康泰生物[300601]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
30.28 |
6 |
6 |
集合竞价 |
| 09:15:12 |
30.16 |
15 |
15 |
集合竞价 |
| 09:16:42 |
30.16 |
15 |
15 |
集合竞价 |
| 09:18:03 |
30.16 |
15 |
15 |
集合竞价 |
| 09:18:57 |
30.16 |
16 |
16 |
集合竞价 |
| 09:19:51 |
30.16 |
20 |
20 |
集合竞价 |
| 09:20:00 |
30.16 |
20 |
20 |
集合竞价 |
| 09:20:03 |
30.16 |
21 |
21 |
集合竞价 |
| 09:20:48 |
30.16 |
22 |
22 |
集合竞价 |
| 09:21:06 |
30.16 |
22 |
22 |
集合竞价 |
| 09:21:24 |
30.16 |
22 |
22 |
集合竞价 |
| 09:21:51 |
30.16 |
28 |
28 |
集合竞价 |
| 09:22:27 |
30.16 |
28 |
28 |
集合竞价 |
| 09:22:36 |
30.16 |
28 |
28 |
集合竞价 |
| 09:22:45 |
30.16 |
28 |
28 |
集合竞价 |
| 09:22:54 |
30.16 |
28 |
28 |
集合竞价 |
| 09:23:12 |
30.16 |
41 |
41 |
集合竞价 |
| 09:23:30 |
30.16 |
45 |
45 |
集合竞价 |
| 09:23:39 |
30.16 |
45 |
45 |
集合竞价 |
| 09:23:48 |
30.17 |
45 |
45 |
集合竞价 |
| 09:24:15 |
30.26 |
45 |
45 |
集合竞价 |
| 09:24:33 |
30.26 |
51 |
51 |
集合竞价 |
| 09:24:42 |
30.45 |
71 |
71 |
集合竞价 |
| 09:24:51 |
30.45 |
71 |
71 |
集合竞价 |
| 09:25:00 |
30.32 |
88 |
88 |
集合竞价 |
| 09:25:03 |
30.32 |
88 |
176 |
卖出 |
| 09:30:03 |
30.4 |
90 |
266 |
买入 |
| 09:30:06 |
30.62 |
318 |
584 |
买入 |
| 09:30:09 |
30.42 |
22 |
606 |
卖出 |
| 09:30:12 |
30.4 |
46 |
652 |
卖出 |
| 09:30:15 |
30.43 |
108 |
760 |
买入 |
| 09:30:18 |
30.6 |
6 |
766 |
买入 |
| 09:30:21 |
30.48 |
27 |
793 |
卖出 |
| 09:30:24 |
30.48 |
16 |
809 |
卖出 |
| 09:30:27 |
30.4 |
209 |
1018 |
卖出 |
| 09:30:30 |
30.4 |
16 |
1034 |
买入 |
| 09:30:33 |
30.35 |
52 |
1086 |
卖出 |
| 09:30:36 |
30.32 |
17 |
1103 |
卖出 |
| 09:30:39 |
30.38 |
46 |
1149 |
买入 |
| 09:30:42 |
30.36 |
6 |
1155 |
卖出 |
| 09:30:45 |
30.32 |
124 |
1279 |
卖出 |
| 09:30:48 |
30.32 |
22 |
1301 |
卖出 |
| 09:30:51 |
30.32 |
6 |
1307 |
卖出 |
| 09:30:54 |
30.32 |
32 |
1339 |
买入 |
| 09:30:57 |
30.3 |
48 |
1387 |
卖出 |
| 09:31:00 |
30.3 |
22 |
1409 |
买入 |
| 09:31:03 |
30.28 |
38 |
1447 |
卖出 |
| 09:31:06 |
30.28 |
22 |
1469 |
卖出 |
| 09:31:09 |
30.22 |
162 |
1631 |
卖出 |
| 09:31:12 |
30.21 |
53 |
1684 |
卖出 |
| 09:31:15 |
30.17 |
53 |
1737 |
卖出 |
| 09:31:18 |
30.23 |
146 |
1883 |
买入 |
| 09:31:21 |
30.3 |
210 |
2093 |
买入 |
| 09:31:24 |
30.26 |
70 |
2163 |
卖出 |
| 09:31:27 |
30.28 |
4 |
2167 |
买入 |
| 09:31:30 |
30.26 |
14 |
2181 |
卖出 |
| 09:31:33 |
30.3 |
9 |
2190 |
买入 |
| 09:31:36 |
30.26 |
22 |
2212 |
卖出 |
| 09:31:42 |
30.24 |
18 |
