济川药业[600566]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.19 |
12 |
12 |
集合竞价 |
| 09:15:06 |
32.19 |
23 |
23 |
集合竞价 |
| 09:15:09 |
32.19 |
27 |
27 |
集合竞价 |
| 09:15:39 |
32.19 |
30 |
30 |
集合竞价 |
| 09:16:06 |
32.19 |
30 |
30 |
集合竞价 |
| 09:18:00 |
32.19 |
31 |
31 |
集合竞价 |
| 09:19:36 |
32.19 |
31 |
31 |
集合竞价 |
| 09:20:03 |
32.19 |
40 |
40 |
集合竞价 |
| 09:20:06 |
32.17 |
72 |
72 |
集合竞价 |
| 09:20:09 |
32.12 |
74 |
74 |
集合竞价 |
| 09:20:54 |
32.1 |
77 |
77 |
集合竞价 |
| 09:21:21 |
32.1 |
87 |
87 |
集合竞价 |
| 09:21:24 |
32.1 |
87 |
87 |
集合竞价 |
| 09:21:45 |
32.1 |
97 |
97 |
集合竞价 |
| 09:22:12 |
32.1 |
97 |
97 |
集合竞价 |
| 09:22:33 |
32.1 |
99 |
99 |
集合竞价 |
| 09:22:45 |
32.09 |
99 |
99 |
集合竞价 |
| 09:22:57 |
32.09 |
101 |
101 |
集合竞价 |
| 09:23:15 |
32.09 |
101 |
101 |
集合竞价 |
| 09:23:18 |
32.09 |
104 |
104 |
集合竞价 |
| 09:23:24 |
32.09 |
105 |
105 |
集合竞价 |
| 09:23:27 |
32.09 |
105 |
105 |
集合竞价 |
| 09:23:30 |
32.06 |
106 |
106 |
集合竞价 |
| 09:23:33 |
32.06 |
106 |
106 |
集合竞价 |
| 09:23:36 |
32.06 |
106 |
106 |
集合竞价 |
| 09:23:48 |
32.06 |
126 |
126 |
集合竞价 |
| 09:23:54 |
32.06 |
126 |
126 |
集合竞价 |
| 09:24:00 |
32.06 |
127 |
127 |
集合竞价 |
| 09:24:03 |
32.06 |
129 |
129 |
集合竞价 |
| 09:24:09 |
32.06 |
129 |
129 |
集合竞价 |
| 09:24:12 |
32.06 |
129 |
129 |
集合竞价 |
| 09:24:15 |
32.06 |
129 |
129 |
集合竞价 |
| 09:24:21 |
32.05 |
129 |
129 |
集合竞价 |
| 09:24:27 |
32.06 |
136 |
136 |
集合竞价 |
| 09:24:30 |
32.05 |
136 |
136 |
集合竞价 |
| 09:24:33 |
32.05 |
136 |
136 |
集合竞价 |
| 09:24:39 |
32.01 |
152 |
152 |
集合竞价 |
| 09:24:42 |
32.01 |
172 |
172 |
集合竞价 |
| 09:24:45 |
32.01 |
172 |
172 |
集合竞价 |
| 09:24:48 |
32.01 |
182 |
182 |
集合竞价 |
| 09:24:51 |
32.01 |
183 |
183 |
集合竞价 |
| 09:24:54 |
32.01 |
183 |
183 |
集合竞价 |
| 09:24:57 |
32.01 |
238 |
238 |
集合竞价 |
| 09:25:00 |
32.01 |
241 |
241 |
集合竞价 |
| 09:25:03 |
32.01 |
241 |
482 |
买入 |
| 09:30:00 |
32 |
2 |
484 |
卖出 |
| 09:30:03 |
31.94 |
84 |
568 |
卖出 |
| 09:30:06 |
31.99 |
274 |
842 |
买入 |
| 09:30:09 |
