瑞普生物[300119]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.75 |
1 |
1 |
集合竞价 |
| 09:15:12 |
19.5 |
34 |
34 |
集合竞价 |
| 09:15:21 |
19.56 |
35 |
35 |
集合竞价 |
| 09:18:03 |
19.56 |
48 |
48 |
集合竞价 |
| 09:18:48 |
19.56 |
48 |
48 |
集合竞价 |
| 09:19:06 |
19.56 |
56 |
56 |
集合竞价 |
| 09:20:00 |
19.56 |
56 |
56 |
集合竞价 |
| 09:21:06 |
19.56 |
56 |
56 |
集合竞价 |
| 09:21:42 |
19.56 |
156 |
156 |
集合竞价 |
| 09:22:09 |
19.56 |
156 |
156 |
集合竞价 |
| 09:22:18 |
19.56 |
234 |
234 |
集合竞价 |
| 09:22:27 |
19.56 |
234 |
234 |
集合竞价 |
| 09:23:21 |
19.56 |
234 |
234 |
集合竞价 |
| 09:23:48 |
19.56 |
299 |
299 |
集合竞价 |
| 09:24:33 |
19.55 |
460 |
460 |
集合竞价 |
| 09:25:00 |
19.55 |
460 |
460 |
集合竞价 |
| 09:25:03 |
19.55 |
470 |
930 |
买入 |
| 09:30:03 |
19.36 |
13 |
943 |
卖出 |
| 09:30:06 |
19.35 |
58 |
1001 |
卖出 |
| 09:30:09 |
19.32 |
26 |
1027 |
卖出 |
| 09:30:12 |
19.32 |
5 |
1032 |
卖出 |
| 09:30:15 |
19.35 |
1 |
1033 |
买入 |
| 09:30:18 |
19.35 |
3 |
1036 |
买入 |
| 09:30:21 |
19.35 |
156 |
1192 |
买入 |
| 09:30:24 |
19.34 |
50 |
1242 |
卖出 |
| 09:30:27 |
19.34 |
45 |
1287 |
买入 |
| 09:30:30 |
19.34 |
62 |
1349 |
买入 |
| 09:30:33 |
19.34 |
10 |
1359 |
卖出 |
| 09:30:39 |
19.49 |
15 |
1374 |
买入 |
| 09:30:42 |
19.35 |
10 |
1384 |
卖出 |
| 09:30:45 |
19.37 |
15 |
1399 |
卖出 |
| 09:30:54 |
19.4 |
1 |
1400 |
卖出 |
| 09:31:00 |
19.5 |
46 |
1446 |
买入 |
| 09:31:06 |
19.47 |
4 |
1450 |
卖出 |
| 09:31:09 |
19.53 |
24 |
1474 |
买入 |
| 09:31:12 |
19.54 |
80 |
1554 |
买入 |
| 09:31:15 |
19.55 |
31 |
1585 |
买入 |
| 09:31:18 |
19.55 |
6 |
1591 |
买入 |
| 09:31:21 |
19.56 |
16 |
1607 |
买入 |
| 09:31:27 |
19.55 |
2 |
1609 |
卖出 |
| 09:31:33 |
19.56 |
13 |
1622 |
买入 |
| 09:31:36 |
19.58 |
1 |
1623 |
买入 |
| 09:31:39 |
19.58 |
4 |
1627 |
买入 |
| 09:31:42 |
19.57 |
2 |
1629 |
卖出 |
| 09:31:45 |
19.56 |
3 |
1632 |
卖出 |
| 09:31:48 |
19.57 |
12 |
1644 |
买入 |
| 09:31:51 |
19.58 |
13 |
1657 |
买入 |
| 09:31:54 |
19.56 |
6 |
1663 |
卖出 |
| 09:31:57 |
19.59 |
13 |
1676 |
买入 |
| 09:32:00 |
19.59 |
13 |
1689 |
买入 |
| 09:32:06 |
19.59 |
47 |
1736 |
卖出 |
| 09:32:09 |
19.6 |
77 |
1813 |
买入 |
| 09:32:15 |
19.61 |
16 |
1829 |
买入 |
| 09:32:18 |
19.68 |
25 |
1854 |
买入 |
| 09:32:21 |
19.68 |
9 |
1863 |
卖出 |
| 09:32:24 |
19.63 |
3 |
1866 |
卖出 |
| 09:32:27 |
19.68 |
3 |
1869 |
买入 |
| 09:32:30 |
19.63 |
1 |
1870 |
卖出 |
| 09:32:33 |