2230 |
卖出 |
| 09:31:48 |
30.27 |
13 |
2243 |
买入 |
| 09:31:51 |
30.27 |
1 |
2244 |
买入 |
| 09:31:54 |
30.36 |
63 |
2307 |
买入 |
| 09:31:57 |
30.3 |
55 |
2362 |
卖出 |
| 09:32:00 |
30.33 |
41 |
2403 |
买入 |
| 09:32:03 |
30.31 |
31 |
2434 |
卖出 |
| 09:32:06 |
30.33 |
14 |
2448 |
买入 |
| 09:32:09 |
30.32 |
16 |
2464 |
卖出 |
| 09:32:12 |
30.31 |
4 |
2468 |
卖出 |
| 09:32:15 |
30.27 |
41 |
2509 |
卖出 |
| 09:32:18 |
30.3 |
1201 |
3710 |
买入 |
| 09:32:21 |
30.44 |
25 |
3735 |
买入 |
| 09:32:24 |
30.45 |
73 |
3808 |
买入 |
| 09:32:27 |
30.51 |
7 |
3815 |
买入 |
| 09:32:30 |
30.5 |
33 |
3848 |
卖出 |
| 09:32:33 |
30.51 |
10 |
3858 |
买入 |
| 09:32:36 |
30.51 |
2 |
3860 |
卖出 |
| 09:32:39 |
30.45 |
61 |
3921 |
卖出 |
| 09:32:42 |
30.52 |
27 |
3948 |
买入 |
| 09:32:45 |
30.5 |
11 |
3959 |
卖出 |
| 09:32:48 |
30.49 |
5 |
3964 |
卖出 |
| 09:32:51 |
30.41 |
7 |
3971 |
卖出 |
| 09:32:54 |
30.5 |
68 |
4039 |
买入 |
| 09:32:57 |
30.41 |
3 |
4042 |
卖出 |
| 09:33:00 |
30.41 |
2 |
4044 |
卖出 |
| 09:33:03 |
30.37 |
4 |
4048 |
卖出 |
| 09:33:09 |
30.37 |
22 |
4070 |
卖出 |
| 09:33:12 |
30.37 |
32 |
4102 |
卖出 |
| 09:33:15 |
30.36 |
47 |
4149 |
卖出 |
| 09:33:18 |
30.37 |
3 |
4152 |
买入 |
| 09:33:21 |
30.35 |
16 |
4168 |
卖出 |
| 09:33:24 |
30.32 |
15 |
4183 |
卖出 |
| 09:33:30 |
30.31 |
2 |
4185 |
卖出 |
| 09:33:33 |
30.34 |
22 |
4207 |
买入 |
| 09:33:36 |
30.3 |
4 |
4211 |
卖出 |
| 09:33:39 |
30.3 |
21 |
4232 |
卖出 |
| 09:33:45 |
30.29 |
40 |
4272 |
卖出 |
| 09:33:48 |
30.28 |
11 |
4283 |
卖出 |
| 09:33:51 |
30.29 |
11 |
4294 |
买入 |
| 09:33:54 |
30.34 |
33 |
4327 |
买入 |
| 09:33:57 |
30.26 |
69 |
4396 |
卖出 |
| 09:34:00 |
30.26 |
5 |
4401 |
买入 |
| 09:34:03 |
30.29 |
24 |
4425 |
买入 |
| 09:34:06 |
30.24 |
2 |
4427 |
卖出 |
| 09:34:09 |
30.28 |
8 |
4435 |
买入 |
| 09:34:12 |
30.3 |
3 |
4438 |
买入 |
| 09:34:24 |
30.35 |
7 |
4445 |
买入 |
| 09:34:27 |
30.35 |
18 |
4463 |
买入 |
| 09:34:30 |
30.35 |
42 |
4505 |
卖出 |
| 09:34:33 |
30.34 |
26 |
4531 |
卖出 |
| 09:34:36 |
30.32 |
1 |
4532 |
卖出 |
| 09:34:39 |
30.34 |
1 |
4533 |
买入 |
| 09:34:42 |
30.34 |
1 |
4534 |
买入 |
| 09:34:45 |
30.32 |
1 |
4535 |
卖出 |
| 09:34:48 |
30.34 |
3 |
4538 |
买入 |
| 09:34:51 |
30.34 |
3 |
4541 |
买入 |
| 09:34:54 |
30.34 |
5 |
4546 |
买入 |
| 09:34:57 |
30.32 |
39 |
4585 |
卖出 |
| 09:35:00 |
30.34 |
1 |
4586 |
买入 |
| 09:35:03 |
30.34 |
6 |
4592 |
买入 |