31.92 |
212 |
1054 |
卖出 |
| 09:30:12 |
31.96 |
101 |
1155 |
买入 |
| 09:30:15 |
31.95 |
160 |
1315 |
卖出 |
| 09:30:18 |
31.94 |
55 |
1370 |
卖出 |
| 09:30:21 |
31.92 |
95 |
1465 |
卖出 |
| 09:30:24 |
31.88 |
41 |
1506 |
卖出 |
| 09:30:27 |
31.84 |
179 |
1685 |
卖出 |
| 09:30:30 |
31.8 |
173 |
1858 |
卖出 |
| 09:30:33 |
31.79 |
139 |
1997 |
卖出 |
| 09:30:36 |
31.75 |
87 |
2084 |
卖出 |
| 09:30:39 |
31.73 |
82 |
2166 |
卖出 |
| 09:30:42 |
31.7 |
311 |
2477 |
卖出 |
| 09:30:45 |
31.53 |
36 |
2513 |
卖出 |
| 09:30:48 |
31.45 |
94 |
2607 |
卖出 |
| 09:30:51 |
31.5 |
71 |
2678 |
买入 |
| 09:30:54 |
31.53 |
105 |
2783 |
买入 |
| 09:30:57 |
31.48 |
84 |
2867 |
卖出 |
| 09:31:00 |
31.5 |
51 |
2918 |
买入 |
| 09:31:03 |
31.45 |
117 |
3035 |
卖出 |
| 09:31:06 |
31.42 |
147 |
3182 |
卖出 |
| 09:31:09 |
31.46 |
546 |
3728 |
买入 |
| 09:31:12 |
31.51 |
64 |
3792 |
买入 |
| 09:31:15 |
31.57 |
45 |
3837 |
买入 |
| 09:31:18 |
31.7 |
257 |
4094 |
买入 |
| 09:31:21 |
31.79 |
95 |
4189 |
买入 |
| 09:31:24 |
31.86 |
38 |
4227 |
买入 |
| 09:31:27 |
31.87 |
155 |
4382 |
买入 |
| 09:31:30 |
31.84 |
66 |
4448 |
卖出 |
| 09:31:33 |
31.87 |
10 |
4458 |
买入 |
| 09:31:36 |
31.83 |
58 |
4516 |
卖出 |
| 09:31:39 |
31.83 |
15 |
4531 |
卖出 |
| 09:31:42 |
31.84 |
39 |
4570 |
买入 |
| 09:31:45 |
31.83 |
36 |
4606 |
卖出 |
| 09:31:48 |
31.81 |
225 |
4831 |
卖出 |
| 09:31:51 |
31.83 |
45 |
4876 |
买入 |
| 09:31:54 |
31.85 |
13 |
4889 |
买入 |
| 09:31:57 |
31.85 |
47 |
4936 |
卖出 |
| 09:32:00 |
31.87 |
15 |
4951 |
买入 |
| 09:32:03 |
31.9 |
38 |
4989 |
买入 |
| 09:32:06 |
31.86 |
12 |
5001 |
卖出 |
| 09:32:09 |
31.87 |
15 |
5016 |
买入 |
| 09:32:12 |
31.88 |
1 |
5017 |
买入 |
| 09:32:15 |
31.85 |
91 |
5108 |
卖出 |
| 09:32:18 |
31.83 |
50 |
5158 |
卖出 |
| 09:32:21 |
31.83 |
62 |
5220 |
卖出 |
| 09:32:24 |
31.82 |
73 |
5293 |
卖出 |
| 09:32:27 |
31.82 |
40 |
5333 |
买入 |
| 09:32:30 |
31.8 |
41 |
5374 |
卖出 |
| 09:32:33 |
31.8 |
19 |
5393 |
卖出 |
| 09:32:36 |
31.78 |
42 |
5435 |
卖出 |
| 09:32:39 |
31.8 |
73 |
5508 |
