美康生物[300439]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.58 |
38 |
38 |
集合竞价 |
| 09:15:12 |
11.62 |
38 |
38 |
集合竞价 |
| 09:15:48 |
11.62 |
39 |
39 |
集合竞价 |
| 09:15:57 |
11.62 |
59 |
59 |
集合竞价 |
| 09:16:24 |
11.5 |
162 |
162 |
集合竞价 |
| 09:16:51 |
10.6 |
443 |
443 |
集合竞价 |
| 09:17:18 |
9.25 |
655 |
655 |
集合竞价 |
| 09:17:27 |
9.25 |
573 |
573 |
集合竞价 |
| 09:17:45 |
9.25 |
500 |
500 |
集合竞价 |
| 09:17:54 |
9.25 |
530 |
530 |
集合竞价 |
| 09:18:03 |
9.25 |
574 |
574 |
集合竞价 |
| 09:18:12 |
9.25 |
685 |
685 |
集合竞价 |
| 09:18:21 |
9.25 |
567 |
567 |
集合竞价 |
| 09:18:30 |
9.25 |
567 |
567 |
集合竞价 |
| 09:18:39 |
9.25 |
528 |
528 |
集合竞价 |
| 09:18:48 |
9.25 |
528 |
528 |
集合竞价 |
| 09:18:57 |
9.26 |
537 |
537 |
集合竞价 |
| 09:19:06 |
11.15 |
144 |
144 |
集合竞价 |
| 09:19:24 |
11.1 |
167 |
167 |
集合竞价 |
| 09:19:51 |
11.26 |
67 |
67 |
集合竞价 |
| 09:20:03 |
11.26 |
67 |
67 |
集合竞价 |
| 09:20:12 |
11.26 |
73 |
73 |
集合竞价 |
| 09:20:21 |
11.26 |
74 |
74 |
集合竞价 |
| 09:20:39 |
11.26 |
74 |
74 |
集合竞价 |
| 09:20:57 |
11.26 |
74 |
74 |
集合竞价 |
| 09:21:06 |
11.26 |
74 |
74 |
集合竞价 |
| 09:21:15 |
11.26 |
74 |
74 |
集合竞价 |
| 09:21:24 |
11.26 |
74 |
74 |
集合竞价 |
| 09:21:42 |
11.31 |
74 |
74 |
集合竞价 |
| 09:22:00 |
11.31 |
74 |
74 |
集合竞价 |
| 09:22:09 |
11.38 |
74 |
74 |
集合竞价 |
| 09:22:27 |
11.48 |
74 |
74 |
集合竞价 |
| 09:22:54 |
11.48 |
74 |
74 |
集合竞价 |
| 09:23:21 |
11.49 |
74 |
74 |
集合竞价 |
| 09:23:30 |
11.49 |
86 |
86 |
集合竞价 |
| 09:23:39 |
11.51 |
87 |
87 |
集合竞价 |
| 09:24:06 |
11.51 |
87 |
87 |
集合竞价 |
| 09:24:15 |
11.51 |
87 |
87 |
集合竞价 |
| 09:24:24 |
11.52 |
87 |
87 |
集合竞价 |
| 09:24:33 |
11.55 |
87 |
87 |
集合竞价 |
| 09:24:42 |
11.55 |
89 |
89 |
集合竞价 |
| 09:24:51 |
11.58 |
96 |
96 |
集合竞价 |
| 09:25:00 |
11.62 |
121 |
121 |
集合竞价 |
| 09:25:03 |
11.7 |
137 |
258 |
买入 |
| 09:30:03 |
11.69 |
186 |
444 |
卖出 |
| 09:30:06 |
11.69 |
423 |
867 |
买入 |
| 09:30:09 |
11.69 |
108 |
975 |
买入 |
| 09:30:12 |
11.69 |
38 |
1013 |
卖出 |
| 09:30:15 |
11.7 |
64 |
1077 |
买入 |
| 09:30:18 |
11.72 |
51 |
1128 |
买入 |
| 09:30:21 |
11.68 |
161 |
1289 |
卖出 |
| 09:30:24 |
11.67 |
643 |
1932 |
卖出 |
| 09:30:27 |
11.61 |
289 |
2221 |
卖出 |
| 09:30:30 |
11.6 |
306 |
2527 |
卖出 |
| 09:30:33 |
11.63 |
30 |
2557 |
买入 |
| 09:30:36 |
11.63 |
10 |
2567 |
买入 |
| 09:30:39 |
11.65 |
32 |
2599 |
买入 |
| 09:30:42 |
11.64 |
4 |
2603 |
卖出 |
| 09:30:45 |
11.63 |
76 |
2679 |
