前沿生物-U[688221]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:00 |
12.5 |
177 |
177 |
集合竞价 |
| 09:17:00 |
12.72 |
0 |
0 |
集合竞价 |
| 09:23:30 |
12.7 |
10 |
10 |
集合竞价 |
| 09:24:15 |
12.71 |
10 |
10 |
集合竞价 |
| 09:24:54 |
12.71 |
22 |
22 |
集合竞价 |
| 09:24:57 |
12.71 |
32 |
32 |
集合竞价 |
| 09:25:03 |
12.71 |
32 |
64 |
卖出 |
| 09:30:03 |
12.7 |
15 |
79 |
卖出 |
| 09:30:06 |
12.7 |
31 |
110 |
卖出 |
| 09:30:09 |
12.7 |
26 |
136 |
卖出 |
| 09:30:12 |
12.7 |
150 |
286 |
卖出 |
| 09:30:15 |
12.69 |
24 |
310 |
卖出 |
| 09:30:18 |
12.71 |
113 |
423 |
买入 |
| 09:30:21 |
12.7 |
95 |
518 |
买入 |
| 09:30:24 |
12.7 |
33 |
551 |
卖出 |
| 09:30:27 |
12.68 |
78 |
629 |
卖出 |
| 09:30:30 |
12.63 |
35 |
664 |
卖出 |
| 09:30:33 |
12.64 |
39 |
703 |
买入 |
| 09:30:36 |
12.63 |
21 |
724 |
卖出 |
| 09:30:39 |
12.64 |
35 |
759 |
买入 |
| 09:30:42 |
12.6 |
383 |
1142 |
卖出 |
| 09:30:45 |
12.63 |
21 |
1163 |
买入 |
| 09:30:48 |
12.63 |
14 |
1177 |
买入 |
| 09:30:51 |
12.6 |
15 |
1192 |
卖出 |
| 09:30:54 |
12.62 |
2 |
1194 |
买入 |
| 09:30:57 |
12.58 |
91 |
1285 |
卖出 |
| 09:31:00 |
12.58 |
68 |
1353 |
买入 |
| 09:31:03 |
12.58 |
58 |
1411 |
买入 |
| 09:31:06 |
12.56 |
35 |
1446 |
卖出 |
| 09:31:09 |
12.56 |
34 |
1480 |
卖出 |
| 09:31:12 |
12.55 |
2 |
1482 |
卖出 |
| 09:31:15 |
12.55 |
32 |
1514 |
买入 |
| 09:31:18 |
12.59 |
57 |
1571 |
买入 |
| 09:31:21 |
12.65 |
99 |
1670 |
买入 |
| 09:31:24 |
12.65 |
159 |
1829 |
卖出 |
| 09:31:27 |
12.65 |
22 |
1851 |
买入 |
| 09:31:30 |
12.69 |
2 |
1853 |
买入 |
| 09:31:33 |
12.66 |
7 |
1860 |
卖出 |
| 09:31:36 |
12.62 |
8 |
1868 |
卖出 |
| 09:31:45 |
12.67 |
2 |
1870 |
买入 |
| 09:31:48 |
12.65 |
10 |
1880 |
卖出 |
| 09:31:51 |
12.66 |
2 |
1882 |
买入 |
| 09:31:54 |
12.67 |
3 |
1885 |
买入 |
| 09:31:57 |
12.68 |
37 |
1922 |
买入 |
| 09:32:00 |
12.68 |
32 |
1954 |
卖出 |
| 09:32:03 |
12.71 |
53 |
2007 |
买入 |
| 09:32:06 |
12.69 |
14 |
2021 |
卖出 |
| 09:32:12 |
12.71 |
40 |
2061 |
卖出 |
| 09:32:15 |
12.68 |
2 |
2063 |
卖出 |
| 09:32:21 |
12.67 |
12 |
2075 |
卖出 |
| 09:32:27 |
12.71 |
108 |
2183 |
买入 |
| 09:32:30 |
12.72 |
26 |
2209 |
卖出 |
| 09:32:33 |
12.72 |
36 |
2245 |
买入 |
| 09:32:39 |
12.74 |
4 |
2249 |
买入 |
| 09:32:42 |
12.73 |
7 |
2256 |
卖出 |
| 09:32:51 |
12.72 |
5 |
2261 |
卖出 |
| 09:32:54 |
12.71 |
160 |
2421 |
卖出 |
| 09:33:00 |
12.68 |
6 |
2427 |
卖出 |
| 09:33:06 |
12.71 |
4 |
