科前生物[688526]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:29 |
25 |
14 |
14 |
集合竞价 |
| 09:19:38 |
25 |
16 |
16 |
集合竞价 |
| 09:20:08 |
25 |
18 |
18 |
集合竞价 |
| 09:20:32 |
25 |
20 |
20 |
集合竞价 |
| 09:20:35 |
25 |
22 |
22 |
集合竞价 |
| 09:20:38 |
25 |
32 |
32 |
集合竞价 |
| 09:20:56 |
25 |
42 |
42 |
集合竞价 |
| 09:21:26 |
25 |
44 |
44 |
集合竞价 |
| 09:21:53 |
25 |
44 |
44 |
集合竞价 |
| 09:21:59 |
25 |
54 |
54 |
集合竞价 |
| 09:22:38 |
25 |
54 |
54 |
集合竞价 |
| 09:22:53 |
25.11 |
54 |
54 |
集合竞价 |
| 09:22:59 |
25.18 |
54 |
54 |
集合竞价 |
| 09:23:08 |
25.18 |
54 |
54 |
集合竞价 |
| 09:23:44 |
25.5 |
54 |
54 |
集合竞价 |
| 09:24:11 |
25.5 |
54 |
54 |
集合竞价 |
| 09:24:14 |
25.5 |
54 |
54 |
集合竞价 |
| 09:24:26 |
25.5 |
54 |
54 |
集合竞价 |
| 09:24:29 |
25.5 |
54 |
54 |
集合竞价 |
| 09:24:32 |
25.51 |
54 |
54 |
集合竞价 |
| 09:24:38 |
25.51 |
59 |
59 |
集合竞价 |
| 09:24:53 |
25.51 |
59 |
59 |
集合竞价 |
| 09:24:56 |
25.71 |
61 |
61 |
集合竞价 |
| 09:24:59 |
25.76 |
61 |
61 |
集合竞价 |
| 09:25:02 |
25.7 |
87 |
148 |
卖出 |
| 09:30:05 |
25.71 |
2 |
150 |
卖出 |
| 09:30:08 |
25.71 |
20 |
170 |
卖出 |
| 09:30:11 |
25.74 |
11 |
181 |
卖出 |
| 09:30:14 |
25.74 |
12 |
193 |
卖出 |
| 09:30:17 |
25.75 |
32 |
225 |
买入 |
| 09:30:20 |
25.79 |
12 |
237 |
买入 |
| 09:30:23 |
25.75 |
36 |
273 |
卖出 |
| 09:30:26 |
25.78 |
16 |
289 |
买入 |
| 09:30:29 |
25.77 |
13 |
302 |
卖出 |
| 09:30:32 |
25.76 |
12 |
314 |
卖出 |
| 09:30:35 |
25.7 |
10 |
324 |
卖出 |
| 09:30:38 |
25.75 |
11 |
335 |
卖出 |
| 09:30:41 |
25.75 |
46 |
381 |
买入 |
| 09:30:44 |
25.71 |
30 |
411 |
卖出 |
| 09:30:47 |
25.74 |
9 |
420 |
买入 |
| 09:30:50 |
25.74 |
3 |
423 |
买入 |
| 09:30:53 |
25.76 |
2 |
425 |
买入 |
| 09:30:56 |
25.76 |
29 |
454 |
买入 |
| 09:30:59 |
25.78 |
34 |
488 |
买入 |
| 09:31:02 |
26.01 |
5 |
493 |
买入 |
| 09:31:05 |
25.78 |
70 |
563 |
卖出 |
| 09:31:08 |
25.78 |
45 |
608 |
卖出 |
| 09:31:11 |
25.95 |
83 |
691 |
买入 |
| 09:31:14 |
25.79 |
27 |
718 |
卖出 |
| 09:31:17 |
25.79 |
2 |
720 |
卖出 |
| 09:31:20 |
25.86 |
14 |
734 |
买入 |
| 09:31:23 |
25.89 |
11 |
745 |
买入 |
| 09:31:26 |
25.88 |
4 |
749 |
卖出 |
| 09:31:29 |
25.94 |
33 |
782 |
买入 |
| 09:31:32 |
25.99 |
18 |
800 |
买入 |
| 09:31:35 |
26 |
34 |
834 |
买入 |
| 09:31:38 |
26.03 |
51 |
885 |
买入 |
| 09:31:41 |
26.03 |
50 |
935 |
卖出 |
| 09:31:44 |
26.08 |
51 |
986 |
买入 |
| 09:31:47 |
26.08 |
