名臣健康[002919]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
22.77 |
1 |
1 |
集合竞价 |
| 09:15:36 |
22.17 |
23 |
23 |
集合竞价 |
| 09:16:12 |
22.36 |
23 |
23 |
集合竞价 |
| 09:16:39 |
22.77 |
1 |
1 |
集合竞价 |
| 09:17:42 |
22.77 |
1 |
1 |
集合竞价 |
| 09:19:39 |
22.77 |
11 |
11 |
集合竞价 |
| 09:20:54 |
22.77 |
16 |
16 |
集合竞价 |
| 09:22:42 |
22.77 |
16 |
16 |
集合竞价 |
| 09:25:00 |
22.77 |
29 |
45 |
卖出 |
| 09:30:03 |
22.77 |
42 |
87 |
卖出 |
| 09:30:06 |
23.06 |
33 |
120 |
买入 |
| 09:30:09 |
23.04 |
1 |
121 |
卖出 |
| 09:30:12 |
22.98 |
6 |
127 |
卖出 |
| 09:30:15 |
22.72 |
3 |
130 |
卖出 |
| 09:30:18 |
22.99 |
12 |
142 |
买入 |
| 09:30:21 |
22.74 |
7 |
149 |
卖出 |
| 09:30:24 |
22.74 |
1 |
150 |
卖出 |
| 09:30:27 |
22.99 |
51 |
201 |
买入 |
| 09:30:30 |
22.99 |
15 |
216 |
买入 |
| 09:30:33 |
22.95 |
5 |
221 |
卖出 |
| 09:30:36 |
22.74 |
6 |
227 |
卖出 |
| 09:30:39 |
22.76 |
8 |
235 |
买入 |
| 09:30:42 |
22.76 |
3 |
238 |
卖出 |
| 09:30:45 |
22.76 |
1 |
239 |
卖出 |
| 09:30:48 |
22.76 |
2 |
241 |
卖出 |
| 09:30:51 |
22.75 |
9 |
250 |
卖出 |
| 09:30:57 |
22.78 |
17 |
267 |
买入 |
| 09:31:00 |
22.76 |
8 |
275 |
买入 |
| 09:31:03 |
22.91 |
35 |
310 |
买入 |
| 09:31:06 |
22.71 |
17 |
327 |
卖出 |
| 09:31:09 |
22.71 |
9 |
336 |
卖出 |
| 09:31:12 |
22.71 |
5 |
341 |
卖出 |
| 09:31:15 |
22.7 |
46 |
387 |
卖出 |
| 09:31:18 |
22.68 |
5 |
392 |
卖出 |
| 09:31:21 |
22.65 |
13 |
405 |
卖出 |
| 09:31:24 |
22.63 |
3 |
408 |
卖出 |
| 09:31:33 |
22.48 |
2 |
410 |
卖出 |
| 09:31:36 |
22.53 |
25 |
435 |
买入 |
| 09:31:39 |
22.45 |
17 |
452 |
卖出 |
| 09:31:42 |
22.45 |
4 |
456 |
卖出 |
| 09:31:45 |
22.45 |
4 |
460 |
卖出 |
| 09:31:48 |
22.45 |
9 |
469 |
卖出 |
| 09:31:51 |
22.44 |
10 |
479 |
卖出 |
| 09:31:54 |
22.44 |
7 |
486 |
卖出 |
| 09:31:57 |
22.44 |
33 |
519 |
卖出 |
| 09:32:00 |
22.43 |
1 |
520 |
卖出 |
| 09:32:06 |
22.43 |
14 |
534 |
卖出 |
| 09:32:09 |
22.36 |
18 |
552 |
卖出 |
| 09:32:12 |
22.44 |
9 |
561 |
买入 |
| 09:32:15 |
22.44 |
1 |
562 |
买入 |
| 09:32:18 |
22.43 |
7 |
569 |
买入 |
| 09:32:21 |
22.43 |
9 |
578 |
买入 |
| 09:32:24 |
22.37 |
11 |
589 |
卖出 |
| 09:32:27 |
22.43 |
31 |
620 |
买入 |
| 09:32:30 |
22.42 |
31 |
651 |
买入 |
| 09:32:33 |
22.42 |
3 |
654 |
买入 |
| 09:32:36 |
22.43 |
14 |
668 |
买入 |
| 09:32:39 |
22.44 |
8 |
676 |
买入 |
| 09:32:42 |
22.44 |
5 |
681 |
买入 |
| 09:32:45 |