2431 |
买入 |
| 09:33:09 |
12.72 |
6 |
2437 |
买入 |
| 09:33:12 |
12.72 |
53 |
2490 |
卖出 |
| 09:33:15 |
12.71 |
9 |
2499 |
卖出 |
| 09:33:18 |
12.71 |
6 |
2505 |
卖出 |
| 09:33:21 |
12.72 |
6 |
2511 |
买入 |
| 09:33:24 |
12.69 |
4 |
2515 |
卖出 |
| 09:33:27 |
12.69 |
8 |
2523 |
买入 |
| 09:33:30 |
12.71 |
11 |
2534 |
买入 |
| 09:33:33 |
12.71 |
17 |
2551 |
买入 |
| 09:33:36 |
12.7 |
17 |
2568 |
买入 |
| 09:33:39 |
12.7 |
32 |
2600 |
买入 |
| 09:33:42 |
12.68 |
2 |
2602 |
卖出 |
| 09:33:45 |
12.69 |
12 |
2614 |
买入 |
| 09:33:54 |
12.69 |
2 |
2616 |
卖出 |
| 09:33:57 |
12.69 |
2 |
2618 |
买入 |
| 09:34:00 |
12.69 |
10 |
2628 |
买入 |
| 09:34:03 |
12.7 |
7 |
2635 |
买入 |
| 09:34:06 |
12.7 |
2 |
2637 |
买入 |
| 09:34:09 |
12.7 |
12 |
2649 |
卖出 |
| 09:34:12 |
12.7 |
6 |
2655 |
买入 |
| 09:34:15 |
12.71 |
8 |
2663 |
买入 |
| 09:34:18 |
12.72 |
2 |
2665 |
买入 |
| 09:34:21 |
12.72 |
2 |
2667 |
买入 |
| 09:34:27 |
12.72 |
10 |
2677 |
买入 |
| 09:34:30 |
12.72 |
11 |
2688 |
卖出 |
| 09:34:42 |
12.71 |
5 |
2693 |
卖出 |
| 09:34:45 |
12.71 |
2 |
2695 |
卖出 |
| 09:34:48 |
12.71 |
31 |
2726 |
卖出 |
| 09:34:51 |
12.7 |
26 |
2752 |
卖出 |
| 09:34:54 |
12.7 |
30 |
2782 |
买入 |
| 09:34:57 |
12.71 |
7 |
2789 |
买入 |
| 09:35:03 |
12.71 |
18 |
2807 |
买入 |
| 09:35:06 |
12.72 |
28 |
2835 |
买入 |
| 09:35:09 |
12.68 |
446 |
3281 |
卖出 |
| 09:35:12 |
12.68 |
171 |
3452 |
卖出 |
| 09:35:15 |
12.68 |
191 |
3643 |
卖出 |
| 09:35:18 |
12.69 |
51 |
3694 |
买入 |
| 09:35:21 |
12.69 |
6 |
3700 |
卖出 |
| 09:35:27 |
12.72 |
28 |
3728 |
买入 |
| 09:35:33 |
12.71 |
8 |
3736 |
买入 |
| 09:35:36 |
12.7 |
5 |
3741 |
卖出 |
| 09:35:39 |
12.68 |
48 |
3789 |
卖出 |
| 09:35:42 |
12.69 |
12 |
3801 |
买入 |
| 09:35:45 |
12.68 |
40 |
3841 |
卖出 |
| 09:35:57 |
12.71 |
6 |
3847 |
买入 |
| 09:36:00 |
12.68 |
3 |
3850 |
卖出 |
| 09:36:06 |
12.67 |
59 |
3909 |
卖出 |
| 09:36:09 |
12.68 |
32 |
3941 |
买入 |
| 09:36:12 |
12.68 |
50 |
3991 |
卖出 |
| 09:36:15 |
12.68 |
158 |
4149 |
卖出 |
| 09:36:30 |
12.67 |
4 |
4153 |
买入 |
| 09:36:39 |
12.66 |
2 |
4155 |
卖出 |
| 09:36:42 |
12.66 |
6 |
4161 |
卖出 |
| 09:36:45 |
12.66 |
23 |
4184 |
卖出 |
| 09:36:48 |
12.67 |
57 |
4241 |
买入 |
| 09:36:51 |
12.67 |
3 |
4244 |
买入 |
| 09:36:54 |
12.66 |
17 |
4261 |
卖出 |
| 09:36:57 |
12.68 |
32 |
4293 |
买入 |
| 09:37:03 |
12.68 |
4 |
4297 |
买入 |
| 09:37:06 |
12.69 |
24 |
4321 |
买入 |