| 09:35:06 |
30.34 |
21 |
4613 |
卖出 |
| 09:35:09 |
30.27 |
92 |
4705 |
卖出 |
| 09:35:12 |
30.27 |
42 |
4747 |
卖出 |
| 09:35:15 |
30.29 |
26 |
4773 |
买入 |
| 09:35:18 |
30.3 |
4 |
4777 |
买入 |
| 09:35:21 |
30.34 |
15 |
4792 |
买入 |
| 09:35:30 |
30.33 |
19 |
4811 |
卖出 |
| 09:35:33 |
30.33 |
5 |
4816 |
卖出 |
| 09:35:36 |
30.33 |
7 |
4823 |
卖出 |
| 09:35:45 |
30.33 |
10 |
4833 |
买入 |
| 09:35:48 |
30.33 |
2 |
4835 |
买入 |
| 09:35:51 |
30.33 |
43 |
4878 |
买入 |
| 09:35:54 |
30.34 |
1 |
4879 |
买入 |
| 09:35:57 |
30.33 |
1 |
4880 |
卖出 |
| 09:36:03 |
30.31 |
2 |
4882 |
卖出 |
| 09:36:06 |
30.29 |
21 |
4903 |
卖出 |
| 09:36:09 |
30.26 |
143 |
5046 |
卖出 |
| 09:36:12 |
30.27 |
7 |
5053 |
买入 |
| 09:36:15 |
30.27 |
8 |
5061 |
买入 |
| 09:36:18 |
30.3 |
8 |
5069 |
买入 |
| 09:36:21 |
30.3 |
1 |
5070 |
买入 |
| 09:36:24 |
30.28 |
11 |
5081 |
卖出 |
| 09:36:27 |
30.28 |
19 |
5100 |
买入 |
| 09:36:30 |
30.29 |
5 |
5105 |
买入 |
| 09:36:33 |
30.28 |
11 |
5116 |
卖出 |
| 09:36:36 |
30.29 |
44 |
5160 |
买入 |
| 09:36:39 |
30.28 |
8 |
5168 |
卖出 |
| 09:36:48 |
30.28 |
1 |
5169 |
卖出 |
| 09:36:51 |
30.29 |
15 |
5184 |
买入 |
| 09:36:54 |
30.29 |
26 |
5210 |
买入 |
| 09:36:57 |
30.28 |
36 |
5246 |
卖出 |
| 09:37:00 |
30.28 |
53 |
5299 |
卖出 |
| 09:37:03 |
30.29 |
17 |
5316 |
买入 |
| 09:37:06 |
30.28 |
22 |
5338 |
卖出 |
| 09:37:09 |
30.28 |
7 |
5345 |
卖出 |
| 09:37:12 |
30.28 |
2 |
5347 |
买入 |
| 09:37:15 |
30.28 |
8 |
5355 |
买入 |
| 09:37:18 |
30.26 |
97 |
5452 |
卖出 |
| 09:37:21 |
30.28 |
10 |
5462 |
买入 |
| 09:37:24 |
30.27 |
4 |
5466 |
买入 |
| 09:37:30 |
30.27 |
1 |
5467 |
卖出 |
| 09:37:33 |
30.23 |
48 |
5515 |
卖出 |
| 09:37:36 |
30.25 |
25 |
5540 |
买入 |
| 09:37:39 |
30.25 |
165 |
5705 |
买入 |
| 09:37:45 |
30.25 |
9 |
5714 |
买入 |
| 09:37:48 |
30.25 |
62 |
5776 |
买入 |
| 09:37:51 |
30.24 |
2 |
5778 |
卖出 |
| 09:37:54 |
30.24 |
3 |
5781 |
卖出 |
| 09:38:03 |
30.24 |
44 |
5825 |
卖出 |
| 09:38:06 |
30.25 |
5 |
5830 |
买入 |
| 09:38:09 |
30.25 |
15 |
5845 |
卖出 |
| 09:38:12 |
30.25 |
8 |
5853 |
卖出 |
| 09:38:15 |
30.25 |
5 |
5858 |
卖出 |
| 09:38:18 |
30.28 |
3 |
5861 |
买入 |
| 09:38:24 |
30.26 |
41 |
5902 |
卖出 |
| 09:38:27 |
30.28 |
5 |
5907 |
买入 |
| 09:38:33 |
30.28 |
17 |
5924 |
买入 |
| 09:38:36 |
30.28 |
4 |
5928 |
卖出 |
| 09:38:39 |
30.29 |
29 |
5957 |
买入 |
| 09:38:42 |
30.24 |
20 |
5977 |
卖出 |
| 09:38:48 |