19.62 |
7 |
1877 |
卖出 |
| 09:32:36 |
19.63 |
11 |
1888 |
买入 |
| 09:32:39 |
19.69 |
3 |
1891 |
买入 |
| 09:32:42 |
19.69 |
2 |
1893 |
卖出 |
| 09:32:45 |
19.69 |
1 |
1894 |
卖出 |
| 09:32:51 |
19.63 |
108 |
2002 |
卖出 |
| 09:32:54 |
19.64 |
13 |
2015 |
买入 |
| 09:32:57 |
19.63 |
61 |
2076 |
卖出 |
| 09:33:00 |
19.63 |
25 |
2101 |
买入 |
| 09:33:03 |
19.69 |
8 |
2109 |
买入 |
| 09:33:06 |
19.68 |
15 |
2124 |
卖出 |
| 09:33:09 |
19.68 |
11 |
2135 |
买入 |
| 09:33:12 |
19.68 |
4 |
2139 |
买入 |
| 09:33:15 |
19.69 |
2 |
2141 |
买入 |
| 09:33:18 |
19.69 |
1 |
2142 |
买入 |
| 09:33:24 |
19.69 |
1 |
2143 |
买入 |
| 09:33:27 |
19.68 |
4 |
2147 |
买入 |
| 09:33:30 |
19.68 |
6 |
2153 |
买入 |
| 09:33:33 |
19.63 |
1 |
2154 |
卖出 |
| 09:33:36 |
19.63 |
3 |
2157 |
卖出 |
| 09:33:42 |
19.64 |
16 |
2173 |
买入 |
| 09:33:45 |
19.63 |
20 |
2193 |
卖出 |
| 09:33:54 |
19.65 |
34 |
2227 |
买入 |
| 09:33:57 |
19.63 |
60 |
2287 |
卖出 |
| 09:34:09 |
19.65 |
10 |
2297 |
卖出 |
| 09:34:15 |
19.63 |
25 |
2322 |
卖出 |
| 09:34:18 |
19.68 |
131 |
2453 |
买入 |
| 09:34:21 |
19.63 |
2 |
2455 |
卖出 |
| 09:34:24 |
19.62 |
7 |
2462 |
卖出 |
| 09:34:27 |
19.61 |
8 |
2470 |
卖出 |
| 09:34:30 |
19.59 |
40 |
2510 |
卖出 |
| 09:34:33 |
19.55 |
117 |
2627 |
卖出 |
| 09:34:36 |
19.51 |
45 |
2672 |
卖出 |
| 09:34:39 |
19.49 |
9 |
2681 |
卖出 |
| 09:34:42 |
19.49 |
2 |
2683 |
卖出 |
| 09:34:51 |
19.51 |
9 |
2692 |
买入 |
| 09:34:54 |
19.51 |
29 |
2721 |
卖出 |
| 09:35:00 |
19.49 |
53 |
2774 |
买入 |
| 09:35:03 |
19.44 |
4 |
2778 |
卖出 |
| 09:35:06 |
19.43 |
4 |
2782 |
卖出 |
| 09:35:09 |
19.43 |
1 |
2783 |
卖出 |
| 09:35:12 |
19.42 |
21 |
2804 |
卖出 |
| 09:35:15 |
19.43 |
21 |
2825 |
买入 |
| 09:35:18 |
19.43 |
40 |
2865 |
卖出 |
| 09:35:21 |
19.4 |
4 |
2869 |
卖出 |
| 09:35:24 |
19.4 |
2 |
2871 |
卖出 |
| 09:35:27 |
19.4 |
3 |
2874 |
卖出 |
| 09:35:30 |
19.4 |
10 |
2884 |
卖出 |
| 09:35:33 |
19.43 |
8 |
2892 |
买入 |
| 09:35:36 |
19.42 |
17 |
2909 |
卖出 |
| 09:35:39 |
19.47 |
15 |
2924 |
买入 |
| 09:35:42 |
19.48 |
8 |
2932 |
卖出 |
| 09:35:48 |
19.48 |
49 |
2981 |
卖出 |
| 09:35:51 |
19.48 |
3 |
2984 |
卖出 |
| 09:36:03 |
19.44 |
6 |
2990 |
卖出 |
| 09:36:06 |
19.48 |
5 |
2995 |
买入 |
| 09:36:09 |
19.48 |
105 |
3100 |
买入 |
| 09:36:12 |
19.48 |
143 |
3243 |
买入 |
| 09:36:15 |
19.48 |
202 |
3445 |
买入 |
| 09:36:18 |
19.56 |
11 |
3456 |
买入 |
| 09:36:21 |