| 09:37:09 |
12.69 |
6 |
4327 |
买入 |
| 09:37:27 |
12.72 |
65 |
4392 |
买入 |
| 09:37:33 |
12.7 |
3 |
4395 |
卖出 |
| 09:37:36 |
12.71 |
34 |
4429 |
买入 |
| 09:37:42 |
12.71 |
0 |
4429 |
买入 |
| 09:37:48 |
12.72 |
4 |
4433 |
卖出 |
| 09:37:51 |
12.72 |
22 |
4455 |
卖出 |
| 09:37:54 |
12.72 |
17 |
4472 |
卖出 |
| 09:37:57 |
12.71 |
5 |
4477 |
卖出 |
| 09:38:00 |
12.71 |
4 |
4481 |
卖出 |
| 09:38:15 |
12.72 |
4 |
4485 |
买入 |
| 09:38:21 |
12.72 |
4 |
4489 |
买入 |
| 09:38:24 |
12.72 |
8 |
4497 |
买入 |
| 09:38:33 |
12.71 |
2 |
4499 |
卖出 |
| 09:38:36 |
12.71 |
1 |
4500 |
卖出 |
| 09:38:45 |
12.71 |
6 |
4506 |
买入 |
| 09:38:54 |
12.7 |
50 |
4556 |
卖出 |
| 09:38:57 |
12.7 |
45 |
4601 |
卖出 |
| 09:39:06 |
12.68 |
2 |
4603 |
卖出 |
| 09:39:09 |
12.7 |
66 |
4669 |
买入 |
| 09:39:12 |
12.7 |
0 |
4669 |
买入 |
| 09:39:18 |
12.69 |
26 |
4695 |
卖出 |
| 09:39:21 |
12.69 |
16 |
4711 |
卖出 |
| 09:39:24 |
12.69 |
2 |
4713 |
卖出 |
| 09:39:27 |
12.7 |
8 |
4721 |
买入 |
| 09:39:48 |
12.69 |
2 |
4723 |
卖出 |
| 09:39:51 |
12.69 |
0 |
4723 |
买入 |
| 09:40:00 |
12.69 |
40 |
4763 |
卖出 |
| 09:40:12 |
12.69 |
110 |
4873 |
卖出 |
| 09:40:15 |
12.7 |
104 |
4977 |
买入 |
| 09:40:18 |
12.71 |
25 |
5002 |
买入 |
| 09:40:21 |
12.72 |
14 |
5016 |
买入 |
| 09:40:24 |
12.74 |
41 |
5057 |
买入 |
| 09:40:27 |
12.74 |
6 |
5063 |
买入 |
| 09:40:30 |
12.75 |
20 |
5083 |
买入 |
| 09:40:36 |
12.75 |
26 |
5109 |
卖出 |
| 09:40:39 |
12.75 |
32 |
5141 |
卖出 |
| 09:40:42 |
12.72 |
4 |
5145 |
卖出 |
| 09:40:45 |
12.72 |
8 |
5153 |
卖出 |
| 09:40:51 |
12.75 |
4 |
5157 |
买入 |
| 09:40:54 |
12.72 |
2 |
5159 |
买入 |
| 09:40:57 |
12.71 |
10 |
5169 |
卖出 |
| 09:41:03 |
12.72 |
4 |
5173 |
买入 |
| 09:41:15 |
12.73 |
2 |
5175 |
卖出 |
| 09:41:21 |
12.73 |
7 |
5182 |
买入 |
| 09:41:24 |
12.73 |
16 |
5198 |
卖出 |
| 09:41:27 |
12.72 |
2 |
5200 |
卖出 |
| 09:41:30 |
12.72 |
7 |
5207 |
卖出 |
| 09:41:33 |
12.72 |
2 |
5209 |
卖出 |
| 09:41:42 |
12.72 |
67 |
5276 |
卖出 |
| 09:41:45 |
12.72 |
40 |
5316 |
卖出 |
| 09:41:48 |
12.71 |
2 |
5318 |
卖出 |
| 09:41:51 |
12.72 |
11 |
5329 |
买入 |
| 09:41:57 |
12.72 |
2 |
5331 |
买入 |
| 09:42:00 |
12.72 |
2 |
5333 |
卖出 |
| 09:42:03 |
12.71 |
1 |
5334 |
卖出 |
| 09:42:06 |
12.69 |
77 |
5411 |
卖出 |
| 09:42:21 |
12.68 |
10 |
5421 |
卖出 |
| 09:42:24 |
12.68 |
12 |
5433 |
卖出 |
| 09:42:27 |
12.68 |
60 |
5493 |
卖出 |
| 09:42:30 |
