东方生物[688298]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
60.27 |
8 |
8 |
集合竞价 |
| 09:15:08 |
58.01 |
44 |
44 |
集合竞价 |
| 09:15:11 |
58.01 |
49 |
49 |
集合竞价 |
| 09:16:23 |
58.02 |
49 |
49 |
集合竞价 |
| 09:16:44 |
58.02 |
49 |
49 |
集合竞价 |
| 09:16:50 |
58.02 |
49 |
49 |
集合竞价 |
| 09:17:02 |
58.02 |
62 |
62 |
集合竞价 |
| 09:18:05 |
58.02 |
62 |
62 |
集合竞价 |
| 09:18:17 |
53.05 |
116 |
116 |
集合竞价 |
| 09:18:23 |
56 |
123 |
123 |
集合竞价 |
| 09:18:26 |
57.01 |
129 |
129 |
集合竞价 |
| 09:18:41 |
56 |
123 |
123 |
集合竞价 |
| 09:18:53 |
56 |
123 |
123 |
集合竞价 |
| 09:18:56 |
58.02 |
62 |
62 |
集合竞价 |
| 09:19:14 |
57.99 |
86 |
86 |
集合竞价 |
| 09:19:26 |
58 |
89 |
89 |
集合竞价 |
| 09:19:47 |
58 |
97 |
97 |
集合竞价 |
| 09:19:53 |
58.01 |
108 |
108 |
集合竞价 |
| 09:20:11 |
58.01 |
110 |
110 |
集合竞价 |
| 09:20:14 |
58.01 |
110 |
110 |
集合竞价 |
| 09:20:26 |
58.01 |
112 |
112 |
集合竞价 |
| 09:20:29 |
58.01 |
112 |
112 |
集合竞价 |
| 09:20:44 |
58.01 |
114 |
114 |
集合竞价 |
| 09:20:53 |
58.01 |
120 |
120 |
集合竞价 |
| 09:20:59 |
58.01 |
127 |
127 |
集合竞价 |
| 09:21:11 |
58.01 |
127 |
127 |
集合竞价 |
| 09:21:14 |
58.01 |
131 |
131 |
集合竞价 |
| 09:21:20 |
58.01 |
151 |
151 |
集合竞价 |
| 09:21:23 |
58.01 |
220 |
220 |
集合竞价 |
| 09:21:26 |
58.01 |
220 |
220 |
集合竞价 |
| 09:21:38 |
58.01 |
220 |
220 |
集合竞价 |
| 09:21:41 |
58.01 |
220 |
220 |
集合竞价 |
| 09:22:02 |
58.01 |
223 |
223 |
集合竞价 |
| 09:22:05 |
58.01 |
283 |
283 |
集合竞价 |
| 09:22:11 |
58.01 |
283 |
283 |
集合竞价 |
| 09:22:14 |
58.01 |
283 |
283 |
集合竞价 |
| 09:22:17 |
58.01 |
283 |
283 |
集合竞价 |
| 09:22:20 |
58.01 |
283 |
283 |
集合竞价 |
| 09:22:29 |
58.01 |
285 |
285 |
集合竞价 |
| 09:22:35 |
58.01 |
285 |
285 |
集合竞价 |
| 09:22:41 |
58.01 |
285 |
285 |
集合竞价 |
| 09:22:44 |
58.01 |
312 |
312 |
集合竞价 |
| 09:22:47 |
58.01 |
318 |
318 |
集合竞价 |
| 09:22:50 |
58.01 |
338 |
338 |
集合竞价 |
| 09:23:02 |
58.01 |
342 |
342 |
集合竞价 |
| 09:23:05 |
58.01 |
342 |
342 |
集合竞价 |
| 09:23:08 |
58.01 |
348 |
348 |
集合竞价 |
| 09:23:11 |
58.01 |
350 |
350 |
集合竞价 |
| 09:23:17 |
58.01 |
350 |
350 |
集合竞价 |
| 09:23:20 |
58.01 |
450 |
450 |
集合竞价 |
| 09:23:26 |
58.01 |
453 |
453 |
集合竞价 |
| 09:23:29 |
58.01 |
455 |
455 |
集合竞价 |
| 09:23:32 |
58.01 |
459 |
459 |
集合竞价 |
| 09:23:38 |
58.01 |
462 |
462 |
集合竞价 |
| 09:23:44 |
58.01 |
522 |
522 |
集合竞价 |
| 09:23:47 |
58.01 |
522 |
522 |
集合竞价 |
| 09:23:53 |
58.01 |
522 |
522 |
