君实生物-U[688180]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
50.8 |
9 |
9 |
集合竞价 |
| 09:15:09 |
50.8 |
9 |
9 |
集合竞价 |
| 09:15:12 |
50.8 |
9 |
9 |
集合竞价 |
| 09:16:00 |
50.8 |
9 |
9 |
集合竞价 |
| 09:17:06 |
50.88 |
9 |
9 |
集合竞价 |
| 09:18:57 |
50.8 |
19 |
19 |
集合竞价 |
| 09:19:42 |
50.8 |
34 |
34 |
集合竞价 |
| 09:19:54 |
50.8 |
43 |
43 |
集合竞价 |
| 09:20:03 |
50.8 |
45 |
45 |
集合竞价 |
| 09:21:06 |
50.8 |
45 |
45 |
集合竞价 |
| 09:22:39 |
50.8 |
49 |
49 |
集合竞价 |
| 09:22:51 |
50.8 |
49 |
49 |
集合竞价 |
| 09:22:54 |
50.8 |
54 |
54 |
集合竞价 |
| 09:23:06 |
50.8 |
54 |
54 |
集合竞价 |
| 09:23:42 |
50.74 |
54 |
54 |
集合竞价 |
| 09:24:06 |
50.8 |
94 |
94 |
集合竞价 |
| 09:24:18 |
50.8 |
100 |
100 |
集合竞价 |
| 09:24:21 |
50.8 |
104 |
104 |
集合竞价 |
| 09:24:27 |
50.8 |
104 |
104 |
集合竞价 |
| 09:24:30 |
50.82 |
104 |
104 |
集合竞价 |
| 09:24:39 |
50.82 |
106 |
106 |
集合竞价 |
| 09:24:42 |
50.82 |
109 |
109 |
集合竞价 |
| 09:24:45 |
50.82 |
119 |
119 |
集合竞价 |
| 09:24:54 |
50.82 |
122 |
122 |
集合竞价 |
| 09:24:57 |
50.9 |
145 |
145 |
集合竞价 |
| 09:25:00 |
50.98 |
159 |
159 |
集合竞价 |
| 09:25:03 |
50.98 |
159 |
318 |
卖出 |
| 09:30:03 |
51.05 |
20 |
338 |
买入 |
| 09:30:06 |
51 |
22 |
360 |
卖出 |
| 09:30:09 |
51.05 |
6 |
366 |
买入 |
| 09:30:12 |
51.09 |
9 |
375 |
买入 |
| 09:30:15 |
51.09 |
82 |
457 |
卖出 |
| 09:30:18 |
51.2 |
243 |
700 |
买入 |
| 09:30:21 |
51.09 |
44 |
744 |
卖出 |
| 09:30:24 |
51 |
90 |
834 |
卖出 |
| 09:30:27 |
50.97 |
71 |
905 |
卖出 |
| 09:30:30 |
50.91 |
6 |
911 |
卖出 |
| 09:30:33 |
50.91 |
38 |
949 |
卖出 |
| 09:30:36 |
50.81 |
18 |
967 |
卖出 |
| 09:30:39 |
50.9 |
92 |
1059 |
买入 |
| 09:30:42 |
50.8 |
25 |
1084 |
卖出 |
| 09:30:45 |
50.8 |
84 |
1168 |
卖出 |
| 09:30:48 |
50.8 |
67 |
1235 |
买入 |
| 09:30:54 |
50.69 |
19 |
1254 |
卖出 |
| 09:30:57 |
50.65 |
17 |
1271 |
卖出 |
| 09:31:00 |
50.63 |
20 |
1291 |
卖出 |
| 09:31:03 |
50.56 |
78 |
1369 |
卖出 |
| 09:31:06 |
50.5 |
121 |
1490 |
卖出 |
| 09:31:09 |
50.36 |
73 |
1563 |
卖出 |
| 09:31:12 |
50.36 |
183 |
1746 |
卖出 |
| 09:31:15 |
50.49 |
92 |
1838 |
买入 |
| 09:31:18 |
50.4 |
54 |
1892 |
卖出 |
| 09:31:21 |
50.41 |
99 |
1991 |
买入 |
| 09:31:24 |
50.49 |
11 |
2002 |
买入 |
| 09:31:27 |
50.43 |
56 |
2058 |
卖出 |
| 09:31:30 |
50.43 |
171 |
2229 |
买入 |
| 09:31:33 |
50.41 |
108 |
2337 |
卖出 |
| 09:31:36 |
50.38 |
44 |
2381 |
卖出 |
| 09:31:39 |
50.41 |
2 |
2383 |
买入 |
