谱尼测试[300887]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
64.23 |
25 |
25 |
集合竞价 |
| 09:15:12 |
63.36 |
49 |
49 |
集合竞价 |
| 09:15:21 |
62.95 |
45 |
45 |
集合竞价 |
| 09:15:30 |
62.4 |
47 |
47 |
集合竞价 |
| 09:15:48 |
62.41 |
47 |
47 |
集合竞价 |
| 09:16:15 |
62.42 |
47 |
47 |
集合竞价 |
| 09:16:24 |
62.43 |
47 |
47 |
集合竞价 |
| 09:16:33 |
63.99 |
60 |
60 |
集合竞价 |
| 09:17:00 |
63.99 |
60 |
60 |
集合竞价 |
| 09:17:18 |
64 |
62 |
62 |
集合竞价 |
| 09:17:27 |
64 |
67 |
67 |
集合竞价 |
| 09:17:36 |
64 |
67 |
67 |
集合竞价 |
| 09:17:45 |
64.88 |
93 |
93 |
集合竞价 |
| 09:18:12 |
64.88 |
93 |
93 |
集合竞价 |
| 09:18:21 |
64.88 |
93 |
93 |
集合竞价 |
| 09:18:48 |
64.88 |
97 |
97 |
集合竞价 |
| 09:18:57 |
64.82 |
88 |
88 |
集合竞价 |
| 09:19:15 |
64.82 |
88 |
88 |
集合竞价 |
| 09:19:42 |
64.82 |
98 |
98 |
集合竞价 |
| 09:19:51 |
64.82 |
98 |
98 |
集合竞价 |
| 09:20:00 |
64.82 |
103 |
103 |
集合竞价 |
| 09:20:03 |
64.82 |
103 |
103 |
集合竞价 |
| 09:20:21 |
64.4 |
103 |
103 |
集合竞价 |
| 09:20:30 |
64.4 |
105 |
105 |
集合竞价 |
| 09:20:39 |
64.1 |
105 |
105 |
集合竞价 |
| 09:20:57 |
64.1 |
105 |
105 |
集合竞价 |
| 09:21:06 |
64.1 |
109 |
109 |
集合竞价 |
| 09:21:15 |
64 |
115 |
115 |
集合竞价 |
| 09:21:24 |
64 |
121 |
121 |
集合竞价 |
| 09:21:33 |
64 |
121 |
121 |
集合竞价 |
| 09:21:42 |
64 |
122 |
122 |
集合竞价 |
| 09:21:51 |
63.6 |
130 |
130 |
集合竞价 |
| 09:22:00 |
63.6 |
131 |
131 |
集合竞价 |
| 09:22:09 |
63.6 |
143 |
143 |
集合竞价 |
| 09:22:18 |
63.6 |
151 |
151 |
集合竞价 |
| 09:22:27 |
63.6 |
161 |
161 |
集合竞价 |
| 09:22:36 |
63.6 |
165 |
165 |
集合竞价 |
| 09:22:45 |
63.6 |
170 |
170 |
集合竞价 |
| 09:22:54 |
63.6 |
171 |
171 |
集合竞价 |
| 09:23:03 |
63.6 |
175 |
175 |
集合竞价 |
| 09:23:12 |
63.6 |
181 |
181 |
集合竞价 |
| 09:23:21 |
63.6 |
181 |
181 |
集合竞价 |
| 09:23:30 |
63.6 |
206 |
206 |
集合竞价 |
| 09:23:39 |
63.6 |
239 |
239 |
集合竞价 |
| 09:23:48 |
63.6 |
247 |
247 |
集合竞价 |
| 09:23:57 |
63.6 |
274 |
274 |
集合竞价 |
| 09:24:06 |
63.6 |
292 |
292 |
集合竞价 |
| 09:24:15 |
63.6 |
345 |
345 |
集合竞价 |
| 09:24:24 |
63.6 |
428 |
428 |
集合竞价 |
| 09:24:33 |
63.6 |
509 |
509 |
集合竞价 |
| 09:24:42 |
63.6 |
554 |
554 |
集合竞价 |
| 09:24:51 |
63.48 |
616 |
616 |
集合竞价 |
| 09:25:00 |
63 |
720 |
720 |
集合竞价 |
| 09:25:03 |
63 |
736 |
1456 |
买入 |
| 09:30:03 |
62.99 |
762 |
2218 |
卖出 |
| 09:30:06 |
63.23 |
384 |
2602 |
买入 |
| 09:30:09 |
63.23 |
136 |
2738 |
卖出 |
| 09:30:12 |
63.6 |
105 |
2843 |
买入 |
| 09:30:15 |
63.6 |
46 |
2889 |
