开立医疗[300633]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
56.62 |
7 |
7 |
集合竞价 |
| 09:15:12 |
56.52 |
18 |
18 |
集合竞价 |
| 09:15:48 |
57.07 |
91 |
91 |
集合竞价 |
| 09:15:57 |
57.07 |
91 |
91 |
集合竞价 |
| 09:16:06 |
57.07 |
91 |
91 |
集合竞价 |
| 09:16:15 |
57.02 |
91 |
91 |
集合竞价 |
| 09:16:42 |
56.52 |
20 |
20 |
集合竞价 |
| 09:16:51 |
56.52 |
19 |
19 |
集合竞价 |
| 09:17:18 |
56.52 |
24 |
24 |
集合竞价 |
| 09:17:27 |
56.52 |
25 |
25 |
集合竞价 |
| 09:17:36 |
56.52 |
27 |
27 |
集合竞价 |
| 09:18:03 |
56.48 |
20 |
20 |
集合竞价 |
| 09:18:12 |
56.23 |
20 |
20 |
集合竞价 |
| 09:18:30 |
56.23 |
21 |
21 |
集合竞价 |
| 09:18:48 |
56.07 |
22 |
22 |
集合竞价 |
| 09:19:15 |
56.1 |
22 |
22 |
集合竞价 |
| 09:19:42 |
56.1 |
27 |
27 |
集合竞价 |
| 09:20:00 |
56.1 |
27 |
27 |
集合竞价 |
| 09:20:03 |
56.1 |
29 |
29 |
集合竞价 |
| 09:20:12 |
56.1 |
31 |
31 |
集合竞价 |
| 09:20:21 |
56.1 |
32 |
32 |
集合竞价 |
| 09:20:57 |
56.07 |
66 |
66 |
集合竞价 |
| 09:21:06 |
56.07 |
71 |
71 |
集合竞价 |
| 09:21:15 |
56.07 |
72 |
72 |
集合竞价 |
| 09:21:24 |
56.59 |
92 |
92 |
集合竞价 |
| 09:21:42 |
56.82 |
110 |
110 |
集合竞价 |
| 09:21:51 |
56.62 |
110 |
110 |
集合竞价 |
| 09:22:18 |
56.82 |
132 |
132 |
集合竞价 |
| 09:22:36 |
56.82 |
149 |
149 |
集合竞价 |
| 09:22:45 |
56.82 |
149 |
149 |
集合竞价 |
| 09:22:54 |
56.82 |
154 |
154 |
集合竞价 |
| 09:23:03 |
57 |
172 |
172 |
集合竞价 |
| 09:23:12 |
57 |
173 |
173 |
集合竞价 |
| 09:23:21 |
57 |
173 |
173 |
集合竞价 |
| 09:23:30 |
57 |
174 |
174 |
集合竞价 |
| 09:23:39 |
57 |
189 |
189 |
集合竞价 |
| 09:23:48 |
57 |
190 |
190 |
集合竞价 |
| 09:23:57 |
57 |
200 |
200 |
集合竞价 |
| 09:24:06 |
57 |
202 |
202 |
集合竞价 |
| 09:24:15 |
57 |
204 |
204 |
集合竞价 |
| 09:24:24 |
57 |
236 |
236 |
集合竞价 |
| 09:24:42 |
57 |
244 |
244 |
集合竞价 |
| 09:24:51 |
56.82 |
332 |
332 |
集合竞价 |
| 09:25:00 |
57 |
441 |
441 |
集合竞价 |
| 09:25:03 |
57.15 |
547 |
988 |
买入 |
| 09:30:03 |
57.15 |
457 |
1445 |
买入 |
| 09:30:06 |
57.17 |
149 |
1594 |
买入 |
| 09:30:09 |
57.43 |
118 |
1712 |
买入 |
| 09:30:12 |
57.18 |
121 |
1833 |
卖出 |
| 09:30:15 |
57.2 |
164 |
1997 |
买入 |
| 09:30:18 |
57.42 |
184 |
2181 |
买入 |
| 09:30:21 |
57.56 |
172 |
2353 |
买入 |
| 09:30:24 |
57.17 |
212 |
2565 |
卖出 |
| 09:30:27 |
57.09 |
281 |
2846 |
卖出 |
| 09:30:30 |
57.19 |
45 |
2891 |
买入 |
| 09:30:33 |
57.2 |
62 |
2953 |
买入 |
| 09:30:36 |
57.56 |
116 |
3069 |
买入 |
| 09:30:39 |
57.64 |
63 |
3132 |
买入 |
| 09:30:42 |
57.69 |
32 |
3164 |
买入 |
| 09:30:45 |
57.72 |