| 09:31:42 |
50.43 |
156 |
2539 |
买入 |
| 09:31:45 |
50.46 |
20 |
2559 |
买入 |
| 09:31:48 |
50.45 |
36 |
2595 |
卖出 |
| 09:31:51 |
50.45 |
14 |
2609 |
买入 |
| 09:31:54 |
50.45 |
52 |
2661 |
买入 |
| 09:31:57 |
50.45 |
65 |
2726 |
卖出 |
| 09:32:00 |
50.61 |
7 |
2733 |
买入 |
| 09:32:03 |
50.57 |
6 |
2739 |
卖出 |
| 09:32:06 |
50.66 |
47 |
2786 |
买入 |
| 09:32:09 |
50.45 |
35 |
2821 |
卖出 |
| 09:32:12 |
50.64 |
9 |
2830 |
买入 |
| 09:32:15 |
50.64 |
5 |
2835 |
买入 |
| 09:32:18 |
50.5 |
10 |
2845 |
卖出 |
| 09:32:21 |
50.48 |
26 |
2871 |
卖出 |
| 09:32:24 |
50.5 |
78 |
2949 |
买入 |
| 09:32:27 |
50.5 |
17 |
2966 |
卖出 |
| 09:32:30 |
50.59 |
2 |
2968 |
买入 |
| 09:32:33 |
50.6 |
30 |
2998 |
买入 |
| 09:32:36 |
50.63 |
7 |
3005 |
买入 |
| 09:32:39 |
50.62 |
14 |
3019 |
卖出 |
| 09:32:42 |
50.6 |
14 |
3033 |
买入 |
| 09:32:45 |
50.6 |
6 |
3039 |
买入 |
| 09:32:48 |
50.6 |
13 |
3052 |
卖出 |
| 09:32:51 |
50.62 |
13 |
3065 |
买入 |
| 09:32:54 |
50.6 |
21 |
3086 |
卖出 |
| 09:32:57 |
50.6 |
65 |
3151 |
卖出 |
| 09:33:00 |
50.6 |
23 |
3174 |
卖出 |
| 09:33:03 |
50.55 |
44 |
3218 |
卖出 |
| 09:33:06 |
50.55 |
46 |
3264 |
买入 |
| 09:33:09 |
50.59 |
24 |
3288 |
买入 |
| 09:33:15 |
50.5 |
85 |
3373 |
卖出 |
| 09:33:18 |
50.51 |
49 |
3422 |
卖出 |
| 09:33:21 |
50.48 |
8 |
3430 |
卖出 |
| 09:33:24 |
50.5 |
13 |
3443 |
买入 |
| 09:33:27 |
50.48 |
114 |
3557 |
卖出 |
| 09:33:30 |
50.51 |
13 |
3570 |
买入 |
| 09:33:33 |
50.45 |
64 |
3634 |
卖出 |
| 09:33:36 |
50.45 |
6 |
3640 |
买入 |
| 09:33:39 |
50.41 |
20 |
3660 |
卖出 |
| 09:33:42 |
50.43 |
42 |
3702 |
卖出 |
| 09:33:45 |
50.43 |
4 |
3706 |
买入 |
| 09:33:48 |
50.42 |
51 |
3757 |
卖出 |
| 09:33:51 |
50.43 |
0 |
3757 |
买入 |
| 09:33:54 |
50.44 |
23 |
3780 |
买入 |
| 09:33:57 |
50.5 |
19 |
3799 |
买入 |
| 09:34:00 |
50.44 |
17 |
3816 |
卖出 |
| 09:34:03 |
50.43 |
36 |
3852 |
卖出 |
| 09:34:09 |
50.49 |
7 |
3859 |
买入 |
| 09:34:12 |
50.49 |
5 |
3864 |
买入 |
| 09:34:18 |
50.49 |
35 |
3899 |
卖出 |
| 09:34:21 |
50.5 |
31 |
3930 |
买入 |
| 09:34:24 |
50.5 |
0 |
3930 |
买入 |
| 09:34:30 |
50.5 |
14 |
3944 |
卖出 |
| 09:34:33 |
50.51 |
15 |
3959 |
买入 |
| 09:34:36 |
50.47 |
10 |
3969 |
卖出 |
| 09:34:39 |
50.5 |
19 |
3988 |
买入 |
| 09:34:42 |
50.49 |
6 |
3994 |
卖出 |
| 09:34:45 |
50.6 |
25 |
4019 |
买入 |
| 09:34:48 |
50.5 |
14 |
4033 |
卖出 |
| 09:34:54 |
50.51 |
10 |
4043 |
卖出 |
| 09:34:57 |
50.51 |