12.67 |
6 |
5499 |
卖出 |
| 09:42:42 |
12.67 |
12 |
5511 |
卖出 |
| 09:42:48 |
12.67 |
6 |
5517 |
卖出 |
| 09:43:00 |
12.67 |
89 |
5606 |
卖出 |
| 09:43:03 |
12.67 |
8 |
5614 |
卖出 |
| 09:43:06 |
12.68 |
4 |
5618 |
买入 |
| 09:43:09 |
12.67 |
3 |
5621 |
卖出 |
| 09:43:15 |
12.68 |
2 |
5623 |
买入 |
| 09:43:21 |
12.67 |
7 |
5630 |
卖出 |
| 09:43:30 |
12.67 |
2 |
5632 |
卖出 |
| 09:43:33 |
12.67 |
5 |
5637 |
卖出 |
| 09:43:36 |
12.67 |
8 |
5645 |
卖出 |
| 09:43:48 |
12.67 |
5 |
5650 |
卖出 |
| 09:43:51 |
12.67 |
28 |
5678 |
卖出 |
| 09:43:54 |
12.68 |
149 |
5827 |
买入 |
| 09:43:57 |
12.67 |
32 |
5859 |
卖出 |
| 09:44:00 |
12.67 |
92 |
5951 |
卖出 |
| 09:44:03 |
12.66 |
102 |
6053 |
卖出 |
| 09:44:15 |
12.65 |
20 |
6073 |
卖出 |
| 09:44:18 |
12.66 |
2 |
6075 |
卖出 |
| 09:44:33 |
12.66 |
10 |
6085 |
卖出 |
| 09:44:36 |
12.67 |
4 |
6089 |
买入 |
| 09:44:39 |
12.66 |
4 |
6093 |
卖出 |
| 09:45:03 |
12.69 |
7 |
6100 |
买入 |
| 09:45:09 |
12.63 |
269 |
6369 |
卖出 |
| 09:45:12 |
12.62 |
156 |
6525 |
卖出 |
| 09:45:15 |
12.62 |
6 |
6531 |
卖出 |
| 09:45:18 |
12.62 |
26 |
6557 |
卖出 |
| 09:45:24 |
12.63 |
25 |
6582 |
买入 |
| 09:45:27 |
12.63 |
10 |
6592 |
买入 |
| 09:45:30 |
12.63 |
7 |
6599 |
买入 |
| 09:45:33 |
12.63 |
5 |
6604 |
买入 |
| 09:45:42 |
12.63 |
2 |
6606 |
买入 |
| 09:45:45 |
12.62 |
2 |
6608 |
卖出 |
| 09:46:00 |
12.61 |
119 |
6727 |
卖出 |
| 09:46:03 |
12.6 |
7 |
6734 |
卖出 |
| 09:46:06 |
12.6 |
2 |
6736 |
卖出 |
| 09:46:09 |
12.6 |
89 |
6825 |
卖出 |
| 09:46:12 |
12.61 |
20 |
6845 |
买入 |
| 09:46:15 |
12.61 |
3 |
6848 |
买入 |
| 09:46:18 |
12.59 |
16 |
6864 |
卖出 |
| 09:46:27 |
12.6 |
7 |
6871 |
卖出 |
| 09:46:36 |
12.6 |
38 |
6909 |
卖出 |
| 09:46:39 |
12.59 |
2 |
6911 |
卖出 |
| 09:46:48 |
12.61 |
36 |
6947 |
买入 |
| 09:47:06 |
12.61 |
5 |
6952 |
买入 |
| 09:47:09 |
12.61 |
14 |
6966 |
卖出 |
| 09:47:18 |
12.61 |
3 |
6969 |
买入 |
| 09:47:21 |
12.61 |
5 |
6974 |
买入 |
| 09:47:24 |
12.61 |
6 |
6980 |
卖出 |
| 09:47:42 |
12.61 |
10 |
6990 |
买入 |
| 09:47:48 |
12.61 |
2 |
6992 |
买入 |
| 09:47:51 |
12.61 |
2 |
6994 |
买入 |
| 09:47:54 |
12.61 |
12 |
7006 |
买入 |
| 09:48:00 |
12.61 |
11 |
7017 |
买入 |
| 09:48:03 |
12.61 |
6 |
7023 |
买入 |
| 09:48:06 |
12.6 |
18 |
7041 |
卖出 |
| 09:48:09 |
12.6 |
65 |
7106 |
卖出 |
| 09:48:12 |
12.6 |
11 |
7117 |
卖出 |
| 09:48:15 |
12.6 |
24 |
7141 |
卖出 |
| 09:48:18 |
12.59 |
120 |
