凯赛生物[688065]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:54 |
53.33 |
2 |
2 |
集合竞价 |
| 09:20:21 |
53.33 |
3 |
3 |
集合竞价 |
| 09:21:18 |
53.22 |
5 |
5 |
集合竞价 |
| 09:21:36 |
53.22 |
5 |
5 |
集合竞价 |
| 09:23:09 |
53.22 |
5 |
5 |
集合竞价 |
| 09:24:15 |
53.2 |
5 |
5 |
集合竞价 |
| 09:24:21 |
53.22 |
14 |
14 |
集合竞价 |
| 09:24:24 |
53.22 |
14 |
14 |
集合竞价 |
| 09:24:39 |
53.22 |
16 |
16 |
集合竞价 |
| 09:24:57 |
53.33 |
20 |
20 |
集合竞价 |
| 09:25:00 |
54 |
27 |
27 |
集合竞价 |
| 09:25:03 |
54 |
27 |
54 |
买入 |
| 09:30:00 |
53.73 |
30 |
84 |
卖出 |
| 09:30:03 |
53.7 |
5 |
89 |
买入 |
| 09:30:06 |
53.7 |
7 |
96 |
买入 |
| 09:30:12 |
53.7 |
9 |
105 |
买入 |
| 09:30:15 |
53.05 |
17 |
122 |
卖出 |
| 09:30:18 |
53.49 |
9 |
131 |
卖出 |
| 09:30:21 |
53.48 |
10 |
141 |
买入 |
| 09:30:24 |
53.06 |
22 |
163 |
卖出 |
| 09:30:27 |
53.68 |
42 |
205 |
买入 |
| 09:30:30 |
53.68 |
81 |
286 |
卖出 |
| 09:30:33 |
53.65 |
14 |
300 |
买入 |
| 09:30:36 |
53.65 |
1 |
301 |
卖出 |
| 09:30:39 |
53.65 |
23 |
324 |
买入 |
| 09:30:42 |
53.65 |
2 |
326 |
买入 |
| 09:30:45 |
53.65 |
4 |
330 |
买入 |
| 09:30:48 |
53.7 |
41 |
371 |
买入 |
| 09:30:51 |
53.68 |
6 |
377 |
买入 |
| 09:30:54 |
53.7 |
26 |
403 |
买入 |
| 09:30:57 |
53.7 |
16 |
419 |
卖出 |
| 09:31:00 |
53.7 |
9 |
428 |
卖出 |
| 09:31:03 |
53.69 |
4 |
432 |
买入 |
| 09:31:06 |
53.53 |
6 |
438 |
卖出 |
| 09:31:12 |
53.68 |
11 |
449 |
买入 |
| 09:31:15 |
53.54 |
4 |
453 |
卖出 |
| 09:31:18 |
53.64 |
8 |
461 |
买入 |
| 09:31:21 |
53.58 |
8 |
469 |
卖出 |
| 09:31:24 |
53.51 |
9 |
478 |
卖出 |
| 09:31:27 |
53.35 |
16 |
494 |
卖出 |
| 09:31:36 |
53.36 |
3 |
497 |
卖出 |
| 09:31:39 |
53.36 |
4 |
501 |
卖出 |
| 09:31:45 |
53.1 |
100 |
601 |
卖出 |
| 09:31:48 |
53.22 |
3 |
604 |
卖出 |
| 09:31:51 |
53.13 |
14 |
618 |
卖出 |
| 09:31:54 |
53.32 |
4 |
622 |
买入 |
| 09:31:57 |
53.13 |
7 |
629 |
卖出 |
| 09:32:00 |
53.18 |
14 |
643 |
买入 |
| 09:32:03 |
53.22 |
9 |
652 |
买入 |
| 09:32:06 |
53.18 |
9 |
661 |
卖出 |
| 09:32:12 |
53.13 |
6 |
667 |
卖出 |
| 09:32:39 |
53.21 |
36 |
703 |
卖出 |
| 09:32:42 |
53.18 |
20 |
723 |
卖出 |
| 09:32:45 |
53.17 |
12 |
735 |
卖出 |
| 09:32:48 |
53.17 |
0 |
735 |
卖出 |
| 09:32:51 |
53.16 |
7 |
742 |
卖出 |
| 09:32:57 |
53.15 |
10 |
752 |
卖出 |
| 09:33:00 |
53.17 |
5 |
757 |
买入 |
| 09:33:03 |
53.29 |
2 |
759 |
买入 |
| 09:33:06 |
53.19 |
30 |
789 |