30.26 |
20 |
5997 |
买入 |
| 09:38:54 |
30.26 |
1 |
5998 |
卖出 |
| 09:38:57 |
30.26 |
1 |
5999 |
卖出 |
| 09:39:00 |
30.26 |
17 |
6016 |
卖出 |
| 09:39:03 |
30.29 |
3 |
6019 |
买入 |
| 09:39:09 |
30.29 |
3 |
6022 |
买入 |
| 09:39:12 |
30.29 |
8 |
6030 |
买入 |
| 09:39:15 |
30.29 |
4 |
6034 |
买入 |
| 09:39:21 |
30.31 |
31 |
6065 |
买入 |
| 09:39:27 |
30.27 |
1 |
6066 |
卖出 |
| 09:39:30 |
30.27 |
23 |
6089 |
卖出 |
| 09:39:33 |
30.26 |
26 |
6115 |
卖出 |
| 09:39:39 |
30.29 |
3 |
6118 |
买入 |
| 09:39:42 |
30.29 |
12 |
6130 |
买入 |
| 09:39:48 |
30.32 |
26 |
6156 |
买入 |
| 09:39:51 |
30.29 |
6 |
6162 |
卖出 |
| 09:39:54 |
30.27 |
1 |
6163 |
卖出 |
| 09:40:00 |
30.3 |
4 |
6167 |
买入 |
| 09:40:03 |
30.26 |
76 |
6243 |
卖出 |
| 09:40:06 |
30.26 |
47 |
6290 |
卖出 |
| 09:40:09 |
30.23 |
207 |
6497 |
卖出 |
| 09:40:12 |
30.2 |
200 |
6697 |
卖出 |
| 09:40:15 |
30.2 |
2 |
6699 |
买入 |
| 09:40:18 |
30.16 |
45 |
6744 |
卖出 |
| 09:40:21 |
30.18 |
71 |
6815 |
买入 |
| 09:40:24 |
30.2 |
13 |
6828 |
卖出 |
| 09:40:27 |
30.21 |
33 |
6861 |
买入 |
| 09:40:30 |
30.21 |
1 |
6862 |
卖出 |
| 09:40:33 |
30.25 |
16 |
6878 |
买入 |
| 09:40:39 |
30.24 |
14 |
6892 |
卖出 |
| 09:40:42 |
30.23 |
1 |
6893 |
卖出 |
| 09:40:45 |
30.23 |
4 |
6897 |
买入 |
| 09:40:48 |
30.23 |
7 |
6904 |
买入 |
| 09:40:51 |
30.23 |
1 |
6905 |
买入 |
| 09:40:54 |
30.2 |
126 |
7031 |
卖出 |
| 09:40:57 |
30.2 |
2 |
7033 |
买入 |
| 09:41:00 |
30.18 |
4 |
7037 |
卖出 |
| 09:41:03 |
30.17 |
2 |
7039 |
卖出 |
| 09:41:06 |
30.17 |
11 |
7050 |
卖出 |
| 09:41:09 |
30.17 |
85 |
7135 |
卖出 |
| 09:41:12 |
30.17 |
2 |
7137 |
买入 |
| 09:41:15 |
30.17 |
22 |
7159 |
买入 |
| 09:41:18 |
30.16 |
38 |
7197 |
卖出 |
| 09:41:21 |
30.13 |
1 |
7198 |
卖出 |
| 09:41:30 |
30.12 |
42 |
7240 |
卖出 |
| 09:41:33 |
30.13 |
14 |
7254 |
买入 |
| 09:41:36 |
30.14 |
4 |
7258 |
卖出 |
| 09:41:39 |
30.14 |
1 |
7259 |
买入 |
| 09:41:45 |
30.13 |
1 |
7260 |
卖出 |
| 09:41:51 |
30.12 |
114 |
7374 |
卖出 |
| 09:41:54 |
30.13 |
3 |
7377 |
买入 |
| 09:41:57 |
30.12 |
4 |
7381 |
卖出 |
| 09:42:00 |
30.13 |
23 |
7404 |
买入 |
| 09:42:03 |
30.12 |
11 |
7415 |
卖出 |
| 09:42:06 |
30.12 |
27 |
7442 |
买入 |
| 09:42:09 |
30.1 |
165 |
7607 |
卖出 |
| 09:42:12 |
30.12 |
40 |
7647 |
买入 |
| 09:42:15 |
30.1 |
64 |
7711 |
卖出 |
| 09:42:18 |
30.11 |
35 |
7746 |
买入 |
| 09:42:21 |
30.08 |
15 |
7761 |
卖出 |
| 09:42:24 |
30.09 |
1 |