卖出 |
| 09:30:48 |
11.63 |
193 |
2872 |
买入 |
| 09:30:51 |
11.64 |
66 |
2938 |
买入 |
| 09:30:54 |
11.64 |
70 |
3008 |
买入 |
| 09:30:57 |
11.63 |
134 |
3142 |
卖出 |
| 09:31:00 |
11.6 |
80 |
3222 |
卖出 |
| 09:31:03 |
11.62 |
68 |
3290 |
买入 |
| 09:31:06 |
11.6 |
71 |
3361 |
卖出 |
| 09:31:09 |
11.58 |
808 |
4169 |
卖出 |
| 09:31:12 |
11.6 |
127 |
4296 |
买入 |
| 09:31:15 |
11.61 |
132 |
4428 |
买入 |
| 09:31:18 |
11.61 |
190 |
4618 |
买入 |
| 09:31:21 |
11.65 |
6 |
4624 |
买入 |
| 09:31:24 |
11.66 |
8 |
4632 |
买入 |
| 09:31:27 |
11.66 |
12 |
4644 |
卖出 |
| 09:31:30 |
11.68 |
17 |
4661 |
买入 |
| 09:31:33 |
11.68 |
3 |
4664 |
买入 |
| 09:31:36 |
11.68 |
16 |
4680 |
买入 |
| 09:31:39 |
11.68 |
32 |
4712 |
买入 |
| 09:31:42 |
11.68 |
10 |
4722 |
卖出 |
| 09:31:45 |
11.69 |
4 |
4726 |
买入 |
| 09:31:48 |
11.68 |
44 |
4770 |
卖出 |
| 09:31:51 |
11.68 |
13 |
4783 |
买入 |
| 09:31:54 |
11.69 |
9 |
4792 |
买入 |
| 09:31:57 |
11.75 |
833 |
5625 |
买入 |
| 09:32:00 |
11.76 |
45 |
5670 |
买入 |
| 09:32:03 |
11.76 |
10 |
5680 |
卖出 |
| 09:32:06 |
11.76 |
38 |
5718 |
卖出 |
| 09:32:09 |
11.77 |
57 |
5775 |
买入 |
| 09:32:12 |
11.75 |
43 |
5818 |
卖出 |
| 09:32:15 |
11.76 |
53 |
5871 |
买入 |
| 09:32:18 |
11.75 |
31 |
5902 |
买入 |
| 09:32:21 |
11.75 |
74 |
5976 |
买入 |
| 09:32:24 |
11.74 |
7 |
5983 |
卖出 |
| 09:32:27 |
11.75 |
45 |
6028 |
买入 |
| 09:32:30 |
11.75 |
195 |
6223 |
买入 |
| 09:32:33 |
11.75 |
56 |
6279 |
卖出 |
| 09:32:36 |
11.75 |
30 |
6309 |
卖出 |
| 09:32:39 |
11.77 |
5 |
6314 |
买入 |
| 09:32:42 |
11.77 |
27 |
6341 |
买入 |
| 09:32:45 |
11.77 |
42 |
6383 |
卖出 |
| 09:32:48 |
11.77 |
15 |
6398 |
卖出 |
| 09:32:51 |
11.78 |
4 |
6402 |
买入 |
| 09:32:54 |
11.78 |
54 |
6456 |
买入 |
| 09:32:57 |
11.77 |
91 |
6547 |
卖出 |
| 09:33:00 |
11.78 |
84 |
6631 |
买入 |
| 09:33:03 |
11.78 |
43 |
6674 |
买入 |
| 09:33:06 |
11.79 |
37 |
6711 |
买入 |
| 09:33:09 |
11.78 |
31 |
6742 |
买入 |
| 09:33:12 |
11.77 |
22 |
6764 |
卖出 |
| 09:33:15 |
11.76 |
71 |
6835 |
卖出 |
| 09:33:21 |
11.76 |
50 |
6885 |
卖出 |
| 09:33:24 |
11.76 |
5 |
6890 |
买入 |
| 09:33:27 |
11.76 |
10 |
6900 |
买入 |
| 09:33:30 |
11.76 |
5 |
6905 |
卖出 |
| 09:33:33 |
11.77 |
2 |
6907 |
买入 |
| 09:33:36 |
11.77 |
55 |
6962 |
买入 |
| 09:33:39 |
11.77 |
98 |
7060 |
买入 |
| 09:33:42 |
11.77 |
63 |
7123 |
买入 |
| 09:33:45 |
11.75 |
26 |
7149 |
卖出 |
| 09:33:48 |
11.75 |
2 |
7151 |
卖出 |
| 09:33:51 |
11.77 |
172 |
7323 |