19.53 |
2 |
3458 |
卖出 |
| 09:36:24 |
19.53 |
13 |
3471 |
卖出 |
| 09:36:27 |
19.53 |
1 |
3472 |
卖出 |
| 09:36:33 |
19.53 |
5 |
3477 |
买入 |
| 09:36:36 |
19.52 |
2 |
3479 |
卖出 |
| 09:36:42 |
19.53 |
39 |
3518 |
买入 |
| 09:36:45 |
19.53 |
10 |
3528 |
卖出 |
| 09:36:48 |
19.55 |
6 |
3534 |
买入 |
| 09:36:51 |
19.55 |
16 |
3550 |
卖出 |
| 09:36:57 |
19.55 |
9 |
3559 |
卖出 |
| 09:37:00 |
19.55 |
1 |
3560 |
买入 |
| 09:37:03 |
19.56 |
10 |
3570 |
买入 |
| 09:37:06 |
19.56 |
14 |
3584 |
买入 |
| 09:37:09 |
19.56 |
1 |
3585 |
卖出 |
| 09:37:12 |
19.55 |
17 |
3602 |
买入 |
| 09:37:15 |
19.55 |
7 |
3609 |
买入 |
| 09:37:18 |
19.59 |
9 |
3618 |
买入 |
| 09:37:21 |
19.61 |
94 |
3712 |
买入 |
| 09:37:24 |
19.61 |
9 |
3721 |
买入 |
| 09:37:30 |
19.61 |
13 |
3734 |
卖出 |
| 09:37:33 |
19.62 |
3 |
3737 |
买入 |
| 09:37:39 |
19.6 |
11 |
3748 |
卖出 |
| 09:37:42 |
19.62 |
25 |
3773 |
买入 |
| 09:37:45 |
19.6 |
2 |
3775 |
卖出 |
| 09:37:57 |
19.6 |
45 |
3820 |
卖出 |
| 09:38:06 |
19.63 |
1 |
3821 |
买入 |
| 09:38:15 |
19.63 |
14 |
3835 |
买入 |
| 09:38:21 |
19.61 |
5 |
3840 |
卖出 |
| 09:38:24 |
19.6 |
61 |
3901 |
卖出 |
| 09:38:33 |
19.62 |
5 |
3906 |
卖出 |
| 09:38:36 |
19.62 |
1 |
3907 |
买入 |
| 09:39:12 |
19.61 |
12 |
3919 |
卖出 |
| 09:39:15 |
19.59 |
176 |
4095 |
卖出 |
| 09:39:18 |
19.59 |
415 |
4510 |
卖出 |
| 09:39:27 |
19.57 |
3 |
4513 |
买入 |
| 09:39:30 |
19.5 |
5 |
4518 |
卖出 |
| 09:39:33 |
19.5 |
3 |
4521 |
卖出 |
| 09:39:36 |
19.54 |
7 |
4528 |
买入 |
| 09:39:39 |
19.54 |
1 |
4529 |
买入 |
| 09:39:42 |
19.55 |
4 |
4533 |
买入 |
| 09:39:45 |
19.55 |
5 |
4538 |
买入 |
| 09:39:54 |
19.56 |
5 |
4543 |
买入 |
| 09:39:57 |
19.56 |
2 |
4545 |
买入 |
| 09:40:06 |
19.57 |
2 |
4547 |
买入 |
| 09:40:09 |
19.57 |
3 |
4550 |
买入 |
| 09:40:12 |
19.57 |
12 |
4562 |
买入 |
| 09:40:15 |
19.51 |
50 |
4612 |
卖出 |
| 09:40:21 |
19.56 |
1 |
4613 |
卖出 |
| 09:40:39 |
19.61 |
1 |
4614 |
买入 |
| 09:40:42 |
19.62 |
66 |
4680 |
买入 |
| 09:40:45 |
19.62 |
25 |
4705 |
买入 |
| 09:40:51 |
19.63 |
6 |
4711 |
卖出 |
| 09:40:57 |
19.65 |
14 |
4725 |
买入 |
| 09:41:03 |
19.62 |
4 |
4729 |
卖出 |
| 09:41:15 |
19.62 |
6 |
4735 |
卖出 |
| 09:41:18 |
19.62 |
48 |
4783 |
卖出 |
| 09:41:21 |
19.62 |
2 |
4785 |
卖出 |
| 09:41:24 |
19.62 |
18 |
4803 |
买入 |
| 09:41:27 |
19.62 |
2 |
4805 |
卖出 |
| 09:41:36 |
19.63 |
6 |
4811 |
买入 |
| 09:41:39 |
19.62 |
8 |
4819 |
