37:48 |
19.83 |
17 |
6530 |
买入 |
| 09:37:51 |
19.83 |
26 |
6556 |
买入 |
| 09:37:57 |
19.82 |
6 |
6562 |
买入 |
| 09:38:03 |
19.78 |
92 |
6654 |
卖出 |
| 09:38:06 |
19.76 |
65 |
6719 |
卖出 |
| 09:38:09 |
19.8 |
46 |
6765 |
买入 |
| 09:38:12 |
19.79 |
6 |
6771 |
卖出 |
| 09:38:15 |
19.77 |
51 |
6822 |
卖出 |
| 09:38:18 |
19.77 |
20 |
6842 |
卖出 |
| 09:38:21 |
19.77 |
1 |
6843 |
卖出 |
| 09:38:24 |
19.77 |
40 |
6883 |
卖出 |
| 09:38:27 |
19.79 |
26 |
6909 |
买入 |
| 09:38:30 |
19.77 |
20 |
6929 |
卖出 |
| 09:38:33 |
19.76 |
87 |
7016 |
卖出 |
| 09:38:36 |
19.75 |
2 |
7018 |
卖出 |
| 09:38:39 |
19.76 |
6 |
7024 |
买入 |
| 09:38:42 |
19.75 |
55 |
7079 |
卖出 |
| 09:38:45 |
19.75 |
6 |
7085 |
卖出 |
| 09:38:48 |
19.76 |
26 |
7111 |
买入 |
| 09:38:51 |
19.76 |
52 |
7163 |
卖出 |
| 09:38:54 |
19.65 |
344 |
7507 |
卖出 |
| 09:38:57 |
19.71 |
29 |
7536 |
买入 |
| 09:39:03 |
19.74 |
10 |
7546 |
买入 |
| 09:39:06 |
19.73 |
113 |
7659 |
卖出 |
| 09:39:09 |
19.78 |
51 |
7710 |
买入 |
| 09:39:12 |
19.74 |
2 |
7712 |
卖出 |
| 09:39:15 |
19.77 |
11 |
7723 |
卖出 |
| 09:39:18 |
19.77 |
7 |
7730 |
买入 |
| 09:39:21 |
19.77 |
5 |
7735 |
买入 |
| 09:39:27 |
19.78 |
19 |
7754 |
买入 |
| 09:39:30 |
19.78 |
7 |
7761 |
买入 |
| 09:39:33 |
19.8 |
12 |
7773 |
买入 |
| 09:39:36 |
19.79 |
54 |
7827 |
卖出 |
| 09:39:39 |
19.79 |
2 |
7829 |
卖出 |
| 09:39:42 |
19.8 |
25 |
7854 |
买入 |
| 09:39:45 |
19.8 |
13 |
7867 |
买入 |
| 09:39:48 |
19.81 |
18 |
7885 |
买入 |
| 09:39:51 |
19.8 |
1 |
7886 |
卖出 |
| 09:39:54 |
19.8 |
13 |
7899 |
买入 |
| 09:39:57 |
19.79 |
5 |
7904 |
卖出 |
| 09:40:00 |
19.8 |
2 |
7906 |
买入 |
| 09:40:03 |
19.79 |
4 |
7910 |
卖出 |
| 09:40:06 |
19.77 |
42 |
7952 |
卖出 |
| 09:40:09 |
19.72 |
393 |
8345 |
卖出 |
| 09:40:12 |
19.68 |
10 |
8355 |
卖出 |
| 09:40:18 |
19.72 |
22 |
8377 |
买入 |
| 09:40:21 |
19.71 |
16 |
8393 |
买入 |
| 09:40:24 |
19.73 |
20 |
8413 |
买入 |
| 09:40:27 |
19.72 |
23 |
8436 |
卖出 |
| 09:40:30 |
19.72 |
17 |
8453 |
买入 |
| 09:40:33 |
19.74 |
11 |
8464 |
买入 |
| 09:40:36 |
19.73 |
10 |
8474 |
卖出 |
| 09:40:39 |
19.73 |
54 |
8528 |
卖出 |
| 09:40:42 |
19.74 |
17 |
8545 |
买入 |
| 09:40:45 |
19.69 |
36 |
8581 |
卖出 |
| 09:40:48 |
19.74 |
35 |
8616 |
买入 |
| 09:40:57 |
19.7 |
12 |
8628 |
卖出 |
| 09:41:00 |
19.72 |
2 |
8630 |
买入 |
| 09:41:03 |
19.7 |
82 |
8712 |
卖出 |
| 09:41:06 |
19.69 |
32 |
8744 |
卖出 |
| 09:41:09 |
19.69 |
6 |
8750 |
买入 |
| 09:41:12 |
19.7 |
141 |
8891 |
买入 |
| 09:41:15 |
19.72 |
26 |
8917 |
买入 |
| 09:41:18 |
19.71 |
13 |
8930 |
卖出 |
| 09:41:21 |
19.71 |