买入 |
| 09:32:42 |
31.78 |
8 |
5516 |
卖出 |
| 09:32:45 |
31.76 |
20 |
5536 |
卖出 |
| 09:32:48 |
31.77 |
72 |
5608 |
买入 |
| 09:32:51 |
31.77 |
7 |
5615 |
买入 |
| 09:32:54 |
31.72 |
13 |
5628 |
卖出 |
| 09:32:57 |
31.74 |
140 |
5768 |
买入 |
| 09:33:00 |
31.76 |
31 |
5799 |
买入 |
| 09:33:03 |
31.71 |
39 |
5838 |
卖出 |
| 09:33:06 |
31.73 |
30 |
5868 |
买入 |
| 09:33:09 |
31.73 |
20 |
5888 |
卖出 |
| 09:33:12 |
31.77 |
40 |
5928 |
买入 |
| 09:33:15 |
31.73 |
43 |
5971 |
卖出 |
| 09:33:18 |
31.73 |
69 |
6040 |
卖出 |
| 09:33:21 |
31.73 |
15 |
6055 |
买入 |
| 09:33:24 |
31.73 |
12 |
6067 |
买入 |
| 09:33:27 |
31.73 |
15 |
6082 |
卖出 |
| 09:33:30 |
31.73 |
11 |
6093 |
卖出 |
| 09:33:33 |
31.73 |
29 |
6122 |
卖出 |
| 09:33:36 |
31.68 |
178 |
6300 |
卖出 |
| 09:33:39 |
31.68 |
27 |
6327 |
卖出 |
| 09:33:42 |
31.7 |
26 |
6353 |
买入 |
| 09:33:45 |
31.68 |
22 |
6375 |
卖出 |
| 09:33:48 |
31.68 |
13 |
6388 |
卖出 |
| 09:33:51 |
31.66 |
57 |
6445 |
卖出 |
| 09:33:54 |
31.68 |
12 |
6457 |
买入 |
| 09:33:57 |
31.67 |
48 |
6505 |
卖出 |
| 09:34:00 |
31.66 |
9 |
6514 |
卖出 |
| 09:34:03 |
31.65 |
21 |
6535 |
卖出 |
| 09:34:06 |
31.68 |
27 |
6562 |
买入 |
| 09:34:09 |
31.65 |
14 |
6576 |
卖出 |
| 09:34:12 |
31.68 |
25 |
6601 |
买入 |
| 09:34:15 |
31.66 |
20 |
6621 |
卖出 |
| 09:34:18 |
31.67 |
50 |
6671 |
买入 |
| 09:34:21 |
31.67 |
39 |
6710 |
买入 |
| 09:34:24 |
31.67 |
9 |
6719 |
买入 |
| 09:34:27 |
31.67 |
6 |
6725 |
卖出 |
| 09:34:30 |
31.66 |
52 |
6777 |
卖出 |
| 09:34:33 |
31.68 |
19 |
6796 |
买入 |
| 09:34:36 |
31.68 |
3 |
6799 |
买入 |
| 09:34:39 |
31.68 |
51 |
6850 |
买入 |
| 09:34:42 |
31.7 |
59 |
6909 |
买入 |
| 09:34:45 |
31.69 |
26 |
6935 |
卖出 |
| 09:34:48 |
31.68 |
125 |
7060 |
卖出 |
| 09:34:51 |
31.69 |
23 |
7083 |
卖出 |
| 09:34:54 |
31.7 |
71 |
7154 |
买入 |
| 09:34:57 |
31.7 |
42 |
7196 |
卖出 |
| 09:35:00 |
31.69 |
50 |
7246 |
卖出 |
| 09:35:03 |
31.61 |
197 |
7443 |
卖出 |
| 09:35:06 |
31.59 |
84 |
7527 |
卖出 |
| 09:35:09 |
31.6 |
730 |
8257 |
买入 |
| 09:35:12 |
31.61 |
114 |