卖出 |
| 09:33:09 |
53.27 |
10 |
799 |
买入 |
| 09:33:12 |
53.17 |
13 |
812 |
卖出 |
| 09:33:27 |
53.26 |
3 |
815 |
买入 |
| 09:33:30 |
53.18 |
5 |
820 |
卖出 |
| 09:33:33 |
53.18 |
4 |
824 |
卖出 |
| 09:33:42 |
53.19 |
12 |
836 |
卖出 |
| 09:33:45 |
53.25 |
12 |
848 |
买入 |
| 09:33:48 |
53.27 |
9 |
857 |
买入 |
| 09:33:51 |
53.29 |
14 |
871 |
买入 |
| 09:33:54 |
53.3 |
11 |
882 |
买入 |
| 09:33:57 |
53.24 |
6 |
888 |
卖出 |
| 09:34:00 |
53.3 |
3 |
891 |
买入 |
| 09:34:03 |
53.35 |
6 |
897 |
买入 |
| 09:34:06 |
53.23 |
8 |
905 |
卖出 |
| 09:34:09 |
53.26 |
3 |
908 |
买入 |
| 09:34:12 |
53.26 |
5 |
913 |
卖出 |
| 09:34:15 |
53.4 |
6 |
919 |
买入 |
| 09:34:21 |
53.4 |
2 |
921 |
买入 |
| 09:34:27 |
53.39 |
6 |
927 |
买入 |
| 09:34:30 |
53.38 |
2 |
929 |
买入 |
| 09:34:39 |
53.27 |
6 |
935 |
卖出 |
| 09:34:42 |
53.28 |
11 |
946 |
买入 |
| 09:34:45 |
53.26 |
25 |
971 |
卖出 |
| 09:35:03 |
53.28 |
14 |
985 |
卖出 |
| 09:35:06 |
53.36 |
6 |
991 |
买入 |
| 09:35:09 |
53.29 |
7 |
998 |
卖出 |
| 09:35:12 |
53.26 |
9 |
1007 |
卖出 |
| 09:35:15 |
53.22 |
10 |
1017 |
卖出 |
| 09:35:21 |
53.31 |
7 |
1024 |
买入 |
| 09:35:27 |
53.19 |
5 |
1029 |
卖出 |
| 09:35:30 |
53.19 |
5 |
1034 |
卖出 |
| 09:35:33 |
53.3 |
5 |
1039 |
买入 |
| 09:35:42 |
53.18 |
10 |
1049 |
卖出 |
| 09:35:45 |
53.17 |
9 |
1058 |
卖出 |
| 09:35:51 |
53.18 |
5 |
1063 |
卖出 |
| 09:35:57 |
53.17 |
3 |
1066 |
卖出 |
| 09:36:00 |
53.25 |
2 |
1068 |
买入 |
| 09:36:09 |
53.15 |
50 |
1118 |
卖出 |
| 09:36:12 |
53.17 |
27 |
1145 |
买入 |
| 09:36:15 |
53.05 |
27 |
1172 |
卖出 |
| 09:36:21 |
53.05 |
3 |
1175 |
卖出 |
| 09:36:24 |
53.15 |
4 |
1179 |
买入 |
| 09:36:27 |
53.06 |
4 |
1183 |
卖出 |
| 09:36:30 |
53.15 |
2 |
1185 |
买入 |
| 09:36:39 |
53.08 |
4 |
1189 |
卖出 |
| 09:36:42 |
53.05 |
11 |
1200 |
卖出 |
| 09:36:45 |
53.06 |
8 |
1208 |
卖出 |
| 09:36:51 |
53.16 |
27 |
1235 |
买入 |
| 09:36:54 |
53.16 |
5 |
1240 |
买入 |
| 09:36:57 |
53.17 |
29 |
1269 |
买入 |
| 09:37:09 |
53.09 |
2 |
1271 |
卖出 |
| 09:37:12 |
53.09 |
18 |
1289 |
买入 |
| 09:37:15 |
53.17 |
3 |
1292 |
买入 |
| 09:37:30 |
53.13 |
5 |
1297 |
卖出 |
| 09:37:42 |
53.13 |
3 |
1300 |
卖出 |
| 09:37:45 |
53.09 |
76 |
1376 |
卖出 |
| 09:37:51 |
53.09 |
35 |
1411 |
卖出 |
| 09:37:54 |
53.09 |
10 |
1421 |
卖出 |
| 09:38:00 |
53.09 |
5 |
1426 |
卖出 |
| 09:38:03 |
53.09 |
3 |
1429 |
卖出 |
| 09:38:06 |