卖出 |
| 09:41:42 |
19.62 |
11 |
4830 |
卖出 |
| 09:41:48 |
19.62 |
1 |
4831 |
卖出 |
| 09:41:51 |
19.62 |
2 |
4833 |
卖出 |
| 09:41:57 |
19.6 |
2 |
4835 |
卖出 |
| 09:42:00 |
19.62 |
4 |
4839 |
买入 |
| 09:42:09 |
19.62 |
1 |
4840 |
卖出 |
| 09:42:12 |
19.57 |
1 |
4841 |
卖出 |
| 09:42:21 |
19.57 |
1 |
4842 |
卖出 |
| 09:42:24 |
19.56 |
3 |
4845 |
卖出 |
| 09:42:27 |
19.56 |
3 |
4848 |
卖出 |
| 09:42:30 |
19.56 |
1 |
4849 |
卖出 |
| 09:42:33 |
19.55 |
1 |
4850 |
卖出 |
| 09:42:36 |
19.57 |
15 |
4865 |
买入 |
| 09:42:54 |
19.57 |
17 |
4882 |
买入 |
| 09:42:57 |
19.58 |
5 |
4887 |
买入 |
| 09:43:18 |
19.58 |
4 |
4891 |
买入 |
| 09:43:21 |
19.58 |
7 |
4898 |
卖出 |
| 09:44:09 |
19.59 |
1 |
4899 |
卖出 |
| 09:44:12 |
19.59 |
1 |
4900 |
卖出 |
| 09:44:18 |
19.58 |
1 |
4901 |
卖出 |
| 09:44:24 |
19.58 |
7 |
4908 |
卖出 |
| 09:44:27 |
19.58 |
84 |
4992 |
卖出 |
| 09:44:33 |
19.58 |
5 |
4997 |
买入 |
| 09:44:42 |
19.58 |
34 |
5031 |
买入 |
| 09:44:45 |
19.56 |
12 |
5043 |
卖出 |
| 09:44:51 |
19.59 |
1 |
5044 |
买入 |
| 09:44:54 |
19.58 |
5 |
5049 |
卖出 |
| 09:45:06 |
19.58 |
2 |
5051 |
卖出 |
| 09:45:12 |
19.58 |
6 |
5057 |
卖出 |
| 09:45:18 |
19.61 |
1 |
5058 |
买入 |
| 09:45:21 |
19.63 |
2 |
5060 |
买入 |
| 09:45:30 |
19.59 |
3 |
5063 |
卖出 |
| 09:45:33 |
19.59 |
2 |
5065 |
卖出 |
| 09:45:36 |
19.59 |
2 |
5067 |
卖出 |
| 09:45:48 |
19.58 |
12 |
5079 |
卖出 |
| 09:46:18 |
19.64 |
1 |
5080 |
买入 |
| 09:47:18 |
19.59 |
3 |
5083 |
卖出 |
| 09:47:21 |
19.59 |
6 |
5089 |
卖出 |
| 09:47:24 |
19.59 |
14 |
5103 |
卖出 |
| 09:47:27 |
19.59 |
1 |
5104 |
卖出 |
| 09:47:30 |
19.59 |
1 |
5105 |
卖出 |
| 09:47:48 |
19.6 |
1 |
5106 |
卖出 |
| 09:47:51 |
19.58 |
14 |
5120 |
卖出 |
| 09:47:54 |
19.58 |
5 |
5125 |
卖出 |
| 09:48:00 |
19.59 |
10 |
5135 |
买入 |
| 09:48:15 |
19.59 |
16 |
5151 |
买入 |
| 09:48:18 |
19.59 |
13 |
5164 |
买入 |
| 09:48:36 |
19.59 |
9 |
5173 |
买入 |
| 09:48:42 |
19.6 |
2 |
5175 |
卖出 |
| 09:48:45 |
19.6 |
4 |
5179 |
卖出 |
| 09:49:06 |
19.6 |
2 |
5181 |
卖出 |
| 09:49:18 |
19.6 |
16 |
5197 |
卖出 |
| 09:49:30 |
19.59 |
1 |
5198 |
卖出 |
| 09:49:33 |
19.59 |
25 |
5223 |
卖出 |
| 09:49:42 |
19.59 |
1 |
5224 |
卖出 |
| 09:49:45 |
19.59 |
4 |
5228 |
卖出 |
| 09:50:06 |
19.61 |
1 |
5229 |
买入 |
| 09:50:15 |
19.62 |
10 |
5239 |
买入 |
| 09:50:18 |
19.61 |
18 |
5257 |
卖出 |
| 09:50:21 |
19.61 |
4 |
5261 |
卖出 |
| 09:50:24 |
19.61 |
17 |