买入 |
| 09:33:54 |
11.75 |
9 |
7332 |
卖出 |
| 09:33:57 |
11.77 |
3 |
7335 |
买入 |
| 09:34:00 |
11.76 |
66 |
7401 |
卖出 |
| 09:34:03 |
11.75 |
11 |
7412 |
卖出 |
| 09:34:06 |
11.75 |
11 |
7423 |
卖出 |
| 09:34:09 |
11.74 |
14 |
7437 |
卖出 |
| 09:34:12 |
11.75 |
39 |
7476 |
买入 |
| 09:34:15 |
11.76 |
25 |
7501 |
买入 |
| 09:34:18 |
11.75 |
32 |
7533 |
卖出 |
| 09:34:21 |
11.76 |
60 |
7593 |
卖出 |
| 09:34:24 |
11.77 |
16 |
7609 |
买入 |
| 09:34:27 |
11.76 |
64 |
7673 |
卖出 |
| 09:34:30 |
11.76 |
4 |
7677 |
买入 |
| 09:34:33 |
11.77 |
161 |
7838 |
买入 |
| 09:34:36 |
11.77 |
20 |
7858 |
卖出 |
| 09:34:39 |
11.78 |
119 |
7977 |
买入 |
| 09:34:42 |
11.77 |
35 |
8012 |
卖出 |
| 09:34:45 |
11.77 |
6 |
8018 |
买入 |
| 09:34:48 |
11.77 |
12 |
8030 |
买入 |
| 09:34:54 |
11.77 |
32 |
8062 |
买入 |
| 09:34:57 |
11.77 |
9 |
8071 |
买入 |
| 09:35:00 |
11.77 |
9 |
8080 |
买入 |
| 09:35:03 |
11.77 |
9 |
8089 |
买入 |
| 09:35:06 |
11.76 |
5 |
8094 |
卖出 |
| 09:35:09 |
11.74 |
133 |
8227 |
卖出 |
| 09:35:12 |
11.76 |
669 |
8896 |
买入 |
| 09:35:15 |
11.77 |
50 |
8946 |
买入 |
| 09:35:18 |
11.79 |
182 |
9128 |
买入 |
| 09:35:21 |
11.79 |
33 |
9161 |
买入 |
| 09:35:24 |
11.79 |
1 |
9162 |
买入 |
| 09:35:27 |
11.78 |
2 |
9164 |
卖出 |
| 09:35:30 |
11.79 |
8 |
9172 |
买入 |
| 09:35:33 |
11.78 |
8 |
9180 |
卖出 |
| 09:35:36 |
11.77 |
6 |
9186 |
卖出 |
| 09:35:39 |
11.78 |
2 |
9188 |
买入 |
| 09:35:42 |
11.78 |
27 |
9215 |
买入 |
| 09:35:45 |
11.77 |
13 |
9228 |
卖出 |
| 09:35:48 |
11.78 |
4 |
9232 |
买入 |
| 09:35:51 |
11.76 |
139 |
9371 |
卖出 |
| 09:35:54 |
11.76 |
127 |
9498 |
买入 |
| 09:35:57 |
11.75 |
30 |
9528 |
卖出 |
| 09:36:00 |
11.77 |
1 |
9529 |
买入 |
| 09:36:03 |
11.76 |
6 |
9535 |
卖出 |
| 09:36:06 |
11.75 |
59 |
9594 |
卖出 |
| 09:36:09 |
11.75 |
36 |
9630 |
卖出 |
| 09:36:12 |
11.76 |
17 |
9647 |
买入 |
| 09:36:15 |
11.76 |
1 |
9648 |
买入 |
| 09:36:18 |
11.76 |
2 |
9650 |
买入 |
| 09:36:21 |
11.77 |
22 |
9672 |
买入 |
| 09:36:24 |
11.76 |
10 |
9682 |
卖出 |
| 09:36:27 |
11.77 |
31 |
9713 |
买入 |
| 09:36:30 |
11.76 |
4 |
9717 |
卖出 |
| 09:36:33 |
11.78 |
33 |
9750 |
买入 |
| 09:36:39 |
11.78 |
1 |
9751 |
买入 |
| 09:36:42 |
11.76 |
11 |
9762 |
卖出 |
| 09:36:45 |
11.76 |
16 |
9778 |
卖出 |
| 09:36:48 |
11.78 |
1 |
9779 |
买入 |
| 09:36:51 |
11.79 |
92 |
9871 |
买入 |
| 09:36:54 |
11.79 |
182 |
10053 |
买入 |
| 09:36:57 |
11.8 |
3 |
10056 |
买入 |
| 09:37:00 |
11.8 |
76 |
10132 |