2 |
988 |
买入 |
| 09:31:50 |
26.05 |
73 |
1061 |
卖出 |
| 09:31:53 |
26.13 |
10 |
1071 |
买入 |
| 09:31:59 |
26.1 |
4 |
1075 |
买入 |
| 09:32:05 |
26.1 |
2 |
1077 |
卖出 |
| 09:32:08 |
26.14 |
8 |
1085 |
买入 |
| 09:32:11 |
26.15 |
4 |
1089 |
买入 |
| 09:32:14 |
26.15 |
16 |
1105 |
买入 |
| 09:32:17 |
26.15 |
34 |
1139 |
买入 |
| 09:32:20 |
26.13 |
42 |
1181 |
卖出 |
| 09:32:23 |
26.14 |
6 |
1187 |
买入 |
| 09:32:29 |
26.14 |
20 |
1207 |
买入 |
| 09:32:35 |
26.16 |
2 |
1209 |
卖出 |
| 09:32:53 |
26.13 |
31 |
1240 |
卖出 |
| 09:32:56 |
26.13 |
9 |
1249 |
卖出 |
| 09:32:59 |
26.14 |
4 |
1253 |
买入 |
| 09:33:02 |
26.2 |
8 |
1261 |
买入 |
| 09:33:05 |
26.2 |
11 |
1272 |
买入 |
| 09:33:08 |
26.15 |
52 |
1324 |
卖出 |
| 09:33:11 |
26.08 |
19 |
1343 |
卖出 |
| 09:33:14 |
26.14 |
10 |
1353 |
买入 |
| 09:33:20 |
26.1 |
5 |
1358 |
卖出 |
| 09:33:23 |
26.1 |
2 |
1360 |
卖出 |
| 09:33:26 |
26.11 |
2 |
1362 |
卖出 |
| 09:33:29 |
26.15 |
10 |
1372 |
买入 |
| 09:33:32 |
26.15 |
2 |
1374 |
买入 |
| 09:33:44 |
26.14 |
2 |
1376 |
买入 |
| 09:33:53 |
26.14 |
2 |
1378 |
买入 |
| 09:33:59 |
26.14 |
10 |
1388 |
买入 |
| 09:34:05 |
26.14 |
11 |
1399 |
买入 |
| 09:34:08 |
26.18 |
14 |
1413 |
买入 |
| 09:34:11 |
26.2 |
27 |
1440 |
买入 |
| 09:34:17 |
26.26 |
6 |
1446 |
买入 |
| 09:34:20 |
26.27 |
2 |
1448 |
买入 |
| 09:34:26 |
26.23 |
7 |
1455 |
卖出 |
| 09:34:29 |
26.26 |
10 |
1465 |
买入 |
| 09:34:32 |
26.26 |
4 |
1469 |
买入 |
| 09:34:38 |
26.28 |
2 |
1471 |
买入 |
| 09:34:41 |
26.25 |
2 |
1473 |
卖出 |
| 09:34:44 |
26.28 |
2 |
1475 |
买入 |
| 09:34:50 |
26.24 |
24 |
1499 |
卖出 |
| 09:34:53 |
26.24 |
11 |
1510 |
买入 |
| 09:34:56 |
26.23 |
4 |
1514 |
卖出 |
| 09:34:59 |
26.24 |
4 |
1518 |
买入 |
| 09:35:02 |
26.24 |
4 |
1522 |
卖出 |
| 09:35:05 |
26.19 |
19 |
1541 |
卖出 |
| 09:35:08 |
26.15 |
18 |
1559 |
卖出 |
| 09:35:11 |
26.16 |
9 |
1568 |
买入 |
| 09:35:14 |
26.17 |
11 |
1579 |
买入 |
| 09:35:17 |
26.17 |
4 |
1583 |
买入 |
| 09:35:23 |
26.2 |
2 |
1585 |
买入 |
| 09:35:26 |
26.19 |
3 |
1588 |
买入 |
| 09:35:29 |
26.22 |
10 |
1598 |
买入 |
| 09:35:32 |
26.23 |
10 |
1608 |
买入 |
| 09:35:35 |
26.24 |
12 |
1620 |
买入 |
| 09:35:38 |
26.23 |
30 |
1650 |
买入 |
| 09:35:44 |
26.22 |
4 |
1654 |
买入 |
| 09:35:47 |
26.18 |
7 |
1661 |
卖出 |
| 09:35:56 |
26.18 |
6 |
1667 |
卖出 |
| 09:35:59 |
26.18 |
4 |
1671 |
卖出 |
| 09:36:02 |
26.18 |