44 |
8974 |
卖出 |
| 09:41:24 |
19.74 |
3 |
8977 |
买入 |
| 09:41:27 |
19.74 |
8 |
8985 |
买入 |
| 09:41:30 |
19.72 |
6 |
8991 |
卖出 |
| 09:41:33 |
19.74 |
4 |
8995 |
买入 |
| 09:41:36 |
19.72 |
96 |
9091 |
卖出 |
| 09:41:42 |
19.73 |
3 |
9094 |
买入 |
| 09:41:45 |
19.72 |
20 |
9114 |
卖出 |
| 09:41:48 |
19.71 |
14 |
9128 |
卖出 |
| 09:41:51 |
19.72 |
6 |
9134 |
买入 |
| 09:41:57 |
19.71 |
51 |
9185 |
卖出 |
| 09:42:00 |
19.7 |
159 |
9344 |
卖出 |
| 09:42:03 |
19.69 |
25 |
9369 |
卖出 |
| 09:42:06 |
19.67 |
28 |
9397 |
卖出 |
| 09:42:09 |
19.69 |
7 |
9404 |
买入 |
| 09:42:12 |
19.66 |
3 |
9407 |
卖出 |
| 09:42:15 |
19.66 |
52 |
9459 |
卖出 |
| 09:42:21 |
19.64 |
13 |
9472 |
卖出 |
| 09:42:24 |
19.62 |
17 |
9489 |
卖出 |
| 09:42:27 |
19.64 |
6 |
9495 |
买入 |
| 09:42:30 |
19.62 |
27 |
9522 |
卖出 |
| 09:42:33 |
19.62 |
12 |
9534 |
卖出 |
| 09:42:36 |
19.64 |
45 |
9579 |
买入 |
| 09:42:39 |
19.61 |
21 |
9600 |
卖出 |
| 09:42:42 |
19.64 |
7 |
9607 |
买入 |
| 09:42:45 |
19.6 |
88 |
9695 |
卖出 |
| 09:42:48 |
19.64 |
46 |
9741 |
买入 |
| 09:42:51 |
19.6 |
79 |
9820 |
卖出 |
| 09:42:54 |
19.61 |
28 |
9848 |
买入 |
| 09:42:57 |
19.64 |
120 |
9968 |
买入 |
| 09:43:00 |
19.62 |
61 |
10029 |
卖出 |
| 09:43:03 |
19.62 |
35 |
10064 |
卖出 |
| 09:43:09 |
19.62 |
99 |
10163 |
卖出 |
| 09:43:12 |
19.62 |
15 |
10178 |
卖出 |
| 09:43:15 |
19.62 |
36 |
10214 |
卖出 |
| 09:43:18 |
19.64 |
18 |
10232 |
买入 |
| 09:43:21 |
19.6 |
38 |
10270 |
卖出 |
| 09:43:24 |
19.62 |
88 |
10358 |
买入 |
| 09:43:30 |
19.63 |
9 |
10367 |
卖出 |
| 09:43:36 |
19.63 |
10 |
10377 |
卖出 |
| 09:43:39 |
19.66 |
370 |
10747 |
买入 |
| 09:43:45 |
19.65 |
10 |
10757 |
卖出 |
| 09:43:48 |
19.66 |
15 |
10772 |
买入 |
| 09:43:51 |
19.69 |
81 |
10853 |
买入 |
| 09:43:54 |
19.65 |
22 |
10875 |
卖出 |
| 09:44:00 |
19.65 |
4 |
10879 |
卖出 |
| 09:44:03 |
19.65 |
12 |
10891 |
卖出 |
| 09:44:09 |
19.65 |
1 |
10892 |
卖出 |
| 09:44:12 |
19.66 |
11 |
10903 |
买入 |
| 09:44:15 |
19.66 |
6 |
10909 |
买入 |
| 09:44:18 |
19.65 |
37 |
10946 |
卖出 |
| 09:44:21 |
19.65 |
1 |
10947 |
买入 |
| 09:44:24 |
19.64 |
1 |
10948 |
卖出 |
| 09:44:30 |
19.65 |
1 |
10949 |
买入 |
| 09:44:36 |
19.64 |
3 |
10952 |
卖出 |
| 09:44:39 |
19.64 |
8 |
10960 |
卖出 |
| 09:44:42 |
19.64 |
13 |
10973 |
卖出 |
| 09:44:45 |
19.64 |
1 |
10974 |
卖出 |
| 09:44:48 |
19.64 |
8 |
10982 |
买入 |
| 09:44:54 |
19.63 |
1 |
10983 |
卖出 |
| 09:44:57 |
19.64 |
5 |
10988 |
买入 |
| 09:45:00 |
19.63 |
15 |
11003 |
卖出 |
| 09:45:06 |
19.62 |
7 |
11010 |
卖出 |
| 09:45:09 |
19.63 |
5 |
11015 |
买入 |