瑞普生物[300119]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.26 |
15 |
15 |
集合竞价 |
| 09:17:09 |
15.26 |
15 |
15 |
集合竞价 |
| 09:18:12 |
15.23 |
8 |
8 |
集合竞价 |
| 09:18:39 |
15.23 |
10 |
10 |
集合竞价 |
| 09:20:00 |
15.23 |
10 |
10 |
集合竞价 |
| 09:20:03 |
15.23 |
10 |
10 |
集合竞价 |
| 09:20:48 |
15.23 |
13 |
13 |
集合竞价 |
| 09:23:48 |
15.19 |
14 |
14 |
集合竞价 |
| 09:23:57 |
15 |
52 |
52 |
集合竞价 |
| 09:24:15 |
15 |
52 |
52 |
集合竞价 |
| 09:25:00 |
15.03 |
52 |
52 |
集合竞价 |
| 09:25:03 |
15.18 |
52 |
104 |
卖出 |
| 09:30:03 |
15.19 |
28 |
132 |
买入 |
| 09:30:06 |
15.16 |
53 |
185 |
卖出 |
| 09:30:09 |
15.16 |
62 |
247 |
买入 |
| 09:30:12 |
15.18 |
44 |
291 |
买入 |
| 09:30:15 |
15.19 |
7 |
298 |
买入 |
| 09:30:18 |
15.19 |
1 |
299 |
买入 |
| 09:30:21 |
15.25 |
4 |
303 |
买入 |
| 09:30:24 |
15.25 |
5 |
308 |
买入 |
| 09:30:30 |
15.22 |
2 |
310 |
卖出 |
| 09:30:33 |
15.21 |
14 |
324 |
卖出 |
| 09:30:36 |
15.18 |
2 |
326 |
卖出 |
| 09:30:39 |
15.18 |
12 |
338 |
卖出 |
| 09:30:42 |
15.25 |
22 |
360 |
买入 |
| 09:30:45 |
15.16 |
6 |
366 |
卖出 |
| 09:30:48 |
15.17 |
3 |
369 |
买入 |
| 09:30:51 |
15.17 |
44 |
413 |
卖出 |
| 09:30:54 |
15.16 |
2 |
415 |
卖出 |
| 09:30:57 |
15.16 |
51 |
466 |
卖出 |
| 09:31:00 |
15.18 |
4 |
470 |
买入 |
| 09:31:03 |
15.15 |
21 |
491 |
卖出 |
| 09:31:06 |
15.11 |
15 |
506 |
卖出 |
| 09:31:09 |
15.04 |
30 |
536 |
卖出 |
| 09:31:12 |
15.05 |
11 |
547 |
买入 |
| 09:31:15 |
15.05 |
30 |
577 |
卖出 |
| 09:31:18 |
15.02 |
66 |
643 |
卖出 |
| 09:31:21 |
15.03 |
20 |
663 |
买入 |
| 09:31:24 |
15.06 |
22 |
685 |
买入 |
| 09:31:27 |
15.04 |
9 |
694 |
卖出 |
| 09:31:36 |
15.05 |
16 |
710 |
买入 |
| 09:31:39 |
15.05 |
1 |
711 |
买入 |
| 09:31:42 |
15.04 |
33 |
744 |
卖出 |
| 09:31:45 |
15.06 |
10 |
754 |
买入 |
| 09:31:48 |
15.05 |
12 |
766 |
卖出 |
| 09:31:51 |
15.06 |
20 |
786 |
买入 |
| 09:31:54 |
15.09 |
8 |
794 |
买入 |
| 09:32:00 |
15.07 |
6 |
800 |
卖出 |
| 09:32:03 |
15.1 |
44 |
844 |
买入 |
| 09:32:06 |
15.14 |
59 |
903 |
买入 |
| 09:32:09 |
15.16 |
19 |
922 |
买入 |
| 09:32:12 |
15.17 |
2 |
924 |
买入 |
| 09:32:15 |
15.18 |
6 |
930 |
买入 |