22.44 |
5 |
686 |
买入 |
| 09:32:48 |
22.44 |
2 |
688 |
卖出 |
| 09:32:51 |
22.44 |
1 |
689 |
卖出 |
| 09:32:54 |
22.44 |
1 |
690 |
卖出 |
| 09:32:57 |
22.44 |
2 |
692 |
卖出 |
| 09:33:00 |
22.45 |
4 |
696 |
买入 |
| 09:33:03 |
22.45 |
10 |
706 |
买入 |
| 09:33:15 |
22.5 |
16 |
722 |
买入 |
| 09:33:18 |
22.44 |
15 |
737 |
卖出 |
| 09:33:45 |
22.46 |
22 |
759 |
卖出 |
| 09:33:48 |
22.5 |
2 |
761 |
卖出 |
| 09:34:03 |
22.52 |
1 |
762 |
买入 |
| 09:34:06 |
22.5 |
1 |
763 |
卖出 |
| 09:34:09 |
22.5 |
1 |
764 |
卖出 |
| 09:34:15 |
22.52 |
1 |
765 |
买入 |
| 09:34:18 |
22.5 |
10 |
775 |
卖出 |
| 09:34:21 |
22.5 |
5 |
780 |
卖出 |
| 09:34:24 |
22.51 |
2 |
782 |
买入 |
| 09:34:30 |
22.51 |
2 |
784 |
买入 |
| 09:34:36 |
22.49 |
3 |
787 |
卖出 |
| 09:34:42 |
22.49 |
8 |
795 |
买入 |
| 09:34:45 |
22.51 |
6 |
801 |
买入 |
| 09:35:00 |
22.5 |
5 |
806 |
卖出 |
| 09:35:06 |
22.51 |
5 |
811 |
买入 |
| 09:35:09 |
22.54 |
18 |
829 |
买入 |
| 09:35:12 |
22.54 |
3 |
832 |
买入 |
| 09:35:15 |
22.55 |
2 |
834 |
买入 |
| 09:35:21 |
22.56 |
9 |
843 |
买入 |
| 09:35:24 |
22.57 |
12 |
855 |
买入 |
| 09:35:27 |
22.57 |
9 |
864 |
买入 |
| 09:35:30 |
22.57 |
5 |
869 |
买入 |
| 09:35:33 |
22.58 |
9 |
878 |
卖出 |
| 09:35:39 |
22.59 |
2 |
880 |
买入 |
| 09:35:42 |
22.59 |
1 |
881 |
买入 |
| 09:35:45 |
22.59 |
9 |
890 |
卖出 |
| 09:36:09 |
22.58 |
2 |
892 |
买入 |
| 09:36:12 |
22.5 |
3 |
895 |
卖出 |
| 09:36:18 |
22.59 |
4 |
899 |
买入 |
| 09:36:45 |
22.59 |
2 |
901 |
买入 |
| 09:36:48 |
22.59 |
1 |
902 |
买入 |
| 09:37:15 |
22.57 |
5 |
907 |
买入 |
| 09:37:18 |
22.58 |
1 |
908 |
买入 |
| 09:38:06 |
22.57 |
23 |
931 |
买入 |
| 09:38:09 |
22.51 |
3 |
934 |
卖出 |
| 09:38:18 |
22.51 |
1 |
935 |
卖出 |
| 09:38:21 |
22.51 |
3 |
938 |
卖出 |
| 09:38:30 |
22.51 |
1 |
939 |
卖出 |
| 09:38:33 |
22.5 |
8 |
947 |
卖出 |
| 09:38:36 |
22.5 |
17 |
964 |
卖出 |
| 09:38:39 |
22.5 |
5 |
969 |
卖出 |
| 09:38:42 |
22.5 |
3 |
972 |
卖出 |
| 09:38:45 |
22.55 |
10 |
982 |
买入 |
| 09:38:51 |
22.56 |
1 |
983 |
买入 |
| 09:38:54 |
22.59 |
2 |
985 |
买入 |
| 09:38:57 |
22.6 |
2 |
987 |
买入 |
| 09:39:00 |
22.59 |
1 |
988 |
买入 |
| 09:39:18 |
22.59 |
2 |
990 |
卖出 |
| 09:39:24 |
22.54 |
9 |
999 |
卖出 |
| 09:39:27 |
22.54 |
2 |
1001 |
买入 |
| 09:39:30 |
22.54 |
1 |
1002 |
买入 |
| 09:39:36 |
22.54 |
1 |
1003 |
买入 |
| 09:39:51 |
22.5 |
2 |