8371 |
买入 |
| 09:35:15 |
31.62 |
29 |
8400 |
买入 |
| 09:35:18 |
31.62 |
70 |
8470 |
卖出 |
| 09:35:21 |
31.62 |
3 |
8473 |
买入 |
| 09:35:24 |
31.62 |
91 |
8564 |
买入 |
| 09:35:27 |
31.61 |
156 |
8720 |
卖出 |
| 09:35:30 |
31.61 |
2 |
8722 |
卖出 |
| 09:35:33 |
31.64 |
15 |
8737 |
买入 |
| 09:35:36 |
31.62 |
9 |
8746 |
卖出 |
| 09:35:39 |
31.64 |
1 |
8747 |
买入 |
| 09:35:42 |
31.64 |
18 |
8765 |
买入 |
| 09:35:45 |
31.64 |
5 |
8770 |
买入 |
| 09:35:48 |
31.64 |
11 |
8781 |
买入 |
| 09:35:51 |
31.65 |
6 |
8787 |
买入 |
| 09:35:54 |
31.65 |
30 |
8817 |
买入 |
| 09:35:57 |
31.66 |
14 |
8831 |
买入 |
| 09:36:00 |
31.64 |
155 |
8986 |
卖出 |
| 09:36:03 |
31.58 |
112 |
9098 |
卖出 |
| 09:36:06 |
31.57 |
29 |
9127 |
卖出 |
| 09:36:09 |
31.59 |
117 |
9244 |
买入 |
| 09:36:12 |
31.57 |
4 |
9248 |
卖出 |
| 09:36:15 |
31.55 |
2 |
9250 |
卖出 |
| 09:36:18 |
31.55 |
115 |
9365 |
卖出 |
| 09:36:21 |
31.55 |
10 |
9375 |
卖出 |
| 09:36:24 |
31.56 |
14 |
9389 |
买入 |
| 09:36:27 |
31.56 |
12 |
9401 |
卖出 |
| 09:36:30 |
31.56 |
8 |
9409 |
卖出 |
| 09:36:33 |
31.55 |
10 |
9419 |
卖出 |
| 09:36:36 |
31.59 |
15 |
9434 |
买入 |
| 09:36:39 |
31.56 |
31 |
9465 |
卖出 |
| 09:36:42 |
31.58 |
7 |
9472 |
买入 |
| 09:36:45 |
31.55 |
39 |
9511 |
卖出 |
| 09:36:48 |
31.56 |
2 |
9513 |
买入 |
| 09:36:51 |
31.58 |
23 |
9536 |
买入 |
| 09:36:54 |
31.58 |
28 |
9564 |
买入 |
| 09:36:57 |
31.55 |
72 |
9636 |
卖出 |
| 09:37:00 |
31.61 |
33 |
9669 |
买入 |
| 09:37:03 |
31.64 |
105 |
9774 |
买入 |
| 09:37:06 |
31.7 |
89 |
9863 |
买入 |
| 09:37:09 |
31.71 |
96 |
9959 |
买入 |
| 09:37:12 |
31.71 |
10 |
9969 |
买入 |
| 09:37:15 |
31.71 |
11 |
9980 |
买入 |
| 09:37:18 |
31.71 |
42 |
10022 |
买入 |
| 09:37:21 |
31.7 |
10 |
10032 |
卖出 |
| 09:37:24 |
31.71 |
6 |
10038 |
买入 |
| 09:37:27 |
31.69 |
14 |
10052 |
卖出 |
| 09:37:30 |
31.69 |
30 |
10082 |
卖出 |
| 09:37:33 |
31.69 |
5 |
10087 |
买入 |
| 09:37:36 |
31.68 |
20 |
10107 |
卖出 |
| 09:37:39 |
31.7 |
9 |
10116 |
买入 |
| 09:37:42 |
31.69 |
8 |
10124 |
卖出 |
| 09:37:45 |