4 |
1675 |
卖出 |
| 09:36:05 |
26.17 |
4 |
1679 |
卖出 |
| 09:36:08 |
26.12 |
6 |
1685 |
卖出 |
| 09:36:14 |
26.11 |
26 |
1711 |
卖出 |
| 09:36:23 |
26.16 |
23 |
1734 |
买入 |
| 09:36:29 |
26.16 |
2 |
1736 |
买入 |
| 09:36:32 |
26.17 |
26 |
1762 |
买入 |
| 09:36:35 |
26.1 |
7 |
1769 |
卖出 |
| 09:36:38 |
26.09 |
4 |
1773 |
卖出 |
| 09:36:50 |
26.12 |
4 |
1777 |
买入 |
| 09:36:56 |
26.1 |
7 |
1784 |
卖出 |
| 09:36:59 |
26.15 |
3 |
1787 |
买入 |
| 09:37:05 |
26.15 |
2 |
1789 |
买入 |
| 09:37:11 |
26.15 |
2 |
1791 |
买入 |
| 09:37:14 |
26.17 |
5 |
1796 |
买入 |
| 09:37:20 |
26.22 |
16 |
1812 |
买入 |
| 09:37:26 |
26.21 |
2 |
1814 |
买入 |
| 09:37:32 |
26.21 |
3 |
1817 |
买入 |
| 09:37:35 |
26.18 |
4 |
1821 |
卖出 |
| 09:37:38 |
26.11 |
31 |
1852 |
卖出 |
| 09:37:41 |
26.16 |
2 |
1854 |
买入 |
| 09:37:44 |
26.16 |
10 |
1864 |
买入 |
| 09:37:53 |
26.15 |
2 |
1866 |
买入 |
| 09:37:59 |
26.12 |
2 |
1868 |
卖出 |
| 09:38:05 |
26.2 |
14 |
1882 |
买入 |
| 09:38:08 |
26.17 |
5 |
1887 |
卖出 |
| 09:38:11 |
26.16 |
3 |
1890 |
卖出 |
| 09:38:20 |
26.18 |
36 |
1926 |
卖出 |
| 09:38:23 |
26.21 |
4 |
1930 |
买入 |
| 09:38:29 |
26.18 |
2 |
1932 |
卖出 |
| 09:38:32 |
26.24 |
170 |
2102 |
买入 |
| 09:38:47 |
26.25 |
2 |
2104 |
买入 |
| 09:38:53 |
26.27 |
14 |
2118 |
买入 |
| 09:38:56 |
26.24 |
8 |
2126 |
卖出 |
| 09:38:59 |
26.24 |
4 |
2130 |
买入 |
| 09:39:02 |
26.27 |
4 |
2134 |
买入 |
| 09:39:05 |
26.23 |
11 |
2145 |
卖出 |
| 09:39:08 |
26.21 |
14 |
2159 |
卖出 |
| 09:39:11 |
26.18 |
23 |
2182 |
卖出 |
| 09:39:14 |
26.13 |
30 |
2212 |
卖出 |
| 09:39:17 |
26.1 |
29 |
2241 |
卖出 |
| 09:39:20 |
26.09 |
11 |
2252 |
卖出 |
| 09:39:26 |
26.11 |
36 |
2288 |
买入 |
| 09:39:29 |
26.11 |
4 |
2292 |
买入 |
| 09:39:32 |
26.12 |
4 |
2296 |
买入 |
| 09:39:50 |
26.15 |
3 |
2299 |
买入 |
| 09:39:53 |
26.09 |
4 |
2303 |
卖出 |
| 09:40:02 |
26.12 |
6 |
2309 |
买入 |
| 09:40:05 |
26.12 |
2 |
2311 |
买入 |
| 09:40:08 |
26.06 |
24 |
2335 |
卖出 |
| 09:40:11 |
26.02 |
5 |
2340 |
卖出 |
| 09:40:14 |
26.01 |
10 |
2350 |
买入 |
| 09:40:17 |
26.02 |
20 |
2370 |
买入 |
| 09:40:20 |
26.08 |
4 |
2374 |
买入 |
| 09:40:23 |
26.08 |
6 |
2380 |
买入 |
| 09:40:29 |
26.07 |
2 |
2382 |
卖出 |
| 09:40:41 |
26.07 |
2 |
2384 |
卖出 |
| 09:40:44 |
26.08 |
9 |
2393 |
买入 |
| 09:40:47 |
26.03 |
24 |
2417 |
卖出 |
| 09:40:59 |
26 |
2 |
2419 |
买入 |
| 09:41:02 |
25.99 |