1005 |
卖出 |
| 09:40:03 |
22.5 |
2 |
1007 |
卖出 |
| 09:40:15 |
22.6 |
1 |
1008 |
买入 |
| 09:40:18 |
22.6 |
2 |
1010 |
卖出 |
| 09:40:21 |
22.6 |
8 |
1018 |
买入 |
| 09:40:24 |
22.6 |
3 |
1021 |
买入 |
| 09:40:27 |
22.61 |
2 |
1023 |
买入 |
| 09:40:33 |
22.62 |
1 |
1024 |
买入 |
| 09:40:48 |
22.61 |
8 |
1032 |
卖出 |
| 09:41:06 |
22.54 |
1 |
1033 |
卖出 |
| 09:41:12 |
22.59 |
1 |
1034 |
买入 |
| 09:41:57 |
22.58 |
3 |
1037 |
买入 |
| 09:42:06 |
22.58 |
3 |
1040 |
买入 |
| 09:42:33 |
22.57 |
1 |
1041 |
卖出 |
| 09:42:36 |
22.55 |
21 |
1062 |
卖出 |
| 09:43:06 |
22.54 |
6 |
1068 |
卖出 |
| 09:43:30 |
22.55 |
20 |
1088 |
买入 |
| 09:43:33 |
22.55 |
7 |
1095 |
买入 |
| 09:43:36 |
22.57 |
56 |
1151 |
买入 |
| 09:44:06 |
22.6 |
5 |
1156 |
买入 |
| 09:44:09 |
22.58 |
3 |
1159 |
卖出 |
| 09:44:27 |
22.58 |
6 |
1165 |
买入 |
| 09:44:30 |
22.61 |
2 |
1167 |
买入 |
| 09:45:00 |
22.55 |
1 |
1168 |
卖出 |
| 09:45:03 |
22.59 |
6 |
1174 |
买入 |
| 09:45:06 |
22.59 |
3 |
1177 |
买入 |
| 09:45:09 |
22.59 |
31 |
1208 |
买入 |
| 09:45:12 |
22.59 |
4 |
1212 |
买入 |
| 09:45:15 |
22.59 |
1 |
1213 |
买入 |
| 09:45:18 |
22.59 |
5 |
1218 |
买入 |
| 09:45:27 |
22.56 |
4 |
1222 |
卖出 |
| 09:45:30 |
22.59 |
7 |
1229 |
买入 |
| 09:45:48 |
22.55 |
12 |
1241 |
卖出 |
| 09:46:00 |
22.55 |
1 |
1242 |
买入 |
| 09:46:06 |
22.55 |
174 |
1416 |
买入 |
| 09:46:09 |
22.58 |
3 |
1419 |
买入 |
| 09:46:33 |
22.58 |
1 |
1420 |
买入 |
| 09:46:36 |
22.62 |
6 |
1426 |
买入 |
| 09:46:48 |
22.59 |
1 |
1427 |
卖出 |
| 09:46:54 |
22.55 |
1 |
1428 |
卖出 |
| 09:47:12 |
22.6 |
7 |
1435 |
买入 |
| 09:47:18 |
22.55 |
20 |
1455 |
卖出 |
| 09:47:21 |
22.54 |
1 |
1456 |
卖出 |
| 09:47:30 |
22.55 |
10 |
1466 |
买入 |
| 09:47:36 |
22.54 |
3 |
1469 |
买入 |
| 09:47:51 |
22.62 |
176 |
1645 |
买入 |
| 09:47:57 |
22.62 |
1 |
1646 |
买入 |
| 09:48:15 |
22.61 |
1 |
1647 |
卖出 |
| 09:48:18 |
22.61 |
2 |
1649 |
卖出 |
| 09:48:30 |
22.62 |
21 |
1670 |
买入 |
| 09:48:33 |
22.61 |
1 |
1671 |
卖出 |
| 09:48:42 |
22.61 |
30 |
1701 |
卖出 |
| 09:48:57 |
22.61 |
1 |
1702 |
买入 |
| 09:49:48 |
22.6 |
11 |
1713 |
买入 |
| 09:50:06 |
22.6 |
11 |
1724 |
买入 |
| 09:50:09 |
22.61 |
6 |
1730 |
买入 |
| 09:50:12 |
22.61 |
4 |
1734 |
买入 |
| 09:50:15 |
22.64 |
3 |
1737 |
买入 |
| 09:50:18 |
22.64 |
5 |
1742 |
卖出 |
| 09:50:21 |
22.66 |
1 |
1743 |
买入 |
| 09:50:27 |
