耐普矿机[300818]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
42.99 |
3 |
3 |
集合竞价 |
| 09:16:06 |
42.12 |
4 |
4 |
集合竞价 |
| 09:16:15 |
42.99 |
19 |
19 |
集合竞价 |
| 09:21:06 |
42.98 |
8 |
8 |
集合竞价 |
| 09:21:24 |
42.96 |
8 |
8 |
集合竞价 |
| 09:21:42 |
42.7 |
8 |
8 |
集合竞价 |
| 09:22:45 |
42.68 |
8 |
8 |
集合竞价 |
| 09:23:21 |
42.7 |
12 |
12 |
集合竞价 |
| 09:23:30 |
42.81 |
19 |
19 |
集合竞价 |
| 09:23:39 |
42.7 |
23 |
23 |
集合竞价 |
| 09:24:15 |
42.69 |
23 |
23 |
集合竞价 |
| 09:24:33 |
42.6 |
23 |
23 |
集合竞价 |
| 09:24:51 |
42.5 |
23 |
23 |
集合竞价 |
| 09:25:00 |
42.29 |
23 |
23 |
集合竞价 |
| 09:25:03 |
42.12 |
28 |
51 |
卖出 |
| 09:30:03 |
42 |
33 |
84 |
卖出 |
| 09:30:06 |
42.11 |
38 |
122 |
买入 |
| 09:30:09 |
41.93 |
10 |
132 |
卖出 |
| 09:30:12 |
41.93 |
12 |
144 |
买入 |
| 09:30:15 |
41.92 |
2 |
146 |
卖出 |
| 09:30:18 |
41.95 |
2 |
148 |
买入 |
| 09:30:21 |
41.95 |
3 |
151 |
买入 |
| 09:30:24 |
41.99 |
16 |
167 |
买入 |
| 09:30:27 |
41.93 |
11 |
178 |
卖出 |
| 09:30:30 |
41.99 |
26 |
204 |
买入 |
| 09:30:39 |
41.95 |
34 |
238 |
卖出 |
| 09:30:42 |
41.96 |
25 |
263 |
买入 |
| 09:30:48 |
41.97 |
11 |
274 |
买入 |
| 09:30:51 |
41.91 |
18 |
292 |
卖出 |
| 09:30:57 |
41.8 |
42 |
334 |
卖出 |
| 09:31:00 |
41.84 |
15 |
349 |
买入 |
| 09:31:03 |
41.8 |
1 |
350 |
卖出 |
| 09:31:06 |
41.71 |
27 |
377 |
卖出 |
| 09:31:09 |
41.69 |
5 |
382 |
卖出 |
| 09:31:12 |
41.66 |
20 |
402 |
卖出 |
| 09:31:15 |
41.69 |
13 |
415 |
买入 |
| 09:31:18 |
41.84 |
180 |
595 |
买入 |
| 09:31:21 |
41.86 |
4 |
599 |
买入 |
| 09:31:24 |
41.81 |
15 |
614 |
卖出 |
| 09:31:27 |
41.81 |
6 |
620 |
卖出 |
| 09:31:30 |
41.81 |
3 |
623 |
卖出 |
| 09:31:33 |
41.82 |
4 |
627 |
卖出 |
| 09:31:36 |
41.98 |
19 |
646 |
买入 |
| 09:31:39 |
41.86 |
2 |
648 |
卖出 |
| 09:31:45 |
41.94 |
1 |
649 |
买入 |
| 09:31:48 |
41.94 |
12 |
661 |
买入 |
| 09:31:51 |
41.86 |
77 |
738 |
卖出 |
| 09:31:54 |
41.98 |
8 |
746 |
买入 |
| 09:31:57 |
41.98 |
4 |
750 |
买入 |
| 09:32:00 |
41.98 |
5 |
755 |
卖出 |
| 09:32:06 |
41.95 |
1 |
756 |
卖出 |
| 09:32:09 |
41.95 |
2 |
758 |
卖出 |
| 09:32:12 |
42 |
29 |
787 |
买入 |
| 09:32:15 |
42.01 |
22 |
809 |
买入 |
| 09:32:18 |
41.96 |
21 |
830 |
卖出 |
| 09:32:24 |
41.91 |
10 |
840 |
卖出 |
| 09:32:27 |
42.22 |
1 |
841 |
买入 |
| 09:32:30 |
41.96 |
13 |
854 |
卖出 |
| 09:32:39 |
41.98 |
1 |
855 |
买入 |
| 09:32:42 |
42.02 |