10 |
4053 |
买入 |
| 09:35:00 |
50.51 |
6 |
4059 |
卖出 |
| 09:35:03 |
50.54 |
16 |
4075 |
买入 |
| 09:35:06 |
50.54 |
36 |
4111 |
卖出 |
| 09:35:09 |
50.59 |
97 |
4208 |
买入 |
| 09:35:12 |
50.56 |
2 |
4210 |
卖出 |
| 09:35:15 |
50.49 |
59 |
4269 |
卖出 |
| 09:35:18 |
50.49 |
10 |
4279 |
卖出 |
| 09:35:21 |
50.5 |
4 |
4283 |
卖出 |
| 09:35:27 |
50.54 |
6 |
4289 |
买入 |
| 09:35:36 |
50.53 |
6 |
4295 |
卖出 |
| 09:35:39 |
50.53 |
3 |
4298 |
买入 |
| 09:35:42 |
50.53 |
12 |
4310 |
卖出 |
| 09:35:45 |
50.53 |
4 |
4314 |
卖出 |
| 09:35:48 |
50.55 |
5 |
4319 |
买入 |
| 09:35:54 |
50.55 |
13 |
4332 |
买入 |
| 09:35:57 |
50.54 |
5 |
4337 |
卖出 |
| 09:36:00 |
50.55 |
54 |
4391 |
买入 |
| 09:36:03 |
50.55 |
4 |
4395 |
卖出 |
| 09:36:06 |
50.53 |
181 |
4576 |
卖出 |
| 09:36:09 |
50.58 |
14 |
4590 |
买入 |
| 09:36:12 |
50.56 |
31 |
4621 |
卖出 |
| 09:36:15 |
50.53 |
4 |
4625 |
卖出 |
| 09:36:21 |
50.56 |
9 |
4634 |
买入 |
| 09:36:24 |
50.53 |
63 |
4697 |
卖出 |
| 09:36:27 |
50.53 |
4 |
4701 |
买入 |
| 09:36:33 |
50.53 |
5 |
4706 |
买入 |
| 09:36:36 |
50.53 |
21 |
4727 |
买入 |
| 09:36:39 |
50.5 |
11 |
4738 |
卖出 |
| 09:36:42 |
50.5 |
4 |
4742 |
卖出 |
| 09:36:45 |
50.49 |
104 |
4846 |
卖出 |
| 09:36:48 |
50.5 |
6 |
4852 |
买入 |
| 09:36:51 |
50.5 |
38 |
4890 |
买入 |
| 09:36:54 |
50.5 |
19 |
4909 |
买入 |
| 09:36:57 |
50.45 |
23 |
4932 |
卖出 |
| 09:37:00 |
50.45 |
31 |
4963 |
买入 |
| 09:37:03 |
50.44 |
35 |
4998 |
卖出 |
| 09:37:06 |
50.44 |
12 |
5010 |
买入 |
| 09:37:09 |
50.56 |
213 |
5223 |
买入 |
| 09:37:12 |
50.53 |
23 |
5246 |
卖出 |
| 09:37:15 |
50.5 |
72 |
5318 |
卖出 |
| 09:37:21 |
50.6 |
89 |
5407 |
买入 |
| 09:37:24 |
50.65 |
12 |
5419 |
买入 |
| 09:37:27 |
50.61 |
29 |
5448 |
卖出 |
| 09:37:30 |
50.65 |
2 |
5450 |
买入 |
| 09:37:33 |
50.6 |
63 |
5513 |
卖出 |
| 09:37:39 |
50.67 |
18 |
5531 |
买入 |
| 09:37:42 |
50.6 |
48 |
5579 |
卖出 |
| 09:37:45 |
50.51 |
13 |
5592 |
卖出 |
| 09:37:48 |
50.5 |
15 |
5607 |
卖出 |
| 09:37:51 |
50.6 |
2 |
5609 |
买入 |
| 09:37:54 |
50.5 |
7 |
5616 |
卖出 |
| 09:37:57 |
50.5 |
12 |
5628 |
买入 |
| 09:38:00 |
50.5 |
11 |
5639 |
卖出 |
| 09:38:03 |
50.5 |
8 |
5647 |
买入 |
| 09:38:06 |
50.48 |
7 |
5654 |
卖出 |
| 09:38:09 |
50.5 |
4 |
5658 |
买入 |
| 09:38:12 |
50.48 |
2 |
5660 |
卖出 |
| 09:38:15 |
50.5 |
76 |
5736 |
买入 |
| 09:38:18 |
50.5 |
2 |
5738 |
买入 |
| 09:38:21 |
50.5 |
6 |
5744 |
买入 |
| 09:38:27 |