5278 |
卖出 |
| 09:50:27 |
19.61 |
4 |
5282 |
卖出 |
| 09:50:30 |
19.59 |
1 |
5283 |
卖出 |
| 09:50:45 |
19.59 |
1 |
5284 |
卖出 |
| 09:50:51 |
19.6 |
10 |
5294 |
卖出 |
| 09:51:00 |
19.59 |
38 |
5332 |
卖出 |
| 09:51:12 |
19.55 |
49 |
5381 |
卖出 |
| 09:51:15 |
19.55 |
71 |
5452 |
卖出 |
| 09:51:18 |
19.55 |
17 |
5469 |
卖出 |
| 09:51:21 |
19.54 |
1 |
5470 |
卖出 |
| 09:51:30 |
19.55 |
10 |
5480 |
买入 |
| 09:51:33 |
19.54 |
11 |
5491 |
卖出 |
| 09:51:36 |
19.54 |
14 |
5505 |
卖出 |
| 09:51:42 |
19.55 |
2 |
5507 |
卖出 |
| 09:51:45 |
19.54 |
20 |
5527 |
卖出 |
| 09:51:51 |
19.54 |
41 |
5568 |
卖出 |
| 09:51:54 |
19.54 |
34 |
5602 |
卖出 |
| 09:51:57 |
19.55 |
5 |
5607 |
买入 |
| 09:52:06 |
19.54 |
3 |
5610 |
卖出 |
| 09:52:09 |
19.54 |
2 |
5612 |
卖出 |
| 09:52:12 |
19.54 |
27 |
5639 |
卖出 |
| 09:52:15 |
19.52 |
13 |
5652 |
卖出 |
| 09:52:18 |
19.52 |
2 |
5654 |
卖出 |
| 09:52:36 |
19.52 |
17 |
5671 |
卖出 |
| 09:52:45 |
19.5 |
7 |
5678 |
卖出 |
| 09:52:51 |
19.52 |
10 |
5688 |
买入 |
| 09:53:12 |
19.51 |
4 |
5692 |
卖出 |
| 09:53:18 |
19.51 |
48 |
5740 |
卖出 |
| 09:53:24 |
19.51 |
10 |
5750 |
卖出 |
| 09:53:27 |
19.51 |
7 |
5757 |
卖出 |
| 09:53:30 |
19.52 |
2 |
5759 |
买入 |
| 09:53:33 |
19.52 |
3 |
5762 |
买入 |
| 09:53:36 |
19.51 |
3 |
5765 |
卖出 |
| 09:53:39 |
19.51 |
43 |
5808 |
卖出 |
| 09:53:42 |
19.51 |
1 |
5809 |
卖出 |
| 09:53:45 |
19.5 |
5 |
5814 |
卖出 |
| 09:53:48 |
19.48 |
39 |
5853 |
卖出 |
| 09:53:51 |
19.48 |
3 |
5856 |
卖出 |
| 09:53:54 |
19.47 |
5 |
5861 |
卖出 |
| 09:54:00 |
19.47 |
6 |
5867 |
卖出 |
| 09:54:15 |
19.46 |
1 |
5868 |
卖出 |
| 09:54:33 |
19.45 |
5 |
5873 |
卖出 |
| 09:54:48 |
19.41 |
30 |
5903 |
卖出 |
| 09:55:12 |
19.41 |
10 |
5913 |
卖出 |
| 09:55:15 |
19.41 |
14 |
5927 |
卖出 |
| 09:55:18 |
19.41 |
2 |
5929 |
卖出 |
| 09:55:21 |
19.41 |
2 |
5931 |
买入 |
| 09:55:30 |
19.4 |
4 |
5935 |
卖出 |
| 09:55:33 |
19.43 |
18 |
5953 |
买入 |
| 09:55:36 |
19.41 |
4 |
5957 |
卖出 |
| 09:55:48 |
19.43 |
51 |
6008 |
买入 |
| 09:55:54 |
19.45 |
23 |
6031 |
买入 |
| 09:55:57 |
19.45 |
11 |
6042 |
买入 |
| 09:56:00 |
19.47 |
37 |
6079 |
买入 |
| 09:56:21 |
19.48 |
25 |
6104 |
卖出 |
| 09:56:24 |
19.47 |
6 |
6110 |
卖出 |
| 09:56:27 |
19.48 |
21 |
6131 |
买入 |
| 09:56:36 |
19.48 |
1 |
6132 |
买入 |
| 09:56:45 |
19.47 |
3 |
6135 |
卖出 |
| 09:56:48 |
19.47 |
3 |
6138 |
卖出 |
| 09:57:06 |
19.43 |
51 |
6189 |
卖出 |