7762 |
买入 |
| 09:42:27 |
30.08 |
2 |
7764 |
卖出 |
| 09:42:30 |
30.1 |
20 |
7784 |
买入 |
| 09:42:36 |
30.1 |
2 |
7786 |
买入 |
| 09:42:39 |
30.1 |
9 |
7795 |
买入 |
| 09:42:42 |
30.1 |
9 |
7804 |
买入 |
| 09:42:45 |
30.1 |
4 |
7808 |
买入 |
| 09:42:48 |
30.09 |
11 |
7819 |
卖出 |
| 09:42:51 |
30.09 |
55 |
7874 |
买入 |
| 09:42:54 |
30.14 |
140 |
8014 |
买入 |
| 09:43:00 |
30.1 |
200 |
8214 |
卖出 |
| 09:43:15 |
30.1 |
28 |
8242 |
卖出 |
| 09:43:18 |
30.14 |
24 |
8266 |
买入 |
| 09:43:21 |
30.14 |
2 |
8268 |
买入 |
| 09:43:24 |
30.13 |
11 |
8279 |
卖出 |
| 09:43:27 |
30.11 |
26 |
8305 |
卖出 |
| 09:43:33 |
30.11 |
49 |
8354 |
买入 |
| 09:43:36 |
30.11 |
8 |
8362 |
买入 |
| 09:43:39 |
30.11 |
4 |
8366 |
买入 |
| 09:43:42 |
30.11 |
1 |
8367 |
买入 |
| 09:43:45 |
30.11 |
17 |
8384 |
买入 |
| 09:43:48 |
30.11 |
13 |
8397 |
买入 |
| 09:43:57 |
30.1 |
1 |
8398 |
卖出 |
| 09:44:00 |
30.11 |
20 |
8418 |
买入 |
| 09:44:03 |
30.11 |
2 |
8420 |
买入 |
| 09:44:06 |
30.11 |
1 |
8421 |
买入 |
| 09:44:09 |
30.11 |
34 |
8455 |
买入 |
| 09:44:12 |
30.11 |
51 |
8506 |
买入 |
| 09:44:15 |
30.11 |
17 |
8523 |
买入 |
| 09:44:18 |
30.11 |
18 |
8541 |
买入 |
| 09:44:21 |
30.11 |
8 |
8549 |
买入 |
| 09:44:24 |
30.11 |
5 |
8554 |
卖出 |
| 09:44:36 |
30.13 |
2 |
8556 |
买入 |
| 09:44:39 |
30.13 |
6 |
8562 |
买入 |
| 09:44:42 |
30.11 |
17 |
8579 |
卖出 |
| 09:44:45 |
30.1 |
210 |
8789 |
卖出 |
| 09:44:48 |
30.11 |
132 |
8921 |
买入 |
| 09:44:51 |
30.11 |
7 |
8928 |
买入 |
| 09:44:54 |
30.11 |
16 |
8944 |
买入 |
| 09:44:57 |
30.11 |
45 |
8989 |
买入 |
| 09:45:00 |
30.11 |
5 |
8994 |
卖出 |
| 09:45:03 |
30.09 |
3 |
8997 |
卖出 |
| 09:45:06 |
30.11 |
16 |
9013 |
买入 |
| 09:45:09 |
30.08 |
180 |
9193 |
卖出 |
| 09:45:12 |
30.05 |
119 |
9312 |
卖出 |
| 09:45:15 |
30.01 |
46 |
9358 |
卖出 |
| 09:45:18 |
30.04 |
14 |
9372 |
买入 |
| 09:45:21 |
30.03 |
4 |
9376 |
买入 |
| 09:45:24 |
30.03 |
10 |
9386 |
买入 |
| 09:45:27 |
30.01 |
59 |
9445 |
卖出 |
| 09:45:30 |
30.02 |
4 |
9449 |
卖出 |
| 09:45:33 |
30.03 |
19 |
9468 |
买入 |
| 09:45:39 |
30.03 |
9 |
9477 |
卖出 |
| 09:45:42 |
30.06 |
5 |
9482 |
买入 |
| 09:45:45 |
30.02 |
23 |
9505 |
卖出 |
| 09:45:48 |
30.03 |
3 |
9508 |
买入 |
| 09:45:51 |
30.04 |
37 |
9545 |
买入 |
| 09:45:54 |
30.06 |
2 |
9547 |
买入 |
| 09:45:57 |
30.06 |
4 |
9551 |
买入 |
| 09:46:00 |
30.04 |
30 |
9581 |
卖出 |
| 09:46:03 |
30.03 |
31 |
9612 |
卖出 |