集合竞价 |
| 09:23:59 |
58.01 |
547 |
547 |
集合竞价 |
| 09:24:02 |
58.01 |
547 |
547 |
集合竞价 |
| 09:24:05 |
58.01 |
547 |
547 |
集合竞价 |
| 09:24:08 |
58.01 |
562 |
562 |
集合竞价 |
| 09:24:11 |
58.01 |
562 |
562 |
集合竞价 |
| 09:24:14 |
58.01 |
562 |
562 |
集合竞价 |
| 09:24:17 |
58.01 |
562 |
562 |
集合竞价 |
| 09:24:20 |
58.01 |
562 |
562 |
集合竞价 |
| 09:24:23 |
58.01 |
577 |
577 |
集合竞价 |
| 09:24:26 |
58.01 |
577 |
577 |
集合竞价 |
| 09:24:29 |
58.01 |
612 |
612 |
集合竞价 |
| 09:24:32 |
58.01 |
612 |
612 |
集合竞价 |
| 09:24:35 |
58.01 |
706 |
706 |
集合竞价 |
| 09:24:38 |
58.01 |
768 |
768 |
集合竞价 |
| 09:24:41 |
58.01 |
768 |
768 |
集合竞价 |
| 09:24:44 |
58.01 |
881 |
881 |
集合竞价 |
| 09:24:47 |
58.01 |
886 |
886 |
集合竞价 |
| 09:24:50 |
58.01 |
888 |
888 |
集合竞价 |
| 09:24:53 |
58.01 |
893 |
893 |
集合竞价 |
| 09:24:56 |
58.01 |
903 |
903 |
集合竞价 |
| 09:24:59 |
58.01 |
903 |
903 |
集合竞价 |
| 09:25:02 |
58.01 |
917 |
1820 |
卖出 |
| 09:30:02 |
58.06 |
121 |
1941 |
买入 |
| 09:30:05 |
58.2 |
181 |
2122 |
卖出 |
| 09:30:08 |
58.02 |
284 |
2406 |
卖出 |
| 09:30:11 |
58.82 |
218 |
2624 |
买入 |
| 09:30:14 |
58.1 |
135 |
2759 |
卖出 |
| 09:30:17 |
58.3 |
320 |
3079 |
买入 |
| 09:30:20 |
58.31 |
43 |
3122 |
买入 |
| 09:30:23 |
58.3 |
41 |
3163 |
卖出 |
| 09:30:26 |
58.01 |
223 |
3386 |
卖出 |
| 09:30:29 |
57.99 |
283 |
3669 |
卖出 |
| 09:30:32 |
57.94 |
47 |
3716 |
卖出 |
| 09:30:35 |
57.81 |
71 |
3787 |
卖出 |
| 09:30:38 |
57.76 |
29 |
3816 |
卖出 |
| 09:30:41 |
57.74 |
16 |
3832 |
卖出 |
| 09:30:44 |
57.36 |
33 |
3865 |
卖出 |
| 09:30:47 |
57.76 |
30 |
3895 |
买入 |
| 09:30:50 |
57.3 |
7 |
3902 |
卖出 |
| 09:30:53 |
57.3 |
95 |
3997 |
买入 |
| 09:30:56 |
57.21 |
33 |
4030 |
卖出 |
| 09:30:59 |
57.21 |
32 |
4062 |
卖出 |
| 09:31:02 |
57.22 |
53 |
4115 |
卖出 |
| 09:31:05 |
57.23 |
42 |
4157 |
买入 |
| 09:31:08 |
57.2 |
77 |
4234 |
卖出 |
| 09:31:11 |
57.13 |
23 |
4257 |
卖出 |
| 09:31:14 |
57.01 |
107 |
4364 |
卖出 |
| 09:31:17 |
57.05 |
77 |
4441 |
买入 |
| 09:31:20 |
57.1 |
85 |
4526 |
买入 |
| 09:31:23 |
57.1 |
95 |
4621 |
卖出 |
| 09:31:26 |
57.1 |
36 |
4657 |
卖出 |
| 09:31:29 |
57.13 |
35 |
4692 |
卖出 |
| 09:31:32 |
57.09 |
39 |
4731 |
卖出 |
| 09:31:35 |
57.05 |
44 |
4775 |
买入 |
| 09:31:38 |
57.09 |
49 |
4824 |
买入 |
| 09:31:41 |
57 |
47 |
4871 |
卖出 |
| 09:31:44 |
57 |
26 |
4897 |
买入 |
| 09:31:47 |
56.93 |
17 |
4914 |
卖出 |
| 09:31:50 |
57 |
30 |
4944 |
买入 |