卖出 |
| 09:30:18 |
63.8 |
42 |
2931 |
买入 |
| 09:30:21 |
63.8 |
35 |
2966 |
卖出 |
| 09:30:24 |
63.99 |
24 |
2990 |
买入 |
| 09:30:27 |
64 |
50 |
3040 |
买入 |
| 09:30:30 |
63.97 |
41 |
3081 |
卖出 |
| 09:30:33 |
63.96 |
21 |
3102 |
卖出 |
| 09:30:36 |
64.1 |
66 |
3168 |
买入 |
| 09:30:39 |
64.1 |
12 |
3180 |
卖出 |
| 09:30:42 |
64.23 |
91 |
3271 |
买入 |
| 09:30:45 |
64.37 |
20 |
3291 |
买入 |
| 09:30:48 |
64.23 |
55 |
3346 |
卖出 |
| 09:30:51 |
64.39 |
57 |
3403 |
买入 |
| 09:30:54 |
64.3 |
29 |
3432 |
卖出 |
| 09:30:57 |
64.3 |
28 |
3460 |
卖出 |
| 09:31:00 |
64.28 |
53 |
3513 |
卖出 |
| 09:31:03 |
64.3 |
165 |
3678 |
买入 |
| 09:31:06 |
64.33 |
111 |
3789 |
买入 |
| 09:31:09 |
64.15 |
225 |
4014 |
卖出 |
| 09:31:12 |
64.3 |
63 |
4077 |
买入 |
| 09:31:15 |
64.01 |
70 |
4147 |
卖出 |
| 09:31:18 |
64.15 |
228 |
4375 |
买入 |
| 09:31:21 |
64 |
134 |
4509 |
卖出 |
| 09:31:24 |
63.96 |
56 |
4565 |
卖出 |
| 09:31:27 |
63.97 |
239 |
4804 |
买入 |
| 09:31:30 |
63.8 |
21 |
4825 |
卖出 |
| 09:31:33 |
63.63 |
38 |
4863 |
卖出 |
| 09:31:36 |
63.99 |
86 |
4949 |
买入 |
| 09:31:39 |
63.63 |
57 |
5006 |
卖出 |
| 09:31:42 |
63.63 |
33 |
5039 |
卖出 |
| 09:31:45 |
63.68 |
335 |
5374 |
买入 |
| 09:31:48 |
63.6 |
82 |
5456 |
卖出 |
| 09:31:51 |
63.99 |
238 |
5694 |
买入 |
| 09:31:54 |
63.6 |
273 |
5967 |
卖出 |
| 09:31:57 |
63.51 |
26 |
5993 |
卖出 |
| 09:32:00 |
63.75 |
6 |
5999 |
买入 |
| 09:32:03 |
63.99 |
10 |
6009 |
买入 |
| 09:32:06 |
64 |
28 |
6037 |
买入 |
| 09:32:09 |
64.27 |
87 |
6124 |
买入 |
| 09:32:12 |
64 |
55 |
6179 |
卖出 |
| 09:32:15 |
64.13 |
56 |
6235 |
买入 |
| 09:32:18 |
64.37 |
40 |
6275 |
买入 |
| 09:32:21 |
64.28 |
51 |
6326 |
卖出 |
| 09:32:24 |
64.37 |
118 |
6444 |
买入 |
| 09:32:27 |
64.27 |
24 |
6468 |
卖出 |
| 09:32:30 |
64.37 |
125 |
6593 |
买入 |
| 09:32:33 |
64.4 |
96 |
6689 |
买入 |
| 09:32:36 |
64.39 |
138 |
6827 |
卖出 |
| 09:32:39 |
64.55 |
45 |
6872 |
买入 |
| 09:32:42 |
64.61 |
35 |
6907 |
买入 |
| 09:32:45 |
64.82 |
20 |
6927 |
买入 |
| 09:32:48 |
64.85 |
41 |
6968 |
买入 |
| 09:32:51 |
64.86 |
73 |
7041 |
买入 |
| 09:32:54 |
64.96 |
85 |
7126 |
买入 |
| 09:32:57 |
64.9 |
148 |
7274 |
卖出 |
| 09:33:00 |
64.99 |
80 |
7354 |
买入 |
| 09:33:03 |
64.97 |
64 |
7418 |
卖出 |
| 09:33:06 |
65 |
320 |
7738 |
买入 |
| 09:33:09 |
65.3 |
110 |
7848 |
买入 |
| 09:33:12 |
65.1 |
64 |
7912 |
卖出 |
| 09:33:15 |
65.29 |
68 |
7980 |
买入 |
| 09:33:18 |
65.33 |
97 |
8077 |
买入 |