19 |
874 |
买入 |
| 09:32:45 |
42.12 |
11 |
885 |
买入 |
| 09:32:54 |
42.04 |
5 |
890 |
卖出 |
| 09:32:57 |
42.09 |
1 |
891 |
买入 |
| 09:33:00 |
42.04 |
1 |
892 |
卖出 |
| 09:33:03 |
41.96 |
10 |
902 |
卖出 |
| 09:33:06 |
42.03 |
2 |
904 |
买入 |
| 09:33:09 |
42 |
1 |
905 |
卖出 |
| 09:33:12 |
42.1 |
10 |
915 |
买入 |
| 09:33:15 |
42.14 |
19 |
934 |
买入 |
| 09:33:21 |
41.96 |
6 |
940 |
卖出 |
| 09:33:36 |
42.05 |
3 |
943 |
卖出 |
| 09:33:42 |
42.03 |
83 |
1026 |
卖出 |
| 09:33:45 |
42.03 |
3 |
1029 |
买入 |
| 09:33:48 |
41.98 |
14 |
1043 |
卖出 |
| 09:33:54 |
41.98 |
4 |
1047 |
卖出 |
| 09:34:00 |
41.96 |
2 |
1049 |
卖出 |
| 09:34:03 |
41.96 |
29 |
1078 |
买入 |
| 09:34:06 |
41.96 |
6 |
1084 |
买入 |
| 09:34:09 |
42.03 |
36 |
1120 |
买入 |
| 09:34:12 |
42.03 |
25 |
1145 |
买入 |
| 09:34:15 |
42.03 |
26 |
1171 |
买入 |
| 09:34:18 |
42.1 |
14 |
1185 |
买入 |
| 09:34:21 |
42 |
10 |
1195 |
卖出 |
| 09:34:27 |
41.98 |
4 |
1199 |
卖出 |
| 09:34:30 |
41.99 |
11 |
1210 |
买入 |
| 09:34:33 |
42 |
2 |
1212 |
卖出 |
| 09:34:42 |
42 |
12 |
1224 |
卖出 |
| 09:34:48 |
41.99 |
3 |
1227 |
卖出 |
| 09:34:51 |
41.99 |
5 |
1232 |
卖出 |
| 09:34:54 |
41.99 |
1 |
1233 |
卖出 |
| 09:35:00 |
41.99 |
1 |
1234 |
买入 |
| 09:35:06 |
41.99 |
1 |
1235 |
买入 |
| 09:35:09 |
41.97 |
6 |
1241 |
卖出 |
| 09:35:12 |
41.96 |
16 |
1257 |
卖出 |
| 09:35:15 |
41.97 |
11 |
1268 |
买入 |
| 09:35:18 |
41.99 |
11 |
1279 |
买入 |
| 09:35:21 |
41.97 |
5 |
1284 |
卖出 |
| 09:35:24 |
41.95 |
1 |
1285 |
卖出 |
| 09:35:27 |
41.95 |
2 |
1287 |
卖出 |
| 09:35:36 |
41.99 |
12 |
1299 |
卖出 |
| 09:35:39 |
42.01 |
2 |
1301 |
卖出 |
| 09:35:42 |
42.01 |
1 |
1302 |
卖出 |
| 09:35:48 |
42.06 |
19 |
1321 |
买入 |
| 09:35:54 |
42.08 |
16 |
1337 |
卖出 |
| 09:35:57 |
42.12 |
1 |
1338 |
买入 |
| 09:36:00 |
42.08 |
3 |
1341 |
卖出 |
| 09:36:06 |
42.12 |
4 |
1345 |
买入 |
| 09:36:15 |
42.12 |
24 |
1369 |
买入 |
| 09:36:21 |
42.15 |
1 |
1370 |
买入 |
| 09:36:36 |
42.16 |
4 |
1374 |
买入 |
| 09:36:42 |
42.28 |
29 |
1403 |
买入 |
| 09:36:45 |
42.17 |
2 |
1405 |
卖出 |
| 09:37:00 |
42.26 |
60 |
1465 |
买入 |
| 09:37:03 |
42.19 |
6 |
1471 |
卖出 |
| 09:37:09 |
42.22 |
32 |
1503 |
买入 |
| 09:37:21 |
42.29 |
1 |
1504 |
买入 |
| 09:37:24 |
42.22 |
1 |
1505 |
卖出 |
| 09:37:27 |
42.29 |
5 |
1510 |
买入 |
| 09:37:42 |
42.29 |
1 |
1511 |
买入 |
| 09:37:48 |
42.29 |
2 |
1513 |