| 09:31:53 |
57 |
124 |
5068 |
卖出 |
| 09:31:56 |
57.03 |
19 |
5087 |
买入 |
| 09:31:59 |
56.93 |
29 |
5116 |
卖出 |
| 09:32:02 |
56.92 |
20 |
5136 |
卖出 |
| 09:32:05 |
57 |
70 |
5206 |
买入 |
| 09:32:08 |
56.88 |
29 |
5235 |
卖出 |
| 09:32:11 |
56.88 |
6 |
5241 |
买入 |
| 09:32:14 |
56.88 |
65 |
5306 |
买入 |
| 09:32:17 |
56.83 |
56 |
5362 |
卖出 |
| 09:32:20 |
56.83 |
39 |
5401 |
买入 |
| 09:32:23 |
56.83 |
20 |
5421 |
买入 |
| 09:32:26 |
56.93 |
89 |
5510 |
买入 |
| 09:32:29 |
56.97 |
161 |
5671 |
买入 |
| 09:32:32 |
56.97 |
7 |
5678 |
买入 |
| 09:32:35 |
56.99 |
27 |
5705 |
买入 |
| 09:32:38 |
57.05 |
424 |
6129 |
买入 |
| 09:32:41 |
57.05 |
65 |
6194 |
买入 |
| 09:32:44 |
57 |
26 |
6220 |
卖出 |
| 09:32:47 |
57.2 |
28 |
6248 |
买入 |
| 09:32:50 |
57.21 |
8 |
6256 |
买入 |
| 09:32:53 |
57.2 |
19 |
6275 |
卖出 |
| 09:32:56 |
57.5 |
70 |
6345 |
买入 |
| 09:32:59 |
57.29 |
13 |
6358 |
卖出 |
| 09:33:02 |
57.48 |
2 |
6360 |
买入 |
| 09:33:05 |
57.6 |
11 |
6371 |
买入 |
| 09:33:08 |
58.08 |
376 |
6747 |
买入 |
| 09:33:11 |
58.08 |
3 |
6750 |
买入 |
| 09:33:14 |
58.17 |
4 |
6754 |
买入 |
| 09:33:20 |
58.24 |
7 |
6761 |
买入 |
| 09:33:23 |
58.17 |
85 |
6846 |
卖出 |
| 09:33:26 |
58.08 |
7 |
6853 |
卖出 |
| 09:33:29 |
58.02 |
8 |
6861 |
卖出 |
| 09:33:32 |
58.14 |
11 |
6872 |
买入 |
| 09:33:35 |
58 |
175 |
7047 |
卖出 |
| 09:33:38 |
58.01 |
25 |
7072 |
买入 |
| 09:33:41 |
58.07 |
6 |
7078 |
买入 |
| 09:33:44 |
58 |
37 |
7115 |
卖出 |
| 09:33:47 |
58.04 |
14 |
7129 |
买入 |
| 09:33:50 |
58.07 |
8 |
7137 |
买入 |
| 09:33:53 |
58.09 |
8 |
7145 |
买入 |
| 09:33:56 |
58.04 |
52 |
7197 |
卖出 |
| 09:33:59 |
58.08 |
80 |
7277 |
买入 |
| 09:34:02 |
58.05 |
4 |
7281 |
卖出 |
| 09:34:05 |
58.09 |
22 |
7303 |
买入 |
| 09:34:08 |
58.04 |
12 |
7315 |
卖出 |
| 09:34:11 |
58.05 |
4 |
7319 |
卖出 |
| 09:34:14 |
58.05 |
9 |
7328 |
买入 |
| 09:34:20 |
58 |
12 |
7340 |
卖出 |
| 09:34:23 |
58 |
2 |
7342 |
买入 |
| 09:34:26 |
57.91 |
28 |
7370 |
卖出 |
| 09:34:29 |
57.91 |
7 |
7377 |
买入 |
| 09:34:32 |
57.9 |
32 |
7409 |
卖出 |
| 09:34:35 |
57.9 |
7 |
7416 |
卖出 |
| 09:34:38 |
57.88 |
13 |
7429 |
卖出 |
| 09:34:41 |
57.91 |
35 |
7464 |
买入 |
| 09:34:44 |
57.91 |
26 |
7490 |
买入 |
| 09:34:47 |
57.94 |
18 |
7508 |
买入 |
| 09:34:50 |
57.92 |
28 |
7536 |
卖出 |
| 09:34:53 |
57.98 |
2 |
7538 |
买入 |
| 09:34:56 |
58 |
2 |
7540 |
买入 |
| 09:34:59 |
58 |
37 |
7577 |
买入 |
| 09:35:05 |