10 |
2429 |
卖出 |
| 09:41:05 |
25.97 |
5 |
2434 |
卖出 |
| 09:41:08 |
25.97 |
4 |
2438 |
卖出 |
| 09:41:11 |
25.97 |
3 |
2441 |
卖出 |
| 09:41:14 |
25.95 |
13 |
2454 |
买入 |
| 09:41:26 |
25.99 |
9 |
2463 |
买入 |
| 09:41:29 |
25.99 |
20 |
2483 |
卖出 |
| 09:41:32 |
25.99 |
2 |
2485 |
买入 |
| 09:41:41 |
25.99 |
10 |
2495 |
买入 |
| 09:41:44 |
26.01 |
6 |
2501 |
买入 |
| 09:41:50 |
26.03 |
3 |
2504 |
买入 |
| 09:41:53 |
26.03 |
2 |
2506 |
买入 |
| 09:41:56 |
26.02 |
11 |
2517 |
卖出 |
| 09:41:59 |
26.02 |
8 |
2525 |
卖出 |
| 09:42:02 |
26.01 |
4 |
2529 |
卖出 |
| 09:42:05 |
26 |
30 |
2559 |
卖出 |
| 09:42:08 |
25.99 |
8 |
2567 |
卖出 |
| 09:42:11 |
26 |
6 |
2573 |
买入 |
| 09:42:14 |
25.98 |
2 |
2575 |
买入 |
| 09:42:17 |
25.96 |
26 |
2601 |
卖出 |
| 09:42:20 |
26 |
5 |
2606 |
买入 |
| 09:42:26 |
26 |
2 |
2608 |
买入 |
| 09:42:32 |
26.06 |
3 |
2611 |
买入 |
| 09:42:38 |
25.98 |
2 |
2613 |
卖出 |
| 09:42:44 |
26.05 |
2 |
2615 |
买入 |
| 09:42:53 |
26 |
6 |
2621 |
卖出 |
| 09:43:02 |
26.05 |
2 |
2623 |
买入 |
| 09:43:11 |
25.99 |
19 |
2642 |
卖出 |
| 09:43:14 |
25.98 |
3 |
2645 |
卖出 |
| 09:43:20 |
25.98 |
13 |
2658 |
卖出 |
| 09:43:26 |
25.96 |
14 |
2672 |
卖出 |
| 09:43:29 |
25.96 |
2 |
2674 |
买入 |
| 09:43:35 |
25.96 |
2 |
2676 |
买入 |
| 09:43:38 |
25.95 |
15 |
2691 |
卖出 |
| 09:43:41 |
25.94 |
24 |
2715 |
卖出 |
| 09:43:50 |
25.92 |
26 |
2741 |
卖出 |
| 09:43:53 |
25.92 |
2 |
2743 |
买入 |
| 09:43:56 |
25.88 |
52 |
2795 |
卖出 |
| 09:43:59 |
25.89 |
7 |
2802 |
卖出 |
| 09:44:11 |
25.86 |
4 |
2806 |
卖出 |
| 09:44:14 |
25.84 |
7 |
2813 |
卖出 |
| 09:44:17 |
25.83 |
12 |
2825 |
卖出 |
| 09:44:23 |
25.81 |
5 |
2830 |
卖出 |
| 09:44:26 |
25.8 |
4 |
2834 |
卖出 |
| 09:44:29 |
25.83 |
9 |
2843 |
卖出 |
| 09:44:41 |
25.84 |
6 |
2849 |
买入 |
| 09:44:44 |
25.85 |
2 |
2851 |
买入 |
| 09:44:50 |
25.85 |
5 |
2856 |
买入 |
| 09:44:53 |
25.84 |
2 |
2858 |
卖出 |
| 09:44:56 |
25.84 |
4 |
2862 |
卖出 |
| 09:44:59 |
25.82 |
42 |
2904 |
卖出 |
| 09:45:02 |
25.77 |
2 |
2906 |
卖出 |
| 09:45:08 |
25.77 |
2 |
2908 |
卖出 |
| 09:45:11 |
25.7 |
19 |
2927 |
卖出 |
| 09:45:14 |
25.71 |
7 |
2934 |
买入 |
| 09:45:17 |
25.7 |
12 |
2946 |
卖出 |
| 09:45:20 |
25.7 |
2 |
2948 |
卖出 |
| 09:45:23 |
25.7 |
60 |
3008 |
买入 |
| 09:45:29 |
25.66 |
23 |
3031 |
卖出 |
| 09:45:32 |
25.66 |
6 |
3037 |
买入 |
| 09:45:35 |
25.65 |
18 |
3055 |
卖出 |