卖出 |
| 09:37:51 |
42.3 |
3 |
1516 |
买入 |
| 09:37:54 |
42.3 |
5 |
1521 |
卖出 |
| 09:37:57 |
42.32 |
3 |
1524 |
买入 |
| 09:38:00 |
42.32 |
1 |
1525 |
买入 |
| 09:38:12 |
42.34 |
1 |
1526 |
卖出 |
| 09:38:15 |
42.34 |
2 |
1528 |
卖出 |
| 09:38:21 |
42.3 |
18 |
1546 |
卖出 |
| 09:38:24 |
42.21 |
75 |
1621 |
卖出 |
| 09:38:27 |
42.2 |
3 |
1624 |
卖出 |
| 09:38:30 |
42.29 |
23 |
1647 |
买入 |
| 09:38:33 |
42.29 |
9 |
1656 |
买入 |
| 09:38:36 |
42.2 |
4 |
1660 |
卖出 |
| 09:38:48 |
42.2 |
1 |
1661 |
买入 |
| 09:38:51 |
42.2 |
5 |
1666 |
卖出 |
| 09:38:54 |
42.2 |
2 |
1668 |
卖出 |
| 09:38:57 |
42.2 |
13 |
1681 |
卖出 |
| 09:39:00 |
42.2 |
1 |
1682 |
买入 |
| 09:39:03 |
42.2 |
8 |
1690 |
买入 |
| 09:39:09 |
42.17 |
3 |
1693 |
卖出 |
| 09:39:12 |
42.2 |
1 |
1694 |
买入 |
| 09:39:21 |
42.17 |
4 |
1698 |
卖出 |
| 09:39:24 |
42.14 |
10 |
1708 |
卖出 |
| 09:39:30 |
42.14 |
2 |
1710 |
卖出 |
| 09:39:39 |
42.14 |
5 |
1715 |
卖出 |
| 09:39:45 |
42.14 |
2 |
1717 |
卖出 |
| 09:39:51 |
42.14 |
3 |
1720 |
买入 |
| 09:39:54 |
42.14 |
1 |
1721 |
买入 |
| 09:39:57 |
42.14 |
1 |
1722 |
买入 |
| 09:40:09 |
42.01 |
11 |
1733 |
卖出 |
| 09:40:21 |
42.02 |
3 |
1736 |
卖出 |
| 09:40:24 |
42 |
42 |
1778 |
卖出 |
| 09:40:27 |
42.01 |
1 |
1779 |
卖出 |
| 09:40:39 |
41.96 |
30 |
1809 |
卖出 |
| 09:40:42 |
42.01 |
8 |
1817 |
买入 |
| 09:40:45 |
41.98 |
1 |
1818 |
卖出 |
| 09:41:00 |
42.11 |
4 |
1822 |
买入 |
| 09:41:03 |
42.11 |
21 |
1843 |
买入 |
| 09:41:06 |
42.14 |
38 |
1881 |
买入 |
| 09:41:27 |
42.11 |
1 |
1882 |
卖出 |
| 09:41:30 |
42.1 |
1 |
1883 |
卖出 |
| 09:41:39 |
42.08 |
1 |
1884 |
卖出 |
| 09:42:00 |
42.2 |
7 |
1891 |
买入 |
| 09:42:30 |
42.14 |
4 |
1895 |
买入 |
| 09:42:36 |
42.06 |
1 |
1896 |
卖出 |
| 09:42:45 |
42.06 |
1 |
1897 |
卖出 |
| 09:42:48 |
42.06 |
5 |
1902 |
卖出 |
| 09:42:54 |
42.05 |
15 |
1917 |
卖出 |
| 09:42:57 |
42.01 |
97 |
2014 |
卖出 |
| 09:43:00 |
42 |
12 |
2026 |
卖出 |
| 09:43:03 |
41.99 |
10 |
2036 |
卖出 |
| 09:43:09 |
41.92 |
9 |
2045 |
卖出 |
| 09:43:15 |
41.91 |
2 |
2047 |
卖出 |
| 09:43:18 |
41.9 |
114 |
2161 |
卖出 |
| 09:43:24 |
41.88 |
12 |
2173 |
卖出 |
| 09:43:27 |
41.88 |
37 |
2210 |
买入 |
| 09:43:30 |
41.88 |
20 |
2230 |
买入 |
| 09:43:33 |
41.88 |
2 |
2232 |
买入 |
| 09:43:36 |
41.88 |
3 |
2235 |
卖出 |
| 09:43:42 |
41.88 |
2 |
2237 |
卖出 |
| 09:43:48 |
41.96 |
5 |
2242 |
买入 |