53.08 |
9 |
1438 |
买入 |
| 09:38:09 |
53.08 |
0 |
1438 |
买入 |
| 09:38:12 |
53.05 |
67 |
1505 |
卖出 |
| 09:38:24 |
53.17 |
2 |
1507 |
买入 |
| 09:38:27 |
53.06 |
7 |
1514 |
卖出 |
| 09:38:33 |
53.07 |
6 |
1520 |
卖出 |
| 09:38:42 |
53.07 |
24 |
1544 |
卖出 |
| 09:38:45 |
53.08 |
8 |
1552 |
买入 |
| 09:38:57 |
53.08 |
2 |
1554 |
卖出 |
| 09:39:00 |
53.09 |
0 |
1554 |
卖出 |
| 09:39:12 |
53.06 |
5 |
1559 |
卖出 |
| 09:39:15 |
53.01 |
46 |
1605 |
卖出 |
| 09:39:18 |
53.01 |
21 |
1626 |
卖出 |
| 09:39:21 |
53.01 |
21 |
1647 |
卖出 |
| 09:39:24 |
53.01 |
3 |
1650 |
卖出 |
| 09:39:27 |
53 |
4 |
1654 |
卖出 |
| 09:39:30 |
53.01 |
55 |
1709 |
买入 |
| 09:39:33 |
53 |
9 |
1718 |
卖出 |
| 09:39:39 |
53 |
21 |
1739 |
买入 |
| 09:39:42 |
52.98 |
4 |
1743 |
卖出 |
| 09:39:45 |
52.98 |
4 |
1747 |
买入 |
| 09:39:48 |
52.98 |
6 |
1753 |
买入 |
| 09:39:54 |
52.95 |
4 |
1757 |
卖出 |
| 09:39:57 |
53 |
6 |
1763 |
卖出 |
| 09:40:00 |
53.01 |
2 |
1765 |
买入 |
| 09:40:12 |
52.99 |
51 |
1816 |
买入 |
| 09:40:15 |
52.95 |
6 |
1822 |
卖出 |
| 09:40:21 |
52.95 |
18 |
1840 |
卖出 |
| 09:40:24 |
53 |
18 |
1858 |
买入 |
| 09:40:27 |
52.95 |
1 |
1859 |
卖出 |
| 09:40:30 |
52.95 |
3 |
1862 |
买入 |
| 09:40:36 |
52.88 |
100 |
1962 |
卖出 |
| 09:40:39 |
52.95 |
19 |
1981 |
买入 |
| 09:40:42 |
52.91 |
34 |
2015 |
卖出 |
| 09:40:45 |
52.89 |
2 |
2017 |
卖出 |
| 09:40:48 |
52.91 |
20 |
2037 |
买入 |
| 09:40:57 |
52.95 |
11 |
2048 |
买入 |
| 09:41:00 |
52.88 |
9 |
2057 |
卖出 |
| 09:41:06 |
52.95 |
5 |
2062 |
买入 |
| 09:41:09 |
53 |
23 |
2085 |
买入 |
| 09:41:12 |
52.88 |
16 |
2101 |
卖出 |
| 09:41:15 |
52.95 |
1 |
2102 |
卖出 |
| 09:41:21 |
52.94 |
2 |
2104 |
买入 |
| 09:41:24 |
52.94 |
14 |
2118 |
买入 |
| 09:41:27 |
52.86 |
2 |
2120 |
卖出 |
| 09:41:30 |
52.85 |
16 |
2136 |
卖出 |
| 09:41:33 |
52.85 |
4 |
2140 |
卖出 |
| 09:41:36 |
52.89 |
4 |
2144 |
买入 |
| 09:41:42 |
52.86 |
96 |
2240 |
卖出 |
| 09:41:45 |
52.86 |
2 |
2242 |
买入 |
| 09:41:51 |
52.8 |
31 |
2273 |
卖出 |
| 09:41:54 |
52.78 |
5 |
2278 |
卖出 |
| 09:42:00 |
52.77 |
2 |
2280 |
买入 |
| 09:42:03 |
52.81 |
10 |
2290 |
买入 |
| 09:42:06 |
52.7 |
3 |
2293 |
卖出 |
| 09:42:09 |
52.78 |
4 |
2297 |
卖出 |
| 09:42:12 |
52.77 |
10 |
2307 |
卖出 |
| 09:42:18 |
52.69 |
4 |
2311 |
卖出 |
| 09:42:27 |
52.7 |
8 |
2319 |
卖出 |
| 09:42:30 |
52.69 |
4 |
2323 |
卖出 |
| 09:42:33 |
52.69 |