22.65 |
1 |
1744 |
买入 |
| 09:50:30 |
22.6 |
4 |
1748 |
卖出 |
| 09:50:33 |
22.65 |
4 |
1752 |
卖出 |
| 09:50:36 |
22.66 |
3 |
1755 |
买入 |
| 09:50:39 |
22.66 |
2 |
1757 |
买入 |
| 09:50:51 |
22.71 |
4 |
1761 |
买入 |
| 09:50:54 |
22.71 |
3 |
1764 |
买入 |
| 09:51:12 |
22.67 |
1 |
1765 |
卖出 |
| 09:51:21 |
22.67 |
3 |
1768 |
卖出 |
| 09:51:24 |
22.72 |
5 |
1773 |
买入 |
| 09:51:30 |
22.66 |
8 |
1781 |
卖出 |
| 09:51:48 |
22.72 |
5 |
1786 |
买入 |
| 09:52:03 |
22.73 |
34 |
1820 |
买入 |
| 09:52:09 |
22.72 |
2 |
1822 |
卖出 |
| 09:52:12 |
22.72 |
1 |
1823 |
卖出 |
| 09:52:15 |
22.72 |
8 |
1831 |
买入 |
| 09:52:24 |
22.66 |
1 |
1832 |
卖出 |
| 09:52:27 |
22.72 |
3 |
1835 |
买入 |
| 09:52:30 |
22.72 |
3 |
1838 |
卖出 |
| 09:52:33 |
22.72 |
1 |
1839 |
卖出 |
| 09:52:54 |
22.72 |
2 |
1841 |
卖出 |
| 09:52:57 |
22.72 |
5 |
1846 |
卖出 |
| 09:53:09 |
22.65 |
2 |
1848 |
卖出 |
| 09:53:24 |
22.66 |
4 |
1852 |
买入 |
| 09:54:06 |
22.68 |
2 |
1854 |
买入 |
| 09:54:09 |
22.68 |
8 |
1862 |
卖出 |
| 09:54:12 |
22.68 |
2 |
1864 |
卖出 |
| 09:54:15 |
22.68 |
1 |
1865 |
卖出 |
| 09:54:18 |
22.67 |
1 |
1866 |
卖出 |
| 09:54:24 |
22.67 |
2 |
1868 |
卖出 |
| 09:54:48 |
22.68 |
18 |
1886 |
买入 |
| 09:54:51 |
22.69 |
9 |
1895 |
买入 |
| 09:54:54 |
22.68 |
1 |
1896 |
卖出 |
| 09:54:57 |
22.68 |
1 |
1897 |
买入 |
| 09:55:09 |
22.66 |
1 |
1898 |
卖出 |
| 09:55:12 |
22.66 |
3 |
1901 |
卖出 |
| 09:55:27 |
22.7 |
7 |
1908 |
买入 |
| 09:56:12 |
22.7 |
22 |
1930 |
卖出 |
| 09:56:15 |
22.8 |
118 |
2048 |
买入 |
| 09:56:21 |
22.8 |
2 |
2050 |
买入 |
| 09:56:24 |
22.8 |
1 |
2051 |
卖出 |
| 09:56:30 |
22.83 |
1 |
2052 |
买入 |
| 09:56:48 |
22.83 |
3 |
2055 |
买入 |
| 09:57:48 |
22.81 |
1 |
2056 |
买入 |
| 09:57:51 |
22.81 |
1 |
2057 |
买入 |
| 09:58:03 |
22.82 |
1 |
2058 |
买入 |
| 09:58:15 |
22.82 |
11 |
2069 |
买入 |
| 09:58:18 |
22.82 |
1 |
2070 |
卖出 |
| 09:58:45 |
22.72 |
2 |
2072 |
卖出 |
| 09:59:48 |
22.82 |
1 |
2073 |
买入 |
| 10:00:06 |
22.82 |
5 |
2078 |
买入 |
| 10:00:09 |
22.74 |
3 |
2081 |
卖出 |
| 10:00:12 |
22.79 |
4 |
2085 |
买入 |
| 10:00:27 |
22.79 |
8 |
2093 |
买入 |
| 10:00:30 |
22.84 |
18 |
2111 |
买入 |
| 10:00:33 |
22.86 |
7 |
2118 |
买入 |
| 10:01:51 |
22.85 |
4 |
2122 |
买入 |
| 10:02:03 |
22.85 |
1 |
2123 |
买入 |
| 10:02:15 |
22.82 |
2 |
2125 |
卖出 |
| 10:02:18 |
22.85 |
1 |
2126 |
买入 |