买入 |
| 09:37:03 |
11.81 |
230 |
10362 |
买入 |
| 09:37:06 |
11.8 |
122 |
10484 |
卖出 |
| 09:37:09 |
11.81 |
36 |
10520 |
买入 |
| 09:37:12 |
11.8 |
59 |
10579 |
卖出 |
| 09:37:18 |
11.81 |
149 |
10728 |
买入 |
| 09:37:21 |
11.81 |
53 |
10781 |
买入 |
| 09:37:24 |
11.81 |
27 |
10808 |
买入 |
| 09:37:27 |
11.8 |
11 |
10819 |
卖出 |
| 09:37:30 |
11.82 |
20 |
10839 |
买入 |
| 09:37:33 |
11.81 |
221 |
11060 |
卖出 |
| 09:37:36 |
11.82 |
27 |
11087 |
买入 |
| 09:37:39 |
11.81 |
68 |
11155 |
卖出 |
| 09:37:42 |
11.81 |
62 |
11217 |
买入 |
| 09:37:45 |
11.82 |
50 |
11267 |
买入 |
| 09:37:48 |
11.82 |
15 |
11282 |
买入 |
| 09:37:51 |
11.82 |
3 |
11285 |
买入 |
| 09:37:54 |
11.82 |
5 |
11290 |
买入 |
| 09:37:57 |
11.82 |
25 |
11315 |
买入 |
| 09:38:00 |
11.82 |
13 |
11328 |
买入 |
| 09:38:03 |
11.81 |
176 |
11504 |
卖出 |
| 09:38:06 |
11.81 |
15 |
11519 |
卖出 |
| 09:38:09 |
11.81 |
108 |
11627 |
买入 |
| 09:38:12 |
11.8 |
14 |
11641 |
卖出 |
| 09:38:15 |
11.81 |
10 |
11651 |
卖出 |
| 09:38:18 |
11.81 |
336 |
11987 |
卖出 |
| 09:38:21 |
11.82 |
162 |
12149 |
买入 |
| 09:38:24 |
11.82 |
1 |
12150 |
卖出 |
| 09:38:27 |
11.84 |
5 |
12155 |
买入 |
| 09:38:30 |
11.84 |
26 |
12181 |
买入 |
| 09:38:33 |
11.83 |
21 |
12202 |
卖出 |
| 09:38:36 |
11.84 |
177 |
12379 |
买入 |
| 09:38:39 |
11.83 |
3 |
12382 |
卖出 |
| 09:38:42 |
11.84 |
1 |
12383 |
买入 |
| 09:38:45 |
11.83 |
4 |
12387 |
卖出 |
| 09:38:48 |
11.81 |
115 |
12502 |
卖出 |
| 09:38:51 |
11.83 |
81 |
12583 |
买入 |
| 09:38:54 |
11.83 |
13 |
12596 |
买入 |
| 09:38:57 |
11.84 |
23 |
12619 |
买入 |
| 09:39:03 |
11.83 |
111 |
12730 |
卖出 |
| 09:39:06 |
11.86 |
46 |
12776 |
买入 |
| 09:39:09 |
11.87 |
128 |
12904 |
买入 |
| 09:39:12 |
11.87 |
110 |
13014 |
买入 |
| 09:39:15 |
11.88 |
47 |
13061 |
买入 |
| 09:39:18 |
11.86 |
47 |
13108 |
卖出 |
| 09:39:21 |
11.86 |
56 |
13164 |
买入 |
| 09:39:24 |
11.86 |
17 |
13181 |
买入 |
| 09:39:27 |
11.86 |
87 |
13268 |
买入 |
| 09:39:30 |
11.86 |
64 |
13332 |
买入 |
| 09:39:33 |
11.86 |
1 |
13333 |
买入 |
| 09:39:36 |
11.84 |
16 |
13349 |
卖出 |
| 09:39:39 |
11.85 |
3 |
13352 |
买入 |
| 09:39:42 |
11.85 |
81 |
13433 |
买入 |
| 09:39:45 |
11.85 |
36 |
13469 |
卖出 |
| 09:39:51 |
11.83 |
96 |
13565 |
卖出 |
| 09:39:54 |
11.87 |
17 |
13582 |
买入 |
| 09:39:57 |
11.85 |
1 |
13583 |
卖出 |
| 09:40:00 |
11.85 |
43 |
13626 |
卖出 |
| 09:40:03 |
11.85 |
6 |
13632 |
买入 |
| 09:40:06 |
11.85 |
3 |
13635 |
买入 |