| 09:32:18 |
15.2 |
14 |
944 |
买入 |
| 09:32:21 |
15.16 |
22 |
966 |
卖出 |
| 09:32:24 |
15.19 |
3 |
969 |
买入 |
| 09:32:27 |
15.2 |
21 |
990 |
买入 |
| 09:32:30 |
15.21 |
5 |
995 |
买入 |
| 09:32:33 |
15.22 |
8 |
1003 |
买入 |
| 09:32:36 |
15.2 |
6 |
1009 |
卖出 |
| 09:32:39 |
15.19 |
23 |
1032 |
卖出 |
| 09:32:42 |
15.19 |
13 |
1045 |
卖出 |
| 09:32:45 |
15.19 |
8 |
1053 |
买入 |
| 09:32:48 |
15.19 |
32 |
1085 |
卖出 |
| 09:32:51 |
15.19 |
6 |
1091 |
卖出 |
| 09:32:54 |
15.18 |
66 |
1157 |
卖出 |
| 09:32:57 |
15.22 |
52 |
1209 |
买入 |
| 09:33:00 |
15.21 |
23 |
1232 |
卖出 |
| 09:33:03 |
15.27 |
32 |
1264 |
买入 |
| 09:33:06 |
15.32 |
3 |
1267 |
买入 |
| 09:33:09 |
15.33 |
27 |
1294 |
买入 |
| 09:33:12 |
15.31 |
9 |
1303 |
卖出 |
| 09:33:15 |
15.32 |
9 |
1312 |
买入 |
| 09:33:18 |
15.25 |
2 |
1314 |
卖出 |
| 09:33:27 |
15.29 |
2 |
1316 |
买入 |
| 09:33:33 |
15.3 |
31 |
1347 |
买入 |
| 09:33:36 |
15.3 |
33 |
1380 |
买入 |
| 09:33:39 |
15.3 |
9 |
1389 |
卖出 |
| 09:33:42 |
15.3 |
36 |
1425 |
卖出 |
| 09:33:45 |
15.33 |
30 |
1455 |
买入 |
| 09:33:48 |
15.34 |
23 |
1478 |
买入 |
| 09:33:51 |
15.33 |
62 |
1540 |
卖出 |
| 09:33:54 |
15.31 |
38 |
1578 |
卖出 |
| 09:33:57 |
15.3 |
9 |
1587 |
卖出 |
| 09:34:00 |
15.31 |
30 |
1617 |
买入 |
| 09:34:03 |
15.31 |
17 |
1634 |
买入 |
| 09:34:06 |
15.32 |
58 |
1692 |
买入 |
| 09:34:09 |
15.31 |
89 |
1781 |
卖出 |
| 09:34:12 |
15.29 |
4 |
1785 |
卖出 |
| 09:34:15 |
15.28 |
218 |
2003 |
卖出 |
| 09:34:18 |
15.3 |
48 |
2051 |
买入 |
| 09:34:21 |
15.31 |
4 |
2055 |
买入 |
| 09:34:24 |
15.32 |
9 |
2064 |
卖出 |
| 09:34:27 |
15.3 |
59 |
2123 |
卖出 |
| 09:34:36 |
15.32 |
12 |
2135 |
买入 |
| 09:34:42 |
15.3 |
20 |
2155 |
卖出 |
| 09:34:45 |
15.3 |
2 |
2157 |
卖出 |
| 09:34:54 |
15.31 |
1 |
2158 |
卖出 |
| 09:34:57 |
15.32 |
30 |
2188 |
买入 |
| 09:35:00 |
15.32 |
36 |
2224 |
卖出 |
| 09:35:03 |
15.32 |
5 |
2229 |
卖出 |
| 09:35:06 |
15.32 |
136 |
2365 |
卖出 |
| 09:35:09 |
15.36 |
39 |
2404 |
买入 |
| 09:35:15 |
15.36 |
1 |
2405 |
买入 |
| 09:35:18 |
15.34 |
21 |
2426 |
卖出 |
| 09:35:24 |
15.34 |
4 |
2430 |
卖出 |
| 09:35:30 |