35 |
3199 |
买入 |
| 09:30:48 |
57.82 |
75 |
3274 |
买入 |
| 09:30:51 |
57.85 |
91 |
3365 |
买入 |
| 09:30:54 |
57.82 |
70 |
3435 |
卖出 |
| 09:30:57 |
57.99 |
52 |
3487 |
买入 |
| 09:31:00 |
57.97 |
30 |
3517 |
卖出 |
| 09:31:03 |
57.99 |
116 |
3633 |
买入 |
| 09:31:06 |
58.1 |
360 |
3993 |
买入 |
| 09:31:09 |
58.1 |
39 |
4032 |
买入 |
| 09:31:12 |
58.2 |
68 |
4100 |
买入 |
| 09:31:15 |
58.3 |
34 |
4134 |
买入 |
| 09:31:18 |
58.26 |
119 |
4253 |
卖出 |
| 09:31:21 |
58.35 |
55 |
4308 |
卖出 |
| 09:31:24 |
58.4 |
28 |
4336 |
买入 |
| 09:31:27 |
58.5 |
102 |
4438 |
买入 |
| 09:31:30 |
58.5 |
142 |
4580 |
卖出 |
| 09:31:33 |
58.62 |
249 |
4829 |
买入 |
| 09:31:36 |
58.61 |
67 |
4896 |
卖出 |
| 09:31:39 |
58.6 |
216 |
5112 |
卖出 |
| 09:31:42 |
58.65 |
70 |
5182 |
买入 |
| 09:31:45 |
58.65 |
92 |
5274 |
卖出 |
| 09:31:48 |
58.43 |
348 |
5622 |
卖出 |
| 09:31:51 |
58.54 |
80 |
5702 |
买入 |
| 09:31:54 |
58.5 |
50 |
5752 |
卖出 |
| 09:31:57 |
58.54 |
30 |
5782 |
买入 |
| 09:32:00 |
58.55 |
95 |
5877 |
买入 |
| 09:32:03 |
58.59 |
69 |
5946 |
买入 |
| 09:32:06 |
58.64 |
165 |
6111 |
买入 |
| 09:32:09 |
58.65 |
151 |
6262 |
买入 |
| 09:32:12 |
58.7 |
100 |
6362 |
买入 |
| 09:32:15 |
58.7 |
36 |
6398 |
卖出 |
| 09:32:18 |
58.79 |
37 |
6435 |
买入 |
| 09:32:21 |
58.81 |
62 |
6497 |
买入 |
| 09:32:24 |
58.79 |
9 |
6506 |
卖出 |
| 09:32:27 |
58.89 |
113 |
6619 |
买入 |
| 09:32:30 |
58.88 |
49 |
6668 |
卖出 |
| 09:32:33 |
58.97 |
90 |
6758 |
买入 |
| 09:32:36 |
58.92 |
92 |
6850 |
卖出 |
| 09:32:39 |
58.91 |
17 |
6867 |
卖出 |
| 09:32:42 |
58.9 |
52 |
6919 |
卖出 |
| 09:32:45 |
58.89 |
66 |
6985 |
卖出 |
| 09:32:48 |
58.82 |
55 |
7040 |
卖出 |
| 09:32:51 |
58.71 |
152 |
7192 |
卖出 |
| 09:32:54 |
58.78 |
57 |
7249 |
买入 |
| 09:32:57 |
58.7 |
79 |
7328 |
卖出 |
| 09:33:00 |
58.71 |
23 |
7351 |
买入 |
| 09:33:03 |
58.7 |
26 |
7377 |
买入 |
| 09:33:06 |
58.55 |
70 |
7447 |
卖出 |
| 09:33:09 |
58.6 |
30 |
7477 |
买入 |
| 09:33:12 |
58.48 |
53 |
7530 |
卖出 |
| 09:33:15 |
58.48 |
61 |
7591 |
卖出 |
| 09:33:18 |
58.48 |
15 |
7606 |
卖出 |
| 09:33:21 |
58.38 |
55 |
7661 |
卖出 |
| 09:33:24 |
58.25 |
14 |
7675 |
卖出 |
| 09:33:27 |
58.33 |
36 |
7711 |
买入 |
| 09:33:30 |
58.32 |
167 |
7878 |
买入 |
| 09:33:33 |
58.32 |
44 |
7922 |
买入 |
| 09:33:36 |
58.24 |
50 |
7972 |
卖出 |
| 09:33:39 |
58.31 |
116 |
8088 |
买入 |
| 09:33:42 |
58.23 |
49 |
8137 |
卖出 |
| 09:33:45 |
58.22 |
7 |
8144 |
卖出 |
| 09:33:48 |
58.13 |