| 09:33:21 |
65.3 |
51 |
8128 |
卖出 |
| 09:33:24 |
65.3 |
146 |
8274 |
卖出 |
| 09:33:27 |
65.1 |
257 |
8531 |
卖出 |
| 09:33:30 |
65.3 |
119 |
8650 |
买入 |
| 09:33:33 |
65.3 |
181 |
8831 |
买入 |
| 09:33:36 |
65.3 |
120 |
8951 |
卖出 |
| 09:33:39 |
65.38 |
10 |
8961 |
买入 |
| 09:33:42 |
65.5 |
74 |
9035 |
买入 |
| 09:33:45 |
65.3 |
43 |
9078 |
卖出 |
| 09:33:48 |
65.5 |
43 |
9121 |
买入 |
| 09:33:51 |
65.5 |
74 |
9195 |
卖出 |
| 09:33:54 |
65.5 |
44 |
9239 |
卖出 |
| 09:33:57 |
65.5 |
72 |
9311 |
卖出 |
| 09:34:00 |
65.48 |
52 |
9363 |
卖出 |
| 09:34:03 |
65.34 |
26 |
9389 |
卖出 |
| 09:34:06 |
65.34 |
44 |
9433 |
卖出 |
| 09:34:09 |
65.34 |
255 |
9688 |
卖出 |
| 09:34:12 |
65.11 |
28 |
9716 |
卖出 |
| 09:34:15 |
65.34 |
60 |
9776 |
买入 |
| 09:34:18 |
65.27 |
8 |
9784 |
卖出 |
| 09:34:21 |
65.29 |
56 |
9840 |
买入 |
| 09:34:24 |
65.1 |
37 |
9877 |
卖出 |
| 09:34:27 |
65 |
5 |
9882 |
卖出 |
| 09:34:30 |
65.27 |
207 |
10089 |
买入 |
| 09:34:33 |
65.27 |
89 |
10178 |
卖出 |
| 09:34:36 |
65.1 |
60 |
10238 |
卖出 |
| 09:34:39 |
65.21 |
30 |
10268 |
买入 |
| 09:34:42 |
64.99 |
12 |
10280 |
卖出 |
| 09:34:45 |
65.15 |
51 |
10331 |
买入 |
| 09:34:48 |
64.97 |
45 |
10376 |
卖出 |
| 09:34:51 |
64.96 |
52 |
10428 |
卖出 |
| 09:34:54 |
64.88 |
12 |
10440 |
卖出 |
| 09:34:57 |
64.87 |
2 |
10442 |
卖出 |
| 09:35:00 |
64.8 |
76 |
10518 |
卖出 |
| 09:35:03 |
64.8 |
139 |
10657 |
卖出 |
| 09:35:06 |
64.8 |
59 |
10716 |
卖出 |
| 09:35:09 |
64.56 |
43 |
10759 |
卖出 |
| 09:35:12 |
64.72 |
5 |
10764 |
买入 |
| 09:35:15 |
64.6 |
14 |
10778 |
卖出 |
| 09:35:18 |
65.2 |
316 |
11094 |
买入 |
| 09:35:21 |
65.01 |
45 |
11139 |
卖出 |
| 09:35:24 |
64.95 |
27 |
11166 |
卖出 |
| 09:35:27 |
65.01 |
52 |
11218 |
买入 |
| 09:35:30 |
65.2 |
32 |
11250 |
买入 |
| 09:35:33 |
64.71 |
7 |
11257 |
卖出 |
| 09:35:36 |
64.78 |
19 |
11276 |
买入 |
| 09:35:39 |
65.15 |
25 |
11301 |
买入 |
| 09:35:42 |
65.15 |
31 |
11332 |
买入 |
| 09:35:45 |
64.72 |
100 |
11432 |
卖出 |
| 09:35:48 |
65.14 |
81 |
11513 |
买入 |
| 09:35:51 |
65.15 |
67 |
11580 |
买入 |
| 09:35:54 |
65.26 |
26 |
11606 |
买入 |
| 09:35:57 |
65.15 |
53 |
11659 |
卖出 |
| 09:36:00 |
65.21 |
48 |
11707 |
买入 |
| 09:36:03 |
65.29 |
58 |
11765 |
买入 |
| 09:36:06 |
65.15 |
64 |
11829 |
卖出 |
| 09:36:09 |
65.26 |
37 |
11866 |
买入 |
| 09:36:12 |
65.3 |
37 |
11903 |
买入 |
| 09:36:15 |
65.22 |
60 |
11963 |
卖出 |
| 09:36:18 |
65.3 |
110 |
12073 |
买入 |
| 09:36:21 |