57.8 |
117 |
7694 |
卖出 |
| 09:35:08 |
57.68 |
25 |
7719 |
卖出 |
| 09:35:11 |
57.71 |
42 |
7761 |
买入 |
| 09:35:14 |
57.93 |
37 |
7798 |
买入 |
| 09:35:17 |
57.7 |
167 |
7965 |
卖出 |
| 09:35:20 |
58 |
76 |
8041 |
买入 |
| 09:35:23 |
57.8 |
79 |
8120 |
卖出 |
| 09:35:26 |
58 |
8 |
8128 |
买入 |
| 09:35:29 |
58 |
63 |
8191 |
买入 |
| 09:35:32 |
58 |
9 |
8200 |
买入 |
| 09:35:35 |
58.04 |
6 |
8206 |
买入 |
| 09:35:38 |
58.05 |
6 |
8212 |
买入 |
| 09:35:41 |
58.04 |
39 |
8251 |
买入 |
| 09:35:44 |
58.03 |
2 |
8253 |
买入 |
| 09:35:47 |
58.04 |
8 |
8261 |
买入 |
| 09:35:50 |
58.05 |
30 |
8291 |
买入 |
| 09:35:53 |
58.08 |
2 |
8293 |
买入 |
| 09:35:56 |
58.09 |
8 |
8301 |
买入 |
| 09:35:59 |
58.09 |
11 |
8312 |
买入 |
| 09:36:02 |
58.1 |
6 |
8318 |
卖出 |
| 09:36:05 |
58.12 |
26 |
8344 |
买入 |
| 09:36:08 |
58.1 |
26 |
8370 |
卖出 |
| 09:36:11 |
58.1 |
26 |
8396 |
买入 |
| 09:36:17 |
58.1 |
7 |
8403 |
卖出 |
| 09:36:20 |
58.1 |
1 |
8404 |
买入 |
| 09:36:23 |
58.03 |
30 |
8434 |
卖出 |
| 09:36:32 |
58.03 |
21 |
8455 |
卖出 |
| 09:36:35 |
58 |
17 |
8472 |
卖出 |
| 09:36:38 |
58 |
8 |
8480 |
卖出 |
| 09:36:41 |
58.03 |
13 |
8493 |
买入 |
| 09:36:44 |
58.03 |
20 |
8513 |
买入 |
| 09:36:47 |
57.99 |
78 |
8591 |
卖出 |
| 09:36:50 |
58.02 |
2 |
8593 |
买入 |
| 09:36:53 |
57.99 |
0 |
8593 |
卖出 |
| 09:36:56 |
57.98 |
2 |
8595 |
卖出 |
| 09:36:59 |
58.02 |
14 |
8609 |
买入 |
| 09:37:02 |
58.05 |
9 |
8618 |
买入 |
| 09:37:05 |
58 |
67 |
8685 |
卖出 |
| 09:37:08 |
58.02 |
19 |
8704 |
买入 |
| 09:37:11 |
58.01 |
12 |
8716 |
卖出 |
| 09:37:14 |
57.99 |
63 |
8779 |
卖出 |
| 09:37:20 |
57.99 |
11 |
8790 |
卖出 |
| 09:37:23 |
58.01 |
37 |
8827 |
买入 |
| 09:37:26 |
58.01 |
0 |
8827 |
买入 |
| 09:37:29 |
58.08 |
2 |
8829 |
买入 |
| 09:37:32 |
58 |
9 |
8838 |
卖出 |
| 09:37:38 |
58.07 |
2 |
8840 |
买入 |
| 09:37:41 |
58.03 |
8 |
8848 |
卖出 |
| 09:37:44 |
58.03 |
2 |
8850 |
卖出 |
| 09:37:47 |
58.03 |
6 |
8856 |
卖出 |
| 09:37:50 |
58.03 |
2 |
8858 |
卖出 |
| 09:37:53 |
58.08 |
4 |
8862 |
买入 |
| 09:37:59 |
58.04 |
2 |
8864 |
卖出 |
| 09:38:02 |
58.03 |
8 |
8872 |
卖出 |
| 09:38:05 |
58.1 |
93 |
8965 |
买入 |
| 09:38:08 |
58.15 |
40 |
9005 |
买入 |
| 09:38:11 |
58.1 |
55 |
9060 |
卖出 |
| 09:38:14 |
58.26 |
2 |
9062 |
买入 |
| 09:38:17 |
58.25 |
46 |
9108 |
卖出 |
| 09:38:20 |
58.37 |
14 |
9122 |
买入 |
| 09:38:23 |
58.37 |
4 |
9126 |
买入 |
| 09:38:32 |
58.39 |
36 |
9162 |
买入 |