30 |
8174 |
卖出 |
| 09:33:51 |
58.24 |
52 |
8226 |
买入 |
| 09:33:54 |
58.14 |
64 |
8290 |
卖出 |
| 09:33:57 |
58.13 |
97 |
8387 |
买入 |
| 09:34:00 |
58.2 |
18 |
8405 |
买入 |
| 09:34:03 |
58.24 |
69 |
8474 |
买入 |
| 09:34:06 |
58.33 |
105 |
8579 |
买入 |
| 09:34:09 |
58.3 |
88 |
8667 |
卖出 |
| 09:34:12 |
58.4 |
76 |
8743 |
买入 |
| 09:34:15 |
58.46 |
23 |
8766 |
买入 |
| 09:34:18 |
58.47 |
26 |
8792 |
买入 |
| 09:34:21 |
58.6 |
92 |
8884 |
买入 |
| 09:34:24 |
58.47 |
50 |
8934 |
卖出 |
| 09:34:27 |
58.51 |
58 |
8992 |
买入 |
| 09:34:30 |
58.7 |
73 |
9065 |
买入 |
| 09:34:33 |
58.73 |
78 |
9143 |
买入 |
| 09:34:36 |
58.66 |
26 |
9169 |
卖出 |
| 09:34:39 |
58.76 |
53 |
9222 |
买入 |
| 09:34:42 |
58.63 |
162 |
9384 |
卖出 |
| 09:34:45 |
58.64 |
44 |
9428 |
买入 |
| 09:34:48 |
58.77 |
216 |
9644 |
买入 |
| 09:34:51 |
58.64 |
58 |
9702 |
卖出 |
| 09:34:54 |
58.63 |
25 |
9727 |
卖出 |
| 09:34:57 |
58.6 |
73 |
9800 |
卖出 |
| 09:35:00 |
58.69 |
33 |
9833 |
买入 |
| 09:35:03 |
58.66 |
78 |
9911 |
卖出 |
| 09:35:06 |
58.59 |
52 |
9963 |
卖出 |
| 09:35:09 |
58.6 |
157 |
10120 |
买入 |
| 09:35:12 |
58.53 |
52 |
10172 |
卖出 |
| 09:35:15 |
58.46 |
114 |
10286 |
卖出 |
| 09:35:18 |
58.59 |
163 |
10449 |
买入 |
| 09:35:21 |
58.73 |
90 |
10539 |
买入 |
| 09:35:24 |
58.7 |
79 |
10618 |
卖出 |
| 09:35:27 |
58.72 |
24 |
10642 |
买入 |
| 09:35:30 |
58.75 |
62 |
10704 |
买入 |
| 09:35:33 |
58.68 |
105 |
10809 |
卖出 |
| 09:35:36 |
58.64 |
54 |
10863 |
卖出 |
| 09:35:39 |
58.7 |
118 |
10981 |
买入 |
| 09:35:42 |
58.66 |
22 |
11003 |
卖出 |
| 09:35:45 |
58.56 |
123 |
11126 |
卖出 |
| 09:35:48 |
58.59 |
105 |
11231 |
买入 |
| 09:35:51 |
58.5 |
16 |
11247 |
卖出 |
| 09:35:54 |
58.46 |
36 |
11283 |
卖出 |
| 09:35:57 |
58.47 |
42 |
11325 |
买入 |
| 09:36:00 |
58.41 |
18 |
11343 |
卖出 |
| 09:36:03 |
58.41 |
62 |
11405 |
卖出 |
| 09:36:06 |
58.34 |
9 |
11414 |
卖出 |
| 09:36:09 |
58.3 |
86 |
11500 |
卖出 |
| 09:36:12 |
58.26 |
10 |
11510 |
卖出 |
| 09:36:15 |
58.21 |
25 |
11535 |
卖出 |
| 09:36:18 |
58.25 |
4 |
11539 |
买入 |
| 09:36:21 |
58.2 |
3 |
11542 |
卖出 |
| 09:36:24 |
58.2 |
7 |
11549 |
卖出 |
| 09:36:27 |
58.22 |
20 |
11569 |
买入 |
| 09:36:30 |
58.18 |
14 |
11583 |
卖出 |
| 09:36:33 |
58.21 |
39 |
11622 |
买入 |
| 09:36:36 |
58.09 |
46 |
11668 |
卖出 |
| 09:36:39 |
58 |
604 |
12272 |
卖出 |
| 09:36:42 |
57.82 |
10 |
12282 |
卖出 |
| 09:36:45 |
57.88 |
68 |
12350 |
买入 |
| 09:36:48 |
57.79 |
18 |
12368 |