15.36 |
1 |
2431 |
买入 |
| 09:35:33 |
15.34 |
30 |
2461 |
卖出 |
| 09:35:36 |
15.35 |
2 |
2463 |
买入 |
| 09:35:54 |
15.32 |
18 |
2481 |
卖出 |
| 09:36:00 |
15.33 |
41 |
2522 |
买入 |
| 09:36:03 |
15.32 |
8 |
2530 |
卖出 |
| 09:36:09 |
15.34 |
18 |
2548 |
买入 |
| 09:36:12 |
15.34 |
8 |
2556 |
买入 |
| 09:36:15 |
15.34 |
1 |
2557 |
买入 |
| 09:36:21 |
15.32 |
31 |
2588 |
卖出 |
| 09:36:24 |
15.34 |
1 |
2589 |
买入 |
| 09:36:30 |
15.32 |
26 |
2615 |
卖出 |
| 09:36:36 |
15.36 |
21 |
2636 |
买入 |
| 09:36:39 |
15.35 |
9 |
2645 |
卖出 |
| 09:36:42 |
15.36 |
1 |
2646 |
买入 |
| 09:36:51 |
15.36 |
5 |
2651 |
买入 |
| 09:36:57 |
15.36 |
1 |
2652 |
买入 |
| 09:37:03 |
15.35 |
32 |
2684 |
买入 |
| 09:37:12 |
15.36 |
4 |
2688 |
买入 |
| 09:37:15 |
15.36 |
13 |
2701 |
买入 |
| 09:37:18 |
15.37 |
17 |
2718 |
买入 |
| 09:37:24 |
15.35 |
18 |
2736 |
卖出 |
| 09:37:27 |
15.38 |
31 |
2767 |
买入 |
| 09:37:30 |
15.4 |
2 |
2769 |
买入 |
| 09:37:33 |
15.4 |
2 |
2771 |
买入 |
| 09:37:36 |
15.38 |
10 |
2781 |
卖出 |
| 09:37:39 |
15.4 |
36 |
2817 |
买入 |
| 09:37:42 |
15.38 |
7 |
2824 |
卖出 |
| 09:37:45 |
15.38 |
5 |
2829 |
卖出 |
| 09:37:51 |
15.4 |
2 |
2831 |
买入 |
| 09:37:57 |
15.38 |
6 |
2837 |
卖出 |
| 09:38:03 |
15.42 |
39 |
2876 |
买入 |
| 09:38:09 |
15.44 |
18 |
2894 |
买入 |
| 09:38:12 |
15.44 |
5 |
2899 |
买入 |
| 09:38:15 |
15.45 |
1 |
2900 |
买入 |
| 09:38:24 |
15.44 |
17 |
2917 |
卖出 |
| 09:38:27 |
15.45 |
74 |
2991 |
买入 |
| 09:38:30 |
15.44 |
41 |
3032 |
卖出 |
| 09:38:33 |
15.45 |
14 |
3046 |
买入 |
| 09:38:36 |
15.45 |
10 |
3056 |
买入 |
| 09:38:42 |
15.44 |
11 |
3067 |
买入 |
| 09:38:45 |
15.44 |
11 |
3078 |
卖出 |
| 09:38:48 |
15.39 |
7 |
3085 |
卖出 |
| 09:39:00 |
15.4 |
10 |
3095 |
卖出 |
| 09:39:06 |
15.44 |
3 |
3098 |
买入 |
| 09:39:09 |
15.4 |
2 |
3100 |
卖出 |
| 09:39:27 |
15.43 |
57 |
3157 |
买入 |
| 09:39:30 |
15.43 |
2 |
3159 |
卖出 |
| 09:39:33 |
15.5 |
177 |
3336 |
买入 |
| 09:39:36 |
15.45 |
6 |
3342 |
卖出 |
| 09:39:39 |
15.5 |
4 |
3346 |
买入 |
| 09:39:42 |
15.5 |
27 |
3373 |
买入 |
| 09:39:48 |
15.52 |
3 |
3376 |
买入 |
| 09:39:57 |
15.54 |
25 |
3401 |