7261 |
卖出 |
| 09:48:21 |
12.59 |
28 |
7289 |
卖出 |
| 09:48:24 |
12.59 |
2 |
7291 |
买入 |
| 09:48:30 |
12.59 |
29 |
7320 |
买入 |
| 09:48:36 |
12.59 |
26 |
7346 |
买入 |
| 09:48:51 |
12.59 |
2 |
7348 |
卖出 |
| 09:48:54 |
12.59 |
1 |
7349 |
卖出 |
| 09:48:57 |
12.59 |
5 |
7354 |
买入 |
| 09:49:06 |
12.6 |
9 |
7363 |
买入 |
| 09:49:18 |
12.6 |
6 |
7369 |
卖出 |
| 09:49:21 |
12.59 |
76 |
7445 |
卖出 |
| 09:49:27 |
12.61 |
10 |
7455 |
买入 |
| 09:49:33 |
12.6 |
33 |
7488 |
卖出 |
| 09:49:42 |
12.61 |
2 |
7490 |
卖出 |
| 09:49:48 |
12.62 |
4 |
7494 |
买入 |
| 09:49:54 |
12.62 |
2 |
7496 |
买入 |
| 09:50:03 |
12.63 |
10 |
7506 |
买入 |
| 09:50:06 |
12.62 |
2 |
7508 |
卖出 |
| 09:50:09 |
12.62 |
2 |
7510 |
卖出 |
| 09:50:12 |
12.62 |
5 |
7515 |
卖出 |
| 09:50:15 |
12.61 |
24 |
7539 |
卖出 |
| 09:50:24 |
12.62 |
27 |
7566 |
买入 |
| 09:50:27 |
12.62 |
10 |
7576 |
卖出 |
| 09:50:30 |
12.61 |
2 |
7578 |
卖出 |
| 09:50:33 |
12.61 |
2 |
7580 |
卖出 |
| 09:51:06 |
12.62 |
10 |
7590 |
买入 |
| 09:51:09 |
12.61 |
4 |
7594 |
卖出 |
| 09:51:12 |
12.61 |
14 |
7608 |
卖出 |
| 09:51:42 |
12.61 |
2 |
7610 |
买入 |
| 09:51:51 |
12.61 |
15 |
7625 |
买入 |
| 09:52:09 |
12.63 |
20 |
7645 |
买入 |
| 09:52:12 |
12.62 |
8 |
7653 |
卖出 |
| 09:52:21 |
12.62 |
5 |
7658 |
卖出 |
| 09:52:24 |
12.63 |
22 |
7680 |
买入 |
| 09:52:27 |
12.63 |
25 |
7705 |
卖出 |
| 09:52:30 |
12.62 |
16 |
7721 |
卖出 |
| 09:52:39 |
12.62 |
4 |
7725 |
买入 |
| 09:52:42 |
12.61 |
48 |
7773 |
卖出 |
| 09:52:45 |
12.6 |
2 |
7775 |
卖出 |
| 09:53:06 |
12.61 |
15 |
7790 |
买入 |
| 09:53:15 |
12.61 |
161 |
7951 |
买入 |
| 09:53:18 |
12.66 |
596 |
8547 |
买入 |
| 09:53:21 |
12.62 |
67 |
8614 |
卖出 |
| 09:53:24 |
12.62 |
5 |
8619 |
卖出 |
| 09:53:27 |
12.62 |
24 |
8643 |
买入 |
| 09:53:33 |
12.65 |
2 |
8645 |
买入 |
| 09:53:48 |
12.66 |
2 |
8647 |
买入 |
| 09:53:57 |
12.66 |
15 |
8662 |
买入 |
| 09:54:06 |
12.66 |
6 |
8668 |
买入 |
| 09:54:09 |
12.66 |
58 |
8726 |
卖出 |
| 09:54:12 |
12.65 |
14 |
8740 |
卖出 |
| 09:54:30 |
12.64 |
20 |
8760 |
卖出 |
| 09:54:48 |
12.65 |
2 |
8762 |
买入 |
| 09:54:51 |
12.64 |
2 |
8764 |
卖出 |
| 09:54:57 |
12.64 |
0 |
8764 |
买入 |
| 09:55:30 |
12.65 |
11 |
8775 |
买入 |
| 09:55:42 |
12.65 |
1 |
8776 |
买入 |
| 09:55:45 |
12.65 |
9 |
8785 |
卖出 |
| 09:55:48 |
12.66 |
13 |
8798 |
买入 |
| 09:56:12 |
12.63 |
17 |
8815 |
卖出 |
| 09:56:15 |
12.65 |
9 |
8824 |
买入 |