31.69 |
40 |
10164 |
买入 |
| 09:37:48 |
31.7 |
15 |
10179 |
买入 |
| 09:37:51 |
31.7 |
17 |
10196 |
买入 |
| 09:37:54 |
31.71 |
9 |
10205 |
买入 |
| 09:37:57 |
31.71 |
29 |
10234 |
买入 |
| 09:38:00 |
31.69 |
16 |
10250 |
卖出 |
| 09:38:03 |
31.7 |
21 |
10271 |
买入 |
| 09:38:06 |
31.71 |
92 |
10363 |
买入 |
| 09:38:09 |
31.68 |
90 |
10453 |
卖出 |
| 09:38:12 |
31.68 |
30 |
10483 |
卖出 |
| 09:38:15 |
31.66 |
62 |
10545 |
卖出 |
| 09:38:18 |
31.66 |
15 |
10560 |
买入 |
| 09:38:24 |
31.65 |
10 |
10570 |
卖出 |
| 09:38:27 |
31.65 |
8 |
10578 |
卖出 |
| 09:38:30 |
31.65 |
20 |
10598 |
卖出 |
| 09:38:33 |
31.66 |
9 |
10607 |
买入 |
| 09:38:36 |
31.65 |
3 |
10610 |
卖出 |
| 09:38:39 |
31.65 |
109 |
10719 |
卖出 |
| 09:38:42 |
31.65 |
65 |
10784 |
卖出 |
| 09:38:45 |
31.64 |
139 |
10923 |
卖出 |
| 09:38:48 |
31.63 |
77 |
11000 |
卖出 |
| 09:38:51 |
31.63 |
53 |
11053 |
卖出 |
| 09:38:54 |
31.64 |
7 |
11060 |
买入 |
| 09:38:57 |
31.63 |
36 |
11096 |
卖出 |
| 09:39:00 |
31.63 |
6 |
11102 |
卖出 |
| 09:39:03 |
31.64 |
14 |
11116 |
买入 |
| 09:39:06 |
31.63 |
8 |
11124 |
卖出 |
| 09:39:09 |
31.65 |
29 |
11153 |
买入 |
| 09:39:12 |
31.66 |
56 |
11209 |
买入 |
| 09:39:15 |
31.66 |
44 |
11253 |
卖出 |
| 09:39:18 |
31.68 |
49 |
11302 |
买入 |
| 09:39:21 |
31.66 |
42 |
11344 |
卖出 |
| 09:39:24 |
31.68 |
18 |
11362 |
买入 |
| 09:39:27 |
31.68 |
4 |
11366 |
买入 |
| 09:39:30 |
31.68 |
8 |
11374 |
买入 |
| 09:39:33 |
31.67 |
67 |
11441 |
卖出 |
| 09:39:36 |
31.67 |
17 |
11458 |
买入 |
| 09:39:39 |
31.66 |
18 |
11476 |
卖出 |
| 09:39:42 |
31.69 |
3 |
11479 |
买入 |
| 09:39:45 |
31.69 |
6 |
11485 |
买入 |
| 09:39:48 |
31.75 |
2 |
11487 |
买入 |
| 09:39:51 |
31.69 |
15 |
11502 |
卖出 |
| 09:39:54 |
31.74 |
9 |
11511 |
买入 |
| 09:39:57 |
31.74 |
3 |
11514 |
买入 |
| 09:40:00 |
31.74 |
5 |
11519 |
卖出 |
| 09:40:03 |
31.67 |
134 |
11653 |
卖出 |
| 09:40:06 |
31.62 |
518 |
12171 |
卖出 |
| 09:40:09 |
31.59 |
204 |
12375 |
卖出 |
| 09:40:12 |
31.61 |
37 |
12412 |
买入 |
| 09:40:15 |
31.63 |
158 |
12570 |
买入 |