| 09:38:35 |
58.39 |
2 |
9164 |
卖出 |
| 09:38:38 |
58.44 |
24 |
9188 |
买入 |
| 09:38:41 |
58.48 |
9 |
9197 |
买入 |
| 09:38:44 |
58.43 |
22 |
9219 |
卖出 |
| 09:38:47 |
58.5 |
6 |
9225 |
买入 |
| 09:38:50 |
58.5 |
7 |
9232 |
卖出 |
| 09:38:53 |
58.55 |
20 |
9252 |
买入 |
| 09:38:56 |
58.55 |
9 |
9261 |
买入 |
| 09:38:59 |
58.55 |
20 |
9281 |
买入 |
| 09:39:02 |
58.55 |
18 |
9299 |
买入 |
| 09:39:05 |
58.57 |
5 |
9304 |
买入 |
| 09:39:08 |
58.57 |
2 |
9306 |
卖出 |
| 09:39:11 |
58.6 |
2 |
9308 |
买入 |
| 09:39:14 |
58.56 |
14 |
9322 |
卖出 |
| 09:39:17 |
58.6 |
27 |
9349 |
买入 |
| 09:39:20 |
58.55 |
7 |
9356 |
卖出 |
| 09:39:23 |
58.55 |
72 |
9428 |
卖出 |
| 09:39:26 |
58.55 |
4 |
9432 |
买入 |
| 09:39:29 |
58.55 |
7 |
9439 |
买入 |
| 09:39:35 |
58.42 |
4 |
9443 |
买入 |
| 09:39:44 |
58.42 |
8 |
9451 |
买入 |
| 09:39:47 |
58.4 |
56 |
9507 |
卖出 |
| 09:39:50 |
58.4 |
4 |
9511 |
卖出 |
| 09:39:53 |
58.4 |
8 |
9519 |
买入 |
| 09:39:56 |
58.4 |
7 |
9526 |
买入 |
| 09:39:59 |
58.38 |
16 |
9542 |
卖出 |
| 09:40:02 |
58.38 |
16 |
9558 |
卖出 |
| 09:40:05 |
58.38 |
24 |
9582 |
卖出 |
| 09:40:08 |
58.38 |
28 |
9610 |
卖出 |
| 09:40:11 |
58.16 |
27 |
9637 |
卖出 |
| 09:40:17 |
58.38 |
61 |
9698 |
买入 |
| 09:40:20 |
58.4 |
99 |
9797 |
买入 |
| 09:40:23 |
58.5 |
5 |
9802 |
买入 |
| 09:40:26 |
58.55 |
60 |
9862 |
买入 |
| 09:40:29 |
58.57 |
13 |
9875 |
卖出 |
| 09:40:41 |
58.52 |
2 |
9877 |
买入 |
| 09:40:44 |
58.42 |
2 |
9879 |
卖出 |
| 09:40:47 |
58.4 |
2 |
9881 |
买入 |
| 09:40:53 |
58.4 |
4 |
9885 |
卖出 |
| 09:40:56 |
58.41 |
8 |
9893 |
买入 |
| 09:40:59 |
58.41 |
2 |
9895 |
卖出 |
| 09:41:08 |
58.41 |
8 |
9903 |
卖出 |
| 09:41:11 |
58.38 |
40 |
9943 |
卖出 |
| 09:41:14 |
58.31 |
13 |
9956 |
卖出 |
| 09:41:17 |
58.38 |
22 |
9978 |
买入 |
| 09:41:20 |
58.49 |
300 |
10278 |
买入 |
| 09:41:23 |
58.38 |
2 |
10280 |
买入 |
| 09:41:26 |
58.3 |
5 |
10285 |
卖出 |
| 09:41:32 |
58.3 |
3 |
10288 |
卖出 |
| 09:41:35 |
58.31 |
1 |
10289 |
买入 |
| 09:41:44 |
58.33 |
2 |
10291 |
买入 |
| 09:41:47 |
58.34 |
38 |
10329 |
买入 |
| 09:41:50 |
58.38 |
26 |
10355 |
买入 |
| 09:42:02 |
58.34 |
8 |
10363 |
卖出 |
| 09:42:05 |
58.36 |
7 |
10370 |
买入 |
| 09:42:08 |
58.36 |
6 |
10376 |
卖出 |
| 09:42:11 |
58.38 |
4 |
10380 |
买入 |
| 09:42:14 |
58.36 |
2 |
10382 |
卖出 |
| 09:42:17 |
58.36 |
4 |
10386 |
卖出 |
| 09:42:20 |
58.34 |
6 |
10392 |
卖出 |
| 09:42:23 |
58.33 |
29 |
10421 |
卖出 |