卖出 |
| 09:36:51 |
57.75 |
20 |
12388 |
卖出 |
| 09:36:54 |
57.73 |
16 |
12404 |
卖出 |
| 09:36:57 |
57.7 |
54 |
12458 |
卖出 |
| 09:37:00 |
57.81 |
51 |
12509 |
买入 |
| 09:37:03 |
57.73 |
39 |
12548 |
卖出 |
| 09:37:06 |
57.69 |
79 |
12627 |
卖出 |
| 09:37:09 |
57.57 |
74 |
12701 |
卖出 |
| 09:37:12 |
57.6 |
25 |
12726 |
买入 |
| 09:37:15 |
57.5 |
46 |
12772 |
卖出 |
| 09:37:18 |
57.58 |
19 |
12791 |
买入 |
| 09:37:21 |
57.6 |
8 |
12799 |
买入 |
| 09:37:24 |
57.54 |
22 |
12821 |
卖出 |
| 09:37:27 |
57.52 |
29 |
12850 |
卖出 |
| 09:37:30 |
57.5 |
28 |
12878 |
卖出 |
| 09:37:33 |
57.49 |
8 |
12886 |
卖出 |
| 09:37:36 |
57.49 |
36 |
12922 |
买入 |
| 09:37:39 |
57.37 |
25 |
12947 |
卖出 |
| 09:37:42 |
57.32 |
78 |
13025 |
卖出 |
| 09:37:45 |
57.23 |
546 |
13571 |
卖出 |
| 09:37:48 |
57.22 |
38 |
13609 |
卖出 |
| 09:37:51 |
57.07 |
65 |
13674 |
卖出 |
| 09:37:54 |
57.07 |
27 |
13701 |
卖出 |
| 09:37:57 |
57.04 |
18 |
13719 |
买入 |
| 09:38:00 |
56.9 |
24 |
13743 |
卖出 |
| 09:38:03 |
56.94 |
10 |
13753 |
买入 |
| 09:38:06 |
56.75 |
63 |
13816 |
卖出 |
| 09:38:09 |
56.73 |
50 |
13866 |
卖出 |
| 09:38:12 |
56.75 |
30 |
13896 |
买入 |
| 09:38:15 |
56.73 |
20 |
13916 |
买入 |
| 09:38:18 |
56.62 |
17 |
13933 |
卖出 |
| 09:38:21 |
56.6 |
76 |
14009 |
卖出 |
| 09:38:24 |
56.6 |
111 |
14120 |
买入 |
| 09:38:27 |
56.57 |
58 |
14178 |
卖出 |
| 09:38:30 |
56.59 |
41 |
14219 |
买入 |
| 09:38:33 |
56.5 |
26 |
14245 |
卖出 |
| 09:38:36 |
56.56 |
42 |
14287 |
买入 |
| 09:38:39 |
56.5 |
77 |
14364 |
卖出 |
| 09:38:42 |
56.5 |
20 |
14384 |
卖出 |
| 09:38:45 |
56.48 |
51 |
14435 |
卖出 |
| 09:38:48 |
56.38 |
106 |
14541 |
卖出 |
| 09:38:51 |
56.39 |
35 |
14576 |
买入 |
| 09:38:54 |
56.37 |
4 |
14580 |
卖出 |
| 09:38:57 |
56.23 |
74 |
14654 |
卖出 |
| 09:39:00 |
56.3 |
142 |
14796 |
买入 |
| 09:39:03 |
56.31 |
286 |
15082 |
买入 |
| 09:39:06 |
56.31 |
133 |
15215 |
卖出 |
| 09:39:09 |
56.31 |
40 |
15255 |
卖出 |
| 09:39:12 |
56.31 |
44 |
15299 |
卖出 |
| 09:39:15 |
56.28 |
39 |
15338 |
卖出 |
| 09:39:18 |
56.29 |
24 |
15362 |
买入 |
| 09:39:21 |
56.24 |
14 |
15376 |
卖出 |
| 09:39:24 |
56.31 |
197 |
15573 |
买入 |
| 09:39:27 |
56.3 |
60 |
15633 |
卖出 |
| 09:39:30 |
56.21 |
38 |
15671 |
卖出 |
| 09:39:33 |
56.22 |
14 |
15685 |
买入 |
| 09:39:36 |
56.3 |
92 |
15777 |
买入 |
| 09:39:39 |
56.25 |
28 |
15805 |
卖出 |
| 09:39:42 |
56.25 |
9 |
15814 |
卖出 |
| 09:39:45 |
56.3 |
80 |
15894 |
卖出 |
| 09:39:48 |
56.25 |