50.48 |
34 |
5778 |
卖出 |
| 09:38:33 |
50.47 |
8 |
5786 |
卖出 |
| 09:38:36 |
50.48 |
19 |
5805 |
买入 |
| 09:38:39 |
50.48 |
7 |
5812 |
买入 |
| 09:38:48 |
50.52 |
26 |
5838 |
买入 |
| 09:38:51 |
50.48 |
3 |
5841 |
卖出 |
| 09:38:54 |
50.49 |
253 |
6094 |
卖出 |
| 09:39:00 |
50.45 |
2 |
6096 |
卖出 |
| 09:39:03 |
50.41 |
2 |
6098 |
卖出 |
| 09:39:06 |
50.45 |
5 |
6103 |
买入 |
| 09:39:09 |
50.38 |
17 |
6120 |
卖出 |
| 09:39:12 |
50.38 |
5 |
6125 |
卖出 |
| 09:39:15 |
50.35 |
105 |
6230 |
卖出 |
| 09:39:18 |
50.35 |
73 |
6303 |
买入 |
| 09:39:21 |
50.3 |
84 |
6387 |
卖出 |
| 09:39:24 |
50.3 |
8 |
6395 |
买入 |
| 09:39:27 |
50.3 |
23 |
6418 |
买入 |
| 09:39:30 |
50.26 |
106 |
6524 |
卖出 |
| 09:39:33 |
50.27 |
27 |
6551 |
卖出 |
| 09:39:36 |
50.2 |
216 |
6767 |
卖出 |
| 09:39:39 |
50.21 |
20 |
6787 |
卖出 |
| 09:39:42 |
50.21 |
11 |
6798 |
买入 |
| 09:39:45 |
50.21 |
15 |
6813 |
买入 |
| 09:39:48 |
50.21 |
14 |
6827 |
买入 |
| 09:39:51 |
50.16 |
2 |
6829 |
卖出 |
| 09:39:54 |
50.22 |
81 |
6910 |
买入 |
| 09:39:57 |
50.21 |
41 |
6951 |
卖出 |
| 09:40:00 |
50.17 |
28 |
6979 |
卖出 |
| 09:40:03 |
50.16 |
17 |
6996 |
卖出 |
| 09:40:06 |
50.17 |
22 |
7018 |
买入 |
| 09:40:09 |
50.14 |
243 |
7261 |
卖出 |
| 09:40:12 |
50.13 |
21 |
7282 |
买入 |
| 09:40:18 |
50.15 |
76 |
7358 |
买入 |
| 09:40:21 |
50.13 |
58 |
7416 |
买入 |
| 09:40:24 |
50.21 |
109 |
7525 |
买入 |
| 09:40:27 |
50.39 |
33 |
7558 |
买入 |
| 09:40:30 |
50.43 |
27 |
7585 |
买入 |
| 09:40:33 |
50.41 |
6 |
7591 |
买入 |
| 09:40:39 |
50.41 |
10 |
7601 |
卖出 |
| 09:40:42 |
50.41 |
22 |
7623 |
卖出 |
| 09:40:45 |
50.45 |
108 |
7731 |
买入 |
| 09:40:48 |
50.45 |
17 |
7748 |
买入 |
| 09:40:51 |
50.42 |
5 |
7753 |
卖出 |
| 09:40:54 |
50.33 |
80 |
7833 |
卖出 |
| 09:40:57 |
50.34 |
4 |
7837 |
买入 |
| 09:41:00 |
50.34 |
7 |
7844 |
卖出 |
| 09:41:03 |
50.28 |
0 |
7844 |
卖出 |
| 09:41:06 |
50.33 |
6 |
7850 |
买入 |
| 09:41:09 |
50.28 |
10 |
7860 |
卖出 |
| 09:41:12 |
50.28 |
8 |
7868 |
买入 |
| 09:41:21 |
50.17 |
17 |
7885 |
卖出 |
| 09:41:24 |
50.17 |
19 |
7904 |
卖出 |
| 09:41:27 |
50.26 |
5 |
7909 |
买入 |
| 09:41:30 |
50.17 |
28 |
7937 |
卖出 |
| 09:41:36 |
50.26 |
8 |
7945 |
买入 |
| 09:41:42 |
50.26 |
37 |
7982 |
买入 |
| 09:41:45 |
50.26 |
17 |
7999 |
买入 |
| 09:41:48 |
50.26 |
42 |
8041 |
买入 |
| 09:41:51 |
50.24 |
7 |
8048 |
卖出 |
| 09:41:54 |
50.26 |
1 |
8049 |
买入 |
| 09:41:57 |