买入 |
| 09:40:00 |
15.52 |
94 |
3495 |
卖出 |
| 09:40:03 |
15.54 |
39 |
3534 |
买入 |
| 09:40:06 |
15.52 |
68 |
3602 |
卖出 |
| 09:40:09 |
15.47 |
25 |
3627 |
卖出 |
| 09:40:12 |
15.48 |
34 |
3661 |
买入 |
| 09:40:15 |
15.52 |
20 |
3681 |
买入 |
| 09:40:18 |
15.46 |
101 |
3782 |
卖出 |
| 09:40:24 |
15.48 |
38 |
3820 |
买入 |
| 09:40:27 |
15.51 |
3 |
3823 |
买入 |
| 09:40:30 |
15.52 |
18 |
3841 |
买入 |
| 09:40:36 |
15.52 |
43 |
3884 |
买入 |
| 09:40:39 |
15.5 |
6 |
3890 |
卖出 |
| 09:40:42 |
15.53 |
17 |
3907 |
买入 |
| 09:40:45 |
15.51 |
34 |
3941 |
卖出 |
| 09:40:57 |
15.51 |
7 |
3948 |
买入 |
| 09:41:00 |
15.51 |
12 |
3960 |
卖出 |
| 09:41:03 |
15.51 |
11 |
3971 |
卖出 |
| 09:41:06 |
15.5 |
3 |
3974 |
卖出 |
| 09:41:09 |
15.48 |
5 |
3979 |
卖出 |
| 09:41:12 |
15.48 |
21 |
4000 |
卖出 |
| 09:41:15 |
15.46 |
3 |
4003 |
卖出 |
| 09:41:27 |
15.45 |
3 |
4006 |
卖出 |
| 09:41:30 |
15.49 |
6 |
4012 |
买入 |
| 09:41:33 |
15.49 |
1 |
4013 |
买入 |
| 09:41:36 |
15.46 |
2 |
4015 |
卖出 |
| 09:41:42 |
15.46 |
10 |
4025 |
卖出 |
| 09:41:48 |
15.49 |
50 |
4075 |
买入 |
| 09:41:51 |
15.5 |
21 |
4096 |
买入 |
| 09:41:54 |
15.5 |
1 |
4097 |
买入 |
| 09:42:09 |
15.49 |
43 |
4140 |
卖出 |
| 09:42:12 |
15.47 |
50 |
4190 |
卖出 |
| 09:42:21 |
15.47 |
10 |
4200 |
卖出 |
| 09:42:27 |
15.47 |
10 |
4210 |
卖出 |
| 09:42:30 |
15.47 |
26 |
4236 |
卖出 |
| 09:42:33 |
15.47 |
3 |
4239 |
卖出 |
| 09:42:36 |
15.47 |
1 |
4240 |
卖出 |
| 09:42:45 |
15.47 |
10 |
4250 |
卖出 |
| 09:42:48 |
15.47 |
6 |
4256 |
买入 |
| 09:42:51 |
15.47 |
52 |
4308 |
买入 |
| 09:42:54 |
15.46 |
10 |
4318 |
卖出 |
| 09:42:57 |
15.46 |
2 |
4320 |
买入 |
| 09:43:00 |
15.46 |
16 |
4336 |
买入 |
| 09:43:06 |
15.48 |
4 |
4340 |
买入 |
| 09:43:12 |
15.46 |
16 |
4356 |
卖出 |
| 09:43:15 |
15.45 |
2 |
4358 |
卖出 |
| 09:43:18 |
15.46 |
3 |
4361 |
买入 |
| 09:43:21 |
15.46 |
1 |
4362 |
买入 |
| 09:43:36 |
15.46 |
7 |
4369 |
买入 |
| 09:43:45 |
15.45 |
6 |
4375 |
卖出 |
| 09:43:51 |
15.45 |
8 |
4383 |
卖出 |
| 09:43:54 |
15.41 |
1 |
4384 |
卖出 |
| 09:43:57 |
15.45 |
2 |
4386 |
买入 |
| 09:44:00 |
15.45 |
3 |
4389 |
卖出 |