| 09:43:51 |
41.88 |
5 |
2247 |
卖出 |
| 09:43:54 |
41.88 |
6 |
2253 |
卖出 |
| 09:44:00 |
41.88 |
1 |
2254 |
卖出 |
| 09:44:06 |
41.9 |
2 |
2256 |
卖出 |
| 09:44:12 |
41.9 |
10 |
2266 |
卖出 |
| 09:44:24 |
41.9 |
3 |
2269 |
卖出 |
| 09:44:27 |
41.94 |
1 |
2270 |
买入 |
| 09:44:30 |
41.95 |
8 |
2278 |
买入 |
| 09:44:36 |
41.88 |
18 |
2296 |
卖出 |
| 09:44:45 |
41.88 |
51 |
2347 |
卖出 |
| 09:44:48 |
41.93 |
6 |
2353 |
买入 |
| 09:44:51 |
41.84 |
1 |
2354 |
卖出 |
| 09:45:00 |
41.86 |
2 |
2356 |
买入 |
| 09:45:03 |
41.84 |
4 |
2360 |
卖出 |
| 09:45:06 |
41.86 |
10 |
2370 |
买入 |
| 09:45:12 |
41.8 |
57 |
2427 |
卖出 |
| 09:45:18 |
41.8 |
5 |
2432 |
买入 |
| 09:45:21 |
41.8 |
10 |
2442 |
买入 |
| 09:45:27 |
41.86 |
30 |
2472 |
买入 |
| 09:45:33 |
41.88 |
1 |
2473 |
买入 |
| 09:45:42 |
41.82 |
16 |
2489 |
卖出 |
| 09:45:51 |
41.88 |
1 |
2490 |
卖出 |
| 09:45:57 |
41.8 |
40 |
2530 |
卖出 |
| 09:46:00 |
41.94 |
2 |
2532 |
买入 |
| 09:46:03 |
41.8 |
24 |
2556 |
卖出 |
| 09:46:09 |
41.94 |
1 |
2557 |
买入 |
| 09:46:15 |
41.84 |
3 |
2560 |
卖出 |
| 09:46:21 |
41.84 |
6 |
2566 |
买入 |
| 09:46:33 |
41.85 |
15 |
2581 |
卖出 |
| 09:46:42 |
41.85 |
1 |
2582 |
卖出 |
| 09:46:45 |
41.85 |
3 |
2585 |
买入 |
| 09:46:48 |
41.88 |
3 |
2588 |
买入 |
| 09:46:54 |
41.82 |
30 |
2618 |
卖出 |
| 09:47:03 |
41.82 |
1 |
2619 |
卖出 |
| 09:47:09 |
41.8 |
4 |
2623 |
卖出 |
| 09:47:12 |
41.88 |
41 |
2664 |
买入 |
| 09:47:15 |
41.94 |
22 |
2686 |
买入 |
| 09:47:18 |
41.94 |
5 |
2691 |
买入 |
| 09:47:24 |
41.94 |
1 |
2692 |
卖出 |
| 09:47:30 |
41.94 |
2 |
2694 |
卖出 |
| 09:47:42 |
41.9 |
41 |
2735 |
卖出 |
| 09:47:45 |
41.89 |
58 |
2793 |
卖出 |
| 09:47:54 |
42.04 |
4 |
2797 |
买入 |
| 09:47:57 |
41.9 |
18 |
2815 |
卖出 |
| 09:48:00 |
42.04 |
23 |
2838 |
买入 |
| 09:48:06 |
42.05 |
4 |
2842 |
买入 |
| 09:48:12 |
42.03 |
4 |
2846 |
卖出 |
| 09:48:15 |
42.05 |
1 |
2847 |
买入 |
| 09:48:18 |
42.03 |
2 |
2849 |
卖出 |
| 09:48:21 |
42.14 |
2 |
2851 |
买入 |
| 09:48:27 |
42.03 |
1 |
2852 |
卖出 |
| 09:48:33 |
42.01 |
8 |
2860 |
卖出 |
| 09:49:06 |
42.02 |
1 |
2861 |
卖出 |
| 09:49:21 |
42.02 |
3 |
2864 |
卖出 |
| 09:49:30 |
42.07 |
10 |
2874 |
买入 |
| 09:49:33 |
42.06 |
3 |
2877 |
卖出 |
| 09:49:36 |
41.97 |
23 |
2900 |
卖出 |
| 09:49:39 |
41.97 |
23 |
2923 |
卖出 |
| 09:49:42 |
41.98 |
63 |
2986 |
买入 |
| 09:49:54 |
42.04 |
2 |
2988 |