| 09:40:09 |
11.82 |
57 |
13692 |
卖出 |
| 09:40:12 |
11.82 |
45 |
13737 |
卖出 |
| 09:40:15 |
11.82 |
90 |
13827 |
买入 |
| 09:40:18 |
11.83 |
29 |
13856 |
买入 |
| 09:40:21 |
11.83 |
57 |
13913 |
买入 |
| 09:40:24 |
11.83 |
18 |
13931 |
卖出 |
| 09:40:27 |
11.83 |
218 |
14149 |
买入 |
| 09:40:30 |
11.85 |
14 |
14163 |
买入 |
| 09:40:33 |
11.83 |
2 |
14165 |
卖出 |
| 09:40:39 |
11.85 |
50 |
14215 |
买入 |
| 09:40:42 |
11.84 |
2 |
14217 |
卖出 |
| 09:40:45 |
11.84 |
34 |
14251 |
卖出 |
| 09:40:51 |
11.84 |
1 |
14252 |
买入 |
| 09:40:54 |
11.83 |
21 |
14273 |
卖出 |
| 09:40:57 |
11.82 |
13 |
14286 |
卖出 |
| 09:41:00 |
11.82 |
2 |
14288 |
卖出 |
| 09:41:03 |
11.82 |
6 |
14294 |
卖出 |
| 09:41:06 |
11.82 |
2 |
14296 |
卖出 |
| 09:41:09 |
11.82 |
2 |
14298 |
买入 |
| 09:41:15 |
11.82 |
1 |
14299 |
买入 |
| 09:41:18 |
11.81 |
6 |
14305 |
卖出 |
| 09:41:24 |
11.81 |
2 |
14307 |
卖出 |
| 09:41:27 |
11.81 |
63 |
14370 |
卖出 |
| 09:41:33 |
11.81 |
4 |
14374 |
买入 |
| 09:41:36 |
11.82 |
27 |
14401 |
买入 |
| 09:41:39 |
11.8 |
100 |
14501 |
卖出 |
| 09:41:42 |
11.83 |
47 |
14548 |
买入 |
| 09:41:45 |
11.82 |
53 |
14601 |
卖出 |
| 09:41:48 |
11.82 |
1 |
14602 |
买入 |
| 09:41:51 |
11.8 |
10 |
14612 |
卖出 |
| 09:41:54 |
11.81 |
8 |
14620 |
买入 |
| 09:41:57 |
11.83 |
22 |
14642 |
买入 |
| 09:42:03 |
11.81 |
5 |
14647 |
卖出 |
| 09:42:06 |
11.81 |
14 |
14661 |
买入 |
| 09:42:09 |
11.83 |
15 |
14676 |
买入 |
| 09:42:12 |
11.81 |
2 |
14678 |
卖出 |
| 09:42:15 |
11.8 |
28 |
14706 |
卖出 |
| 09:42:18 |
11.8 |
41 |
14747 |
卖出 |
| 09:42:21 |
11.81 |
1 |
14748 |
买入 |
| 09:42:24 |
11.82 |
18 |
14766 |
买入 |
| 09:42:27 |
11.82 |
8 |
14774 |
买入 |
| 09:42:30 |
11.81 |
12 |
14786 |
卖出 |
| 09:42:33 |
11.82 |
1 |
14787 |
买入 |
| 09:42:42 |
11.82 |
5 |
14792 |
买入 |
| 09:42:45 |
11.82 |
4 |
14796 |
买入 |
| 09:42:48 |
11.81 |
37 |
14833 |
卖出 |
| 09:42:51 |
11.82 |
459 |
15292 |
买入 |
| 09:42:54 |
11.82 |
1 |
15293 |
买入 |
| 09:42:57 |
11.82 |
21 |
15314 |
买入 |
| 09:43:00 |
11.82 |
16 |
15330 |
买入 |
| 09:43:03 |
11.81 |
21 |
15351 |
卖出 |
| 09:43:12 |
11.83 |
18 |
15369 |
买入 |
| 09:43:15 |
11.81 |
54 |
15423 |
卖出 |
| 09:43:18 |
11.83 |
2 |
15425 |
买入 |
| 09:43:21 |
11.81 |
21 |
15446 |
卖出 |
| 09:43:27 |
11.82 |
1 |
15447 |
买入 |
| 09:43:30 |
11.82 |
52 |
15499 |
买入 |
| 09:43:33 |
11.82 |
5 |
15504 |
买入 |
| 09:43:36 |
11.82 |
1 |
15505 |
买入 |
| 09:43:39 |
11.82 |
28 |
15533 |
买入 |