1 |
2324 |
卖出 |
| 09:42:36 |
52.66 |
26 |
2350 |
卖出 |
| 09:42:39 |
52.66 |
12 |
2362 |
卖出 |
| 09:42:42 |
52.64 |
8 |
2370 |
买入 |
| 09:42:45 |
52.6 |
27 |
2397 |
卖出 |
| 09:42:48 |
52.6 |
4 |
2401 |
卖出 |
| 09:42:51 |
52.5 |
10 |
2411 |
卖出 |
| 09:42:54 |
52.5 |
6 |
2417 |
卖出 |
| 09:42:57 |
52.5 |
47 |
2464 |
卖出 |
| 09:43:00 |
52.51 |
50 |
2514 |
卖出 |
| 09:43:03 |
52.51 |
11 |
2525 |
卖出 |
| 09:43:06 |
52.51 |
18 |
2543 |
买入 |
| 09:43:12 |
52.53 |
33 |
2576 |
卖出 |
| 09:43:15 |
52.51 |
21 |
2597 |
卖出 |
| 09:43:21 |
52.53 |
57 |
2654 |
买入 |
| 09:43:24 |
52.51 |
14 |
2668 |
卖出 |
| 09:43:27 |
52.5 |
40 |
2708 |
卖出 |
| 09:43:30 |
52.5 |
4 |
2712 |
卖出 |
| 09:43:33 |
52.51 |
15 |
2727 |
买入 |
| 09:43:36 |
52.64 |
21 |
2748 |
买入 |
| 09:43:42 |
52.51 |
15 |
2763 |
卖出 |
| 09:43:45 |
52.63 |
10 |
2773 |
买入 |
| 09:43:48 |
52.51 |
78 |
2851 |
卖出 |
| 09:43:57 |
52.51 |
3 |
2854 |
买入 |
| 09:44:00 |
52.51 |
9 |
2863 |
买入 |
| 09:44:06 |
52.5 |
19 |
2882 |
卖出 |
| 09:44:12 |
52.52 |
22 |
2904 |
卖出 |
| 09:44:15 |
52.53 |
5 |
2909 |
买入 |
| 09:44:18 |
52.59 |
24 |
2933 |
买入 |
| 09:44:21 |
52.64 |
4 |
2937 |
买入 |
| 09:44:24 |
52.65 |
15 |
2952 |
买入 |
| 09:44:27 |
52.58 |
42 |
2994 |
卖出 |
| 09:44:30 |
52.58 |
30 |
3024 |
卖出 |
| 09:44:33 |
52.58 |
12 |
3036 |
卖出 |
| 09:44:36 |
52.5 |
29 |
3065 |
卖出 |
| 09:44:39 |
52.48 |
14 |
3079 |
卖出 |
| 09:44:45 |
52.44 |
10 |
3089 |
卖出 |
| 09:44:51 |
52.5 |
8 |
3097 |
买入 |
| 09:44:54 |
52.48 |
14 |
3111 |
卖出 |
| 09:44:57 |
52.5 |
8 |
3119 |
买入 |
| 09:45:00 |
52.4 |
50 |
3169 |
卖出 |
| 09:45:06 |
52.5 |
8 |
3177 |
买入 |
| 09:45:09 |
52.41 |
13 |
3190 |
卖出 |
| 09:45:12 |
52.4 |
24 |
3214 |
卖出 |
| 09:45:15 |
52.4 |
35 |
3249 |
卖出 |
| 09:45:18 |
52.5 |
2 |
3251 |
买入 |
| 09:45:24 |
52.5 |
9 |
3260 |
买入 |
| 09:45:27 |
52.42 |
9 |
3269 |
卖出 |
| 09:45:30 |
52.42 |
2 |
3271 |
卖出 |
| 09:45:33 |
52.38 |
61 |
3332 |
卖出 |
| 09:45:39 |
52.43 |
16 |
3348 |
买入 |
| 09:45:42 |
52.4 |
25 |
3373 |
卖出 |
| 09:45:54 |
52.4 |
7 |
3380 |
卖出 |
| 09:45:57 |
52.38 |
7 |
3387 |
卖出 |
| 09:46:00 |
52.33 |
72 |
3459 |
卖出 |
| 09:46:06 |
52.33 |
35 |
3494 |
卖出 |
| 09:46:09 |
52.28 |
58 |
3552 |
卖出 |
| 09:46:12 |
52.33 |
87 |
3639 |
买入 |
| 09:46:15 |
52.25 |
10 |
3649 |
卖出 |
| 09:46:21 |
52.25 |
15 |
3664 |
卖出 |