买入 |
| 09:50:03 |
42.11 |
4 |
2992 |
买入 |
| 09:50:06 |
42.06 |
4 |
2996 |
卖出 |
| 09:50:09 |
42.11 |
1 |
2997 |
买入 |
| 09:50:12 |
42.14 |
24 |
3021 |
买入 |
| 09:50:21 |
42.14 |
6 |
3027 |
买入 |
| 09:50:24 |
42.1 |
10 |
3037 |
卖出 |
| 09:50:27 |
42.24 |
10 |
3047 |
买入 |
| 09:50:33 |
42.2 |
3 |
3050 |
卖出 |
| 09:50:39 |
42.16 |
11 |
3061 |
卖出 |
| 09:50:45 |
42.12 |
3 |
3064 |
卖出 |
| 09:50:48 |
42.12 |
3 |
3067 |
买入 |
| 09:51:03 |
42.15 |
1 |
3068 |
买入 |
| 09:51:06 |
42.12 |
3 |
3071 |
卖出 |
| 09:51:09 |
42.15 |
40 |
3111 |
买入 |
| 09:51:12 |
42.11 |
5 |
3116 |
卖出 |
| 09:51:18 |
42.13 |
1 |
3117 |
卖出 |
| 09:51:21 |
42.21 |
2 |
3119 |
买入 |
| 09:51:27 |
42.21 |
5 |
3124 |
买入 |
| 09:51:30 |
42.28 |
5 |
3129 |
买入 |
| 09:51:33 |
42.12 |
6 |
3135 |
卖出 |
| 09:51:36 |
42.28 |
3 |
3138 |
买入 |
| 09:51:39 |
42.28 |
3 |
3141 |
买入 |
| 09:51:48 |
42.29 |
1 |
3142 |
买入 |
| 09:51:51 |
42.28 |
2 |
3144 |
卖出 |
| 09:51:54 |
42.28 |
3 |
3147 |
买入 |
| 09:52:00 |
42.28 |
4 |
3151 |
买入 |
| 09:52:12 |
42.16 |
2 |
3153 |
卖出 |
| 09:52:21 |
42.25 |
1 |
3154 |
买入 |
| 09:52:27 |
42.25 |
1 |
3155 |
买入 |
| 09:52:42 |
42.26 |
2 |
3157 |
买入 |
| 09:53:03 |
42.15 |
1 |
3158 |
卖出 |
| 09:53:06 |
42.16 |
8 |
3166 |
买入 |
| 09:53:18 |
42.23 |
3 |
3169 |
买入 |
| 09:53:27 |
42.26 |
9 |
3178 |
买入 |
| 09:53:30 |
42.25 |
5 |
3183 |
卖出 |
| 09:53:33 |
42.23 |
6 |
3189 |
买入 |
| 09:53:36 |
42.23 |
8 |
3197 |
买入 |
| 09:53:39 |
42.23 |
1 |
3198 |
买入 |
| 09:53:42 |
42.23 |
1 |
3199 |
买入 |
| 09:53:48 |
42.23 |
1 |
3200 |
买入 |
| 09:54:03 |
42.2 |
2 |
3202 |
买入 |
| 09:54:06 |
42.17 |
1 |
3203 |
卖出 |
| 09:54:09 |
42.16 |
4 |
3207 |
卖出 |
| 09:54:15 |
42.16 |
1 |
3208 |
买入 |
| 09:54:18 |
42.16 |
7 |
3215 |
买入 |
| 09:54:21 |
42.16 |
3 |
3218 |
买入 |
| 09:54:24 |
42.16 |
1 |
3219 |
买入 |
| 09:54:27 |
42.15 |
2 |
3221 |
卖出 |
| 09:54:30 |
42.15 |
6 |
3227 |
卖出 |
| 09:54:36 |
42.15 |
2 |
3229 |
卖出 |
| 09:54:45 |
42.21 |
1 |
3230 |
买入 |
| 09:54:48 |
42.13 |
23 |
3253 |
卖出 |
| 09:54:54 |
42.13 |
6 |
3259 |
买入 |
| 09:54:57 |
42.13 |
3 |
3262 |
买入 |
| 09:55:00 |
42.16 |
85 |
3347 |
买入 |
| 09:55:06 |
42.26 |
11 |
3358 |
买入 |
| 09:55:12 |
42.27 |
10 |
3368 |
买入 |
| 09:55:15 |
42.27 |
3 |
3371 |
买入 |
| 09:55:21 |
42.3 |
2 |
3373 |
买入 |
| 09:55:24 |
42.27 |
4 |
3377 |
卖出 |