41 |
15935 |
卖出 |
| 09:39:51 |
56.3 |
37 |
15972 |
买入 |
| 09:39:54 |
56.3 |
33 |
16005 |
买入 |
| 09:39:57 |
56.3 |
2 |
16007 |
买入 |
| 09:40:00 |
56.3 |
8 |
16015 |
买入 |
| 09:40:03 |
56.3 |
33 |
16048 |
买入 |
| 09:40:06 |
56.3 |
51 |
16099 |
卖出 |
| 09:40:09 |
56.2 |
153 |
16252 |
卖出 |
| 09:40:12 |
56.13 |
115 |
16367 |
卖出 |
| 09:40:15 |
56.05 |
145 |
16512 |
卖出 |
| 09:40:18 |
55.92 |
192 |
16704 |
卖出 |
| 09:40:21 |
55.91 |
29 |
16733 |
卖出 |
| 09:40:24 |
56.12 |
406 |
17139 |
买入 |
| 09:40:27 |
56.35 |
274 |
17413 |
买入 |
| 09:40:30 |
56.19 |
73 |
17486 |
卖出 |
| 09:40:33 |
56.26 |
27 |
17513 |
买入 |
| 09:40:36 |
56.15 |
17 |
17530 |
卖出 |
| 09:40:39 |
56.24 |
4 |
17534 |
买入 |
| 09:40:42 |
56.24 |
21 |
17555 |
买入 |
| 09:40:45 |
56.13 |
61 |
17616 |
卖出 |
| 09:40:48 |
55.98 |
36 |
17652 |
卖出 |
| 09:40:51 |
55.98 |
71 |
17723 |
卖出 |
| 09:40:54 |
55.96 |
88 |
17811 |
买入 |
| 09:40:57 |
55.93 |
77 |
17888 |
买入 |
| 09:41:00 |
55.8 |
217 |
18105 |
卖出 |
| 09:41:03 |
55.82 |
38 |
18143 |
买入 |
| 09:41:06 |
55.84 |
26 |
18169 |
买入 |
| 09:41:09 |
56.14 |
211 |
18380 |
买入 |
| 09:41:12 |
56.17 |
7 |
18387 |
买入 |
| 09:41:15 |
56.16 |
15 |
18402 |
卖出 |
| 09:41:18 |
56.14 |
26 |
18428 |
卖出 |
| 09:41:21 |
56.07 |
7 |
18435 |
卖出 |
| 09:41:24 |
56.06 |
20 |
18455 |
买入 |
| 09:41:27 |
55.92 |
96 |
18551 |
卖出 |
| 09:41:30 |
55.92 |
31 |
18582 |
卖出 |
| 09:41:33 |
55.97 |
36 |
18618 |
买入 |
| 09:41:36 |
55.94 |
49 |
18667 |
卖出 |
| 09:41:39 |
55.94 |
24 |
18691 |
卖出 |
| 09:41:42 |
55.94 |
16 |
18707 |
买入 |
| 09:41:45 |
55.98 |
137 |
18844 |
买入 |
| 09:41:48 |
55.97 |
26 |
18870 |
卖出 |
| 09:41:51 |
55.94 |
30 |
18900 |
卖出 |
| 09:41:54 |
55.99 |
37 |
18937 |
买入 |
| 09:41:57 |
55.93 |
56 |
18993 |
卖出 |
| 09:42:00 |
55.96 |
3 |
18996 |
买入 |
| 09:42:03 |
55.99 |
23 |
19019 |
买入 |
| 09:42:06 |
55.97 |
7 |
19026 |
卖出 |
| 09:42:09 |
55.91 |
36 |
19062 |
卖出 |
| 09:42:12 |
55.91 |
12 |
19074 |
买入 |
| 09:42:15 |
55.82 |
141 |
19215 |
卖出 |
| 09:42:18 |
55.8 |
31 |
19246 |
卖出 |
| 09:42:21 |
55.76 |
26 |
19272 |
卖出 |
| 09:42:24 |
55.83 |
9 |
19281 |
买入 |
| 09:42:27 |
55.75 |
37 |
19318 |
卖出 |
| 09:42:30 |
55.68 |
23 |
19341 |
卖出 |
| 09:42:33 |
55.68 |
44 |
19385 |
卖出 |
| 09:42:36 |
55.75 |
45 |
19430 |
买入 |
| 09:42:39 |
55.76 |
174 |
19604 |
买入 |
| 09:42:42 |
55.75 |
140 |
19744 |
卖出 |
| 09:42:45 |
55.75 |
51 |
19795 |
买入 |