65.5 |
62 |
12135 |
买入 |
| 09:36:24 |
65.5 |
32 |
12167 |
买入 |
| 09:36:27 |
65.8 |
61 |
12228 |
买入 |
| 09:36:30 |
65.51 |
16 |
12244 |
卖出 |
| 09:36:33 |
65.79 |
18 |
12262 |
买入 |
| 09:36:36 |
65.81 |
31 |
12293 |
买入 |
| 09:36:39 |
65.8 |
38 |
12331 |
卖出 |
| 09:36:42 |
65.83 |
58 |
12389 |
买入 |
| 09:36:45 |
65.9 |
51 |
12440 |
买入 |
| 09:36:48 |
65.86 |
61 |
12501 |
卖出 |
| 09:36:51 |
65.89 |
113 |
12614 |
买入 |
| 09:36:54 |
65.9 |
166 |
12780 |
买入 |
| 09:36:57 |
65.97 |
37 |
12817 |
买入 |
| 09:37:00 |
65.98 |
22 |
12839 |
买入 |
| 09:37:03 |
65.94 |
159 |
12998 |
卖出 |
| 09:37:06 |
66.05 |
104 |
13102 |
买入 |
| 09:37:09 |
66.01 |
22 |
13124 |
卖出 |
| 09:37:12 |
66.06 |
39 |
13163 |
买入 |
| 09:37:15 |
66.07 |
20 |
13183 |
买入 |
| 09:37:18 |
66.28 |
23 |
13206 |
买入 |
| 09:37:21 |
66.28 |
16 |
13222 |
买入 |
| 09:37:24 |
66.43 |
9 |
13231 |
买入 |
| 09:37:27 |
66.51 |
63 |
13294 |
买入 |
| 09:37:30 |
66.66 |
28 |
13322 |
买入 |
| 09:37:33 |
66.51 |
14 |
13336 |
卖出 |
| 09:37:36 |
66.66 |
37 |
13373 |
买入 |
| 09:37:39 |
66.66 |
43 |
13416 |
买入 |
| 09:37:42 |
66.68 |
32 |
13448 |
买入 |
| 09:37:45 |
66.7 |
32 |
13480 |
买入 |
| 09:37:48 |
66.88 |
45 |
13525 |
买入 |
| 09:37:51 |
66.8 |
26 |
13551 |
卖出 |
| 09:37:54 |
66.8 |
49 |
13600 |
卖出 |
| 09:37:57 |
66.99 |
19 |
13619 |
买入 |
| 09:38:00 |
66.99 |
11 |
13630 |
买入 |
| 09:38:03 |
66.99 |
44 |
13674 |
买入 |
| 09:38:06 |
67.33 |
57 |
13731 |
买入 |
| 09:38:09 |
67.01 |
90 |
13821 |
卖出 |
| 09:38:12 |
67 |
128 |
13949 |
卖出 |
| 09:38:15 |
67.34 |
163 |
14112 |
买入 |
| 09:38:18 |
67.34 |
81 |
14193 |
买入 |
| 09:38:21 |
67 |
116 |
14309 |
卖出 |
| 09:38:24 |
66.99 |
105 |
14414 |
卖出 |
| 09:38:27 |
67.01 |
235 |
14649 |
买入 |
| 09:38:30 |
66.88 |
60 |
14709 |
卖出 |
| 09:38:33 |
66.8 |
34 |
14743 |
卖出 |
| 09:38:36 |
66.97 |
100 |
14843 |
买入 |
| 09:38:39 |
66.88 |
28 |
14871 |
卖出 |
| 09:38:42 |
66.88 |
55 |
14926 |
卖出 |
| 09:38:45 |
66.7 |
50 |
14976 |
卖出 |
| 09:38:48 |
66.88 |
174 |
15150 |
买入 |
| 09:38:51 |
66.7 |
76 |
15226 |
卖出 |
| 09:38:54 |
66.7 |
19 |
15245 |
卖出 |
| 09:38:57 |
66.69 |
58 |
15303 |
卖出 |
| 09:39:00 |
66.99 |
34 |
15337 |
买入 |
| 09:39:03 |
66.68 |
45 |
15382 |
卖出 |
| 09:39:06 |
66.86 |
31 |
15413 |
买入 |
| 09:39:09 |
66.86 |
16 |
15429 |
买入 |
| 09:39:12 |
67 |
116 |
15545 |
买入 |
| 09:39:15 |
66.87 |
27 |
15572 |
卖出 |
| 09:39:18 |
66.98 |
12 |