| 09:46:24 |
52 |
500 |
4164 |
卖出 |
| 09:46:27 |
52.27 |
17 |
4181 |
买入 |
| 09:46:30 |
52.2 |
5 |
4186 |
买入 |
| 09:46:33 |
52.2 |
2 |
4188 |
买入 |
| 09:46:39 |
52.12 |
4 |
4192 |
卖出 |
| 09:46:42 |
52.12 |
8 |
4200 |
卖出 |
| 09:46:45 |
52.19 |
4 |
4204 |
买入 |
| 09:46:54 |
52.2 |
12 |
4216 |
买入 |
| 09:46:57 |
52.2 |
19 |
4235 |
买入 |
| 09:47:00 |
52.12 |
26 |
4261 |
卖出 |
| 09:47:12 |
52.16 |
10 |
4271 |
卖出 |
| 09:47:18 |
52.05 |
94 |
4365 |
卖出 |
| 09:47:24 |
52.1 |
147 |
4512 |
卖出 |
| 09:47:27 |
52.33 |
10 |
4522 |
买入 |
| 09:47:30 |
52.08 |
125 |
4647 |
卖出 |
| 09:47:33 |
52.1 |
13 |
4660 |
买入 |
| 09:47:36 |
52.1 |
17 |
4677 |
买入 |
| 09:47:39 |
52.1 |
77 |
4754 |
买入 |
| 09:47:42 |
52.13 |
86 |
4840 |
买入 |
| 09:47:45 |
52.05 |
2 |
4842 |
卖出 |
| 09:47:48 |
52.1 |
10 |
4852 |
卖出 |
| 09:47:51 |
52.13 |
4 |
4856 |
买入 |
| 09:48:03 |
52.27 |
17 |
4873 |
买入 |
| 09:48:06 |
52.14 |
8 |
4881 |
卖出 |
| 09:48:12 |
52.14 |
23 |
4904 |
买入 |
| 09:48:15 |
52.14 |
14 |
4918 |
买入 |
| 09:48:18 |
52.14 |
20 |
4938 |
买入 |
| 09:48:21 |
52.14 |
4 |
4942 |
买入 |
| 09:48:24 |
52.12 |
23 |
4965 |
卖出 |
| 09:48:27 |
52.12 |
7 |
4972 |
买入 |
| 09:48:30 |
52.12 |
4 |
4976 |
买入 |
| 09:48:33 |
52.1 |
70 |
5046 |
卖出 |
| 09:48:36 |
52.1 |
5 |
5051 |
买入 |
| 09:48:39 |
52.1 |
26 |
5077 |
买入 |
| 09:48:42 |
52.1 |
70 |
5147 |
卖出 |
| 09:48:45 |
52.12 |
1 |
5148 |
买入 |
| 09:48:48 |
52.18 |
0 |
5148 |
卖出 |
| 09:48:51 |
52.05 |
52 |
5200 |
卖出 |
| 09:48:57 |
52.1 |
5 |
5205 |
卖出 |
| 09:49:00 |
52.12 |
5 |
5210 |
买入 |
| 09:49:03 |
52.1 |
14 |
5224 |
卖出 |
| 09:49:06 |
52.1 |
79 |
5303 |
卖出 |
| 09:49:12 |
52.1 |
111 |
5414 |
卖出 |
| 09:49:15 |
52.05 |
39 |
5453 |
卖出 |
| 09:49:18 |
52.05 |
8 |
5461 |
卖出 |
| 09:49:21 |
52.06 |
5 |
5466 |
买入 |
| 09:49:27 |
52.05 |
10 |
5476 |
卖出 |
| 09:49:30 |
52.1 |
19 |
5495 |
买入 |
| 09:49:33 |
52 |
152 |
5647 |
卖出 |
| 09:49:36 |
52 |
23 |
5670 |
买入 |
| 09:49:39 |
52.06 |
71 |
5741 |
买入 |
| 09:49:42 |
51.97 |
8 |
5749 |
卖出 |
| 09:49:48 |
51.95 |
17 |
5766 |
卖出 |
| 09:49:51 |
51.95 |
3 |
5769 |
买入 |
| 09:49:54 |
51.95 |
2 |
5771 |
买入 |
| 09:49:57 |
51.95 |
8 |
5779 |
买入 |
| 09:50:00 |
51.91 |
3 |
5782 |
卖出 |
| 09:50:03 |
51.9 |
10 |
5792 |
卖出 |
| 09:50:06 |
51.9 |
17 |
5809 |
买入 |
| 09:50:09 |
51.79 |
47 |
5856 |
卖出 |