| 09:40:18 |
31.63 |
112 |
12682 |
卖出 |
| 09:40:21 |
31.69 |
14 |
12696 |
买入 |
| 09:40:24 |
31.71 |
19 |
12715 |
买入 |
| 09:40:30 |
31.7 |
38 |
12753 |
卖出 |
| 09:40:36 |
31.69 |
25 |
12778 |
卖出 |
| 09:40:39 |
31.68 |
1 |
12779 |
卖出 |
| 09:40:42 |
31.66 |
17 |
12796 |
卖出 |
| 09:40:45 |
31.65 |
10 |
12806 |
卖出 |
| 09:40:48 |
31.65 |
11 |
12817 |
卖出 |
| 09:40:51 |
31.65 |
64 |
12881 |
买入 |
| 09:40:54 |
31.64 |
1 |
12882 |
卖出 |
| 09:41:03 |
31.65 |
11 |
12893 |
卖出 |
| 09:41:06 |
31.68 |
8 |
12901 |
买入 |
| 09:41:09 |
31.63 |
26 |
12927 |
卖出 |
| 09:41:12 |
31.68 |
1 |
12928 |
买入 |
| 09:41:18 |
31.63 |
14 |
12942 |
卖出 |
| 09:41:21 |
31.66 |
5 |
12947 |
买入 |
| 09:41:24 |
31.64 |
2 |
12949 |
卖出 |
| 09:41:30 |
31.64 |
11 |
12960 |
卖出 |
| 09:41:33 |
31.64 |
3 |
12963 |
卖出 |
| 09:41:36 |
31.64 |
1 |
12964 |
买入 |
| 09:41:39 |
31.64 |
22 |
12986 |
买入 |
| 09:41:42 |
31.66 |
31 |
13017 |
买入 |
| 09:41:48 |
31.63 |
17 |
13034 |
卖出 |
| 09:41:51 |
31.64 |
1 |
13035 |
买入 |
| 09:41:54 |
31.63 |
16 |
13051 |
卖出 |
| 09:41:57 |
31.63 |
5 |
13056 |
卖出 |
| 09:42:00 |
31.63 |
6 |
13062 |
卖出 |
| 09:42:03 |
31.62 |
16 |
13078 |
卖出 |
| 09:42:06 |
31.62 |
57 |
13135 |
卖出 |
| 09:42:09 |
31.61 |
10 |
13145 |
卖出 |
| 09:42:12 |
31.61 |
25 |
13170 |
卖出 |
| 09:42:15 |
31.6 |
59 |
13229 |
卖出 |
| 09:42:18 |
31.57 |
10 |
13239 |
卖出 |
| 09:42:21 |
31.57 |
1 |
13240 |
卖出 |
| 09:42:24 |
31.56 |
27 |
13267 |
卖出 |
| 09:42:27 |
31.55 |
46 |
13313 |
卖出 |
| 09:42:30 |
31.55 |
15 |
13328 |
卖出 |
| 09:42:33 |
31.55 |
5 |
13333 |
卖出 |
| 09:42:36 |
31.55 |
10 |
13343 |
卖出 |
| 09:42:39 |
31.54 |
54 |
13397 |
卖出 |
| 09:42:42 |
31.54 |
12 |
13409 |
买入 |
| 09:42:45 |
31.52 |
59 |
13468 |
卖出 |
| 09:42:48 |
31.52 |
4 |
13472 |
卖出 |
| 09:42:51 |
31.52 |
3 |
13475 |
卖出 |
| 09:42:54 |
31.54 |
16 |
13491 |
买入 |
| 09:42:57 |
31.54 |
15 |
13506 |
买入 |
| 09:43:00 |
31.54 |
8 |
13514 |
买入 |
| 09:43:03 |
31.55 |
7 |
13521 |
买入 |
| 09:43:06 |
31.54 |
1 |
13522 |
卖出 |