15584 |
买入 |
| 09:39:21 |
66.88 |
25 |
15609 |
卖出 |
| 09:39:24 |
66.99 |
33 |
15642 |
买入 |
| 09:39:27 |
67.29 |
147 |
15789 |
买入 |
| 09:39:30 |
67.33 |
105 |
15894 |
买入 |
| 09:39:33 |
67.28 |
158 |
16052 |
卖出 |
| 09:39:36 |
67.39 |
60 |
16112 |
买入 |
| 09:39:39 |
67.33 |
43 |
16155 |
卖出 |
| 09:39:42 |
67.39 |
87 |
16242 |
买入 |
| 09:39:45 |
67.35 |
76 |
16318 |
卖出 |
| 09:39:48 |
67.59 |
51 |
16369 |
买入 |
| 09:39:51 |
67.66 |
41 |
16410 |
买入 |
| 09:39:54 |
67.58 |
48 |
16458 |
卖出 |
| 09:39:57 |
67.67 |
157 |
16615 |
买入 |
| 09:40:00 |
67.7 |
12 |
16627 |
买入 |
| 09:40:03 |
67.66 |
65 |
16692 |
卖出 |
| 09:40:06 |
67.39 |
238 |
16930 |
卖出 |
| 09:40:09 |
67.28 |
75 |
17005 |
卖出 |
| 09:40:12 |
67.28 |
50 |
17055 |
买入 |
| 09:40:15 |
67.26 |
18 |
17073 |
卖出 |
| 09:40:18 |
67.01 |
22 |
17095 |
卖出 |
| 09:40:21 |
67.01 |
79 |
17174 |
卖出 |
| 09:40:24 |
66.47 |
141 |
17315 |
卖出 |
| 09:40:27 |
66.47 |
76 |
17391 |
买入 |
| 09:40:30 |
66.47 |
19 |
17410 |
买入 |
| 09:40:33 |
66.46 |
9 |
17419 |
买入 |
| 09:40:36 |
65.99 |
148 |
17567 |
卖出 |
| 09:40:39 |
65.89 |
13 |
17580 |
卖出 |
| 09:40:42 |
66 |
21 |
17601 |
买入 |
| 09:40:45 |
65.99 |
18 |
17619 |
卖出 |
| 09:40:48 |
65.99 |
15 |
17634 |
卖出 |
| 09:40:51 |
65.99 |
73 |
17707 |
卖出 |
| 09:40:54 |
65.99 |
53 |
17760 |
卖出 |
| 09:40:57 |
66 |
36 |
17796 |
买入 |
| 09:41:00 |
66 |
87 |
17883 |
买入 |
| 09:41:03 |
66.01 |
8 |
17891 |
卖出 |
| 09:41:06 |
66.01 |
7 |
17898 |
卖出 |
| 09:41:09 |
66.01 |
37 |
17935 |
卖出 |
| 09:41:12 |
66 |
35 |
17970 |
卖出 |
| 09:41:15 |
66 |
98 |
18068 |
卖出 |
| 09:41:18 |
66 |
35 |
18103 |
买入 |
| 09:41:21 |
66 |
44 |
18147 |
买入 |
| 09:41:24 |
66 |
55 |
18202 |
买入 |
| 09:41:27 |
66 |
44 |
18246 |
卖出 |
| 09:41:30 |
66.04 |
8 |
18254 |
买入 |
| 09:41:33 |
66.02 |
99 |
18353 |
卖出 |
| 09:41:36 |
65.99 |
34 |
18387 |
卖出 |
| 09:41:39 |
66 |
34 |
18421 |
买入 |
| 09:41:42 |
65.7 |
15 |
18436 |
卖出 |
| 09:41:45 |
65.98 |
15 |
18451 |
买入 |
| 09:41:48 |
65.7 |
59 |
18510 |
卖出 |
| 09:41:51 |
65.7 |
3 |
18513 |
卖出 |
| 09:41:54 |
65.7 |
5 |
18518 |
卖出 |
| 09:41:57 |
65.67 |
40 |
18558 |
卖出 |
| 09:42:00 |
65.7 |
2 |
18560 |
卖出 |
| 09:42:03 |
65.67 |
5 |
18565 |
卖出 |
| 09:42:06 |
65.72 |
21 |
18586 |
买入 |
| 09:42:09 |
65.7 |
5 |
18591 |
卖出 |
| 09:42:12 |
65.8 |
17 |
18608 |
买入 |
| 09:42:15 |
65.7 |
7 |
18615 |
卖出 |
| 09:42:18 |
65.7 |
14 |
18629 |
卖出 |