50.23 |
319 |
8368 |
卖出 |
| 09:42:06 |
50.26 |
15 |
8383 |
买入 |
| 09:42:09 |
50.18 |
11 |
8394 |
卖出 |
| 09:42:12 |
50.18 |
29 |
8423 |
卖出 |
| 09:42:15 |
50.26 |
2 |
8425 |
买入 |
| 09:42:24 |
50.26 |
4 |
8429 |
买入 |
| 09:42:30 |
50.2 |
25 |
8454 |
卖出 |
| 09:42:33 |
50.21 |
26 |
8480 |
买入 |
| 09:42:36 |
50.21 |
32 |
8512 |
买入 |
| 09:42:39 |
50.18 |
191 |
8703 |
卖出 |
| 09:42:42 |
50.21 |
64 |
8767 |
买入 |
| 09:42:45 |
50.21 |
7 |
8774 |
买入 |
| 09:42:48 |
50.21 |
1 |
8775 |
买入 |
| 09:42:51 |
50.21 |
2 |
8777 |
卖出 |
| 09:42:54 |
50.27 |
9 |
8786 |
买入 |
| 09:42:57 |
50.27 |
8 |
8794 |
买入 |
| 09:43:00 |
50.27 |
1 |
8795 |
买入 |
| 09:43:03 |
50.22 |
48 |
8843 |
卖出 |
| 09:43:06 |
50.27 |
92 |
8935 |
买入 |
| 09:43:09 |
50.28 |
27 |
8962 |
买入 |
| 09:43:15 |
50.22 |
24 |
8986 |
卖出 |
| 09:43:18 |
50.24 |
13 |
8999 |
买入 |
| 09:43:21 |
50.28 |
22 |
9021 |
买入 |
| 09:43:27 |
50.31 |
51 |
9072 |
买入 |
| 09:43:30 |
50.34 |
4 |
9076 |
买入 |
| 09:43:33 |
50.43 |
113 |
9189 |
买入 |
| 09:43:36 |
50.34 |
2 |
9191 |
卖出 |
| 09:43:39 |
50.35 |
21 |
9212 |
买入 |
| 09:43:51 |
50.43 |
10 |
9222 |
买入 |
| 09:44:03 |
50.43 |
3 |
9225 |
买入 |
| 09:44:09 |
50.43 |
28 |
9253 |
买入 |
| 09:44:15 |
50.38 |
100 |
9353 |
卖出 |
| 09:44:21 |
50.36 |
14 |
9367 |
卖出 |
| 09:44:24 |
50.36 |
44 |
9411 |
卖出 |
| 09:44:27 |
50.35 |
4 |
9415 |
卖出 |
| 09:44:30 |
50.3 |
428 |
9843 |
卖出 |
| 09:44:33 |
50.3 |
93 |
9936 |
卖出 |
| 09:44:36 |
50.3 |
0 |
9936 |
买入 |
| 09:44:39 |
50.36 |
10 |
9946 |
买入 |
| 09:44:42 |
50.36 |
10 |
9956 |
买入 |
| 09:44:45 |
50.36 |
2 |
9958 |
买入 |
| 09:44:48 |
50.35 |
84 |
10042 |
卖出 |
| 09:44:51 |
50.3 |
8 |
10050 |
卖出 |
| 09:44:54 |
50.34 |
16 |
10066 |
买入 |
| 09:45:00 |
50.27 |
16 |
10082 |
卖出 |
| 09:45:03 |
50.27 |
9 |
10091 |
买入 |
| 09:45:06 |
50.26 |
8 |
10099 |
卖出 |
| 09:45:09 |
50.27 |
61 |
10160 |
买入 |
| 09:45:12 |
50.27 |
14 |
10174 |
买入 |
| 09:45:15 |
50.25 |
5 |
10179 |
卖出 |
| 09:45:18 |
50.23 |
15 |
10194 |
卖出 |
| 09:45:21 |
50.22 |
67 |
10261 |
卖出 |
| 09:45:24 |
50.22 |
27 |
10288 |
买入 |
| 09:45:27 |
50.22 |
10 |
10298 |
买入 |
| 09:45:30 |
50.22 |
71 |
10369 |
买入 |
| 09:45:33 |
50.25 |
5 |
10374 |
卖出 |
| 09:45:36 |
50.2 |
39 |
10413 |
卖出 |
| 09:45:39 |
50.2 |
4 |
10417 |
卖出 |
| 09:45:42 |
50.17 |
68 |
10485 |
卖出 |
| 09:45:45 |
50.15 |
82 |
10567 |
卖出 |