| 10:02:21 |
22.85 |
14 |
2140 |
买入 |
| 10:02:24 |
22.87 |
18 |
2158 |
买入 |
| 10:02:42 |
22.88 |
3 |
2161 |
卖出 |
| 10:02:45 |
22.88 |
4 |
2165 |
买入 |
| 10:02:54 |
22.9 |
4 |
2169 |
买入 |
| 10:03:00 |
22.9 |
3 |
2172 |
买入 |
| 10:03:03 |
22.91 |
1 |
2173 |
买入 |
| 10:03:06 |
22.91 |
14 |
2187 |
买入 |
| 10:03:09 |
22.96 |
2 |
2189 |
买入 |
| 10:03:12 |
22.96 |
8 |
2197 |
买入 |
| 10:03:21 |
22.95 |
2 |
2199 |
卖出 |
| 10:03:24 |
22.96 |
12 |
2211 |
买入 |
| 10:03:30 |
22.96 |
3 |
2214 |
买入 |
| 10:03:33 |
22.96 |
3 |
2217 |
卖出 |
| 10:03:42 |
22.91 |
1 |
2218 |
卖出 |
| 10:04:00 |
22.91 |
1 |
2219 |
卖出 |
| 10:04:03 |
22.91 |
9 |
2228 |
买入 |
| 10:04:06 |
22.9 |
2 |
2230 |
卖出 |
| 10:04:12 |
22.87 |
1 |
2231 |
卖出 |
| 10:04:18 |
22.91 |
2 |
2233 |
买入 |
| 10:04:21 |
22.91 |
5 |
2238 |
买入 |
| 10:04:27 |
22.9 |
1 |
2239 |
卖出 |
| 10:04:57 |
22.87 |
2 |
2241 |
卖出 |
| 10:05:03 |
22.89 |
1 |
2242 |
买入 |
| 10:05:09 |
22.94 |
4 |
2246 |
买入 |
| 10:05:12 |
22.95 |
2 |
2248 |
买入 |
| 10:05:18 |
22.95 |
4 |
2252 |
买入 |
| 10:06:03 |
22.95 |
2 |
2254 |
买入 |
| 10:06:12 |
22.94 |
5 |
2259 |
买入 |
| 10:06:39 |
22.87 |
3 |
2262 |
卖出 |
| 10:06:45 |
22.91 |
9 |
2271 |
买入 |
| 10:06:48 |
22.93 |
1 |
2272 |
买入 |
| 10:06:51 |
22.91 |
2 |
2274 |
卖出 |
| 10:06:54 |
22.86 |
1 |
2275 |
卖出 |
| 10:07:21 |
22.86 |
3 |
2278 |
卖出 |
| 10:07:27 |
22.86 |
5 |
2283 |
卖出 |
| 10:07:30 |
22.9 |
5 |
2288 |
买入 |
| 10:07:36 |
22.86 |
31 |
2319 |
卖出 |
| 10:07:39 |
22.86 |
1 |
2320 |
卖出 |
| 10:08:00 |
22.86 |
3 |
2323 |
卖出 |
| 10:08:03 |
22.86 |
5 |
2328 |
卖出 |
| 10:08:09 |
22.86 |
2 |
2330 |
卖出 |
| 10:08:15 |
22.86 |
1 |
2331 |
卖出 |
| 10:08:33 |
22.86 |
9 |
2340 |
卖出 |
| 10:08:39 |
22.8 |
2 |
2342 |
卖出 |
| 10:09:03 |
22.85 |
1 |
2343 |
卖出 |
| 10:09:42 |
22.85 |
1 |
2344 |
卖出 |
| 10:10:36 |
22.85 |
2 |
2346 |
卖出 |
| 10:11:00 |
22.85 |
1 |
2347 |
卖出 |
| 10:11:06 |
22.85 |
1 |
2348 |
卖出 |
| 10:11:09 |
22.92 |
1 |
2349 |
买入 |
| 10:11:12 |
22.93 |
8 |
2357 |
买入 |
| 10:11:30 |
22.86 |
1 |
2358 |
卖出 |
| 10:12:39 |
22.94 |
4 |
2362 |
买入 |
| 10:12:51 |
22.86 |
1 |
2363 |
卖出 |
| 10:12:54 |
22.85 |
2 |
2365 |
卖出 |
| 10:13:00 |
22.85 |
1 |
2366 |
买入 |
| 10:13:09 |
22.82 |
1 |
2367 |
卖出 |
| 10:13:12 |
22.82 |
1 |
2368 |
卖出 |
| 10:13:36 |
22.82 |
5 |
2373 |
卖出 |