| 09:45:38 |
25.65 |
7 |
3062 |
买入 |
| 09:45:41 |
25.65 |
2 |
3064 |
买入 |
| 09:45:44 |
25.65 |
14 |
3078 |
卖出 |
| 09:45:50 |
25.63 |
4 |
3082 |
卖出 |
| 09:45:53 |
25.62 |
22 |
3104 |
卖出 |
| 09:45:56 |
25.62 |
2 |
3106 |
买入 |
| 09:45:59 |
25.61 |
5 |
3111 |
卖出 |
| 09:46:02 |
25.6 |
13 |
3124 |
卖出 |
| 09:46:05 |
25.59 |
46 |
3170 |
卖出 |
| 09:46:08 |
25.57 |
28 |
3198 |
卖出 |
| 09:46:11 |
25.6 |
21 |
3219 |
买入 |
| 09:46:26 |
25.61 |
1 |
3220 |
买入 |
| 09:46:29 |
25.62 |
14 |
3234 |
卖出 |
| 09:46:32 |
25.59 |
12 |
3246 |
卖出 |
| 09:46:41 |
25.63 |
8 |
3254 |
买入 |
| 09:46:44 |
25.62 |
9 |
3263 |
卖出 |
| 09:46:50 |
25.61 |
5 |
3268 |
卖出 |
| 09:46:59 |
25.65 |
26 |
3294 |
买入 |
| 09:47:08 |
25.65 |
2 |
3296 |
买入 |
| 09:47:14 |
25.64 |
8 |
3304 |
卖出 |
| 09:47:17 |
25.63 |
9 |
3313 |
卖出 |
| 09:47:20 |
25.62 |
2 |
3315 |
卖出 |
| 09:47:23 |
25.64 |
7 |
3322 |
买入 |
| 09:47:26 |
25.58 |
55 |
3377 |
卖出 |
| 09:47:29 |
25.58 |
9 |
3386 |
买入 |
| 09:47:47 |
25.58 |
17 |
3403 |
买入 |
| 09:48:11 |
25.62 |
2 |
3405 |
买入 |
| 09:48:17 |
25.59 |
3 |
3408 |
卖出 |
| 09:48:20 |
25.63 |
2 |
3410 |
买入 |
| 09:48:23 |
25.63 |
4 |
3414 |
买入 |
| 09:48:35 |
25.63 |
10 |
3424 |
买入 |
| 09:48:41 |
25.63 |
78 |
3502 |
买入 |
| 09:48:53 |
25.65 |
2 |
3504 |
买入 |
| 09:48:56 |
25.64 |
21 |
3525 |
卖出 |
| 09:48:59 |
25.64 |
8 |
3533 |
买入 |
| 09:49:02 |
25.61 |
38 |
3571 |
卖出 |
| 09:49:05 |
25.64 |
11 |
3582 |
买入 |
| 09:49:11 |
25.64 |
23 |
3605 |
买入 |
| 09:49:14 |
25.64 |
2 |
3607 |
卖出 |
| 09:49:17 |
25.65 |
12 |
3619 |
卖出 |
| 09:49:20 |
25.62 |
2 |
3621 |
卖出 |
| 09:49:23 |
25.63 |
2 |
3623 |
买入 |
| 09:49:29 |
25.63 |
3 |
3626 |
买入 |
| 09:49:38 |
25.64 |
8 |
3634 |
买入 |
| 09:49:53 |
25.66 |
2 |
3636 |
买入 |
| 09:49:56 |
25.66 |
1 |
3637 |
买入 |
| 09:49:59 |
25.7 |
18 |
3655 |
买入 |
| 09:50:05 |
25.75 |
17 |
3672 |
买入 |
| 09:50:14 |
25.72 |
13 |
3685 |
卖出 |
| 09:50:17 |
25.7 |
8 |
3693 |
卖出 |
| 09:50:20 |
25.74 |
9 |
3702 |
买入 |
| 09:50:23 |
25.75 |
2 |
3704 |
买入 |
| 09:50:35 |
25.73 |
5 |
3709 |
卖出 |
| 09:50:38 |
25.71 |
10 |
3719 |
卖出 |
| 09:50:44 |
25.72 |
7 |
3726 |
买入 |
| 09:50:53 |
25.72 |
2 |
3728 |
买入 |
| 09:50:56 |
25.72 |
0 |
3728 |
买入 |
| 09:50:59 |
25.73 |
18 |
3746 |
买入 |
| 09:51:02 |
25.78 |
2 |
3748 |
买入 |
| 09:51:08 |
25.78 |
21 |
3769 |
买入 |