| 09:44:06 |
15.46 |
2 |
4391 |
买入 |
| 09:44:12 |
15.46 |
22 |
4413 |
买入 |
| 09:44:15 |
15.47 |
4 |
4417 |
买入 |
| 09:44:24 |
15.47 |
2 |
4419 |
买入 |
| 09:44:27 |
15.47 |
36 |
4455 |
买入 |
| 09:44:30 |
15.45 |
10 |
4465 |
卖出 |
| 09:44:42 |
15.46 |
2 |
4467 |
买入 |
| 09:44:51 |
15.47 |
15 |
4482 |
买入 |
| 09:45:03 |
15.47 |
11 |
4493 |
买入 |
| 09:45:15 |
15.47 |
8 |
4501 |
买入 |
| 09:45:18 |
15.49 |
24 |
4525 |
买入 |
| 09:45:21 |
15.48 |
6 |
4531 |
卖出 |
| 09:45:24 |
15.48 |
16 |
4547 |
卖出 |
| 09:45:30 |
15.48 |
8 |
4555 |
卖出 |
| 09:45:33 |
15.48 |
10 |
4565 |
卖出 |
| 09:45:36 |
15.5 |
32 |
4597 |
买入 |
| 09:45:51 |
15.5 |
12 |
4609 |
买入 |
| 09:45:54 |
15.51 |
46 |
4655 |
买入 |
| 09:45:57 |
15.52 |
1 |
4656 |
买入 |
| 09:46:00 |
15.52 |
6 |
4662 |
买入 |
| 09:46:03 |
15.52 |
8 |
4670 |
买入 |
| 09:46:06 |
15.53 |
1 |
4671 |
买入 |
| 09:46:12 |
15.53 |
1 |
4672 |
买入 |
| 09:46:18 |
15.51 |
6 |
4678 |
卖出 |
| 09:46:27 |
15.48 |
3 |
4681 |
卖出 |
| 09:46:33 |
15.49 |
2 |
4683 |
卖出 |
| 09:46:36 |
15.48 |
26 |
4709 |
卖出 |
| 09:46:42 |
15.48 |
2 |
4711 |
卖出 |
| 09:47:00 |
15.49 |
9 |
4720 |
买入 |
| 09:47:03 |
15.49 |
10 |
4730 |
卖出 |
| 09:47:09 |
15.52 |
21 |
4751 |
买入 |
| 09:47:12 |
15.52 |
1 |
4752 |
买入 |
| 09:47:24 |
15.53 |
1 |
4753 |
买入 |
| 09:47:33 |
15.53 |
1 |
4754 |
买入 |
| 09:47:36 |
15.53 |
2 |
4756 |
买入 |
| 09:47:39 |
15.53 |
17 |
4773 |
买入 |
| 09:47:48 |
15.53 |
4 |
4777 |
买入 |
| 09:47:54 |
15.53 |
1 |
4778 |
买入 |
| 09:48:12 |
15.53 |
20 |
4798 |
买入 |
| 09:48:15 |
15.53 |
9 |
4807 |
卖出 |
| 09:48:18 |
15.53 |
10 |
4817 |
卖出 |
| 09:48:21 |
15.53 |
8 |
4825 |
卖出 |
| 09:48:24 |
15.52 |
1 |
4826 |
卖出 |
| 09:48:27 |
15.52 |
1 |
4827 |
卖出 |
| 09:48:39 |
15.52 |
13 |
4840 |
卖出 |
| 09:48:42 |
15.52 |
3 |
4843 |
买入 |
| 09:49:09 |
15.51 |
6 |
4849 |
买入 |
| 09:49:18 |
15.51 |
1 |
4850 |
买入 |
| 09:49:27 |
15.5 |
2 |
4852 |
卖出 |
| 09:49:39 |
15.5 |
15 |
4867 |
卖出 |
| 09:49:51 |
15.5 |
1 |
4868 |
卖出 |
| 09:49:57 |
15.5 |
9 |
4877 |
买入 |
| 09:50:03 |
15.51 |
10 |
4887 |
买入 |
| 09:50:12 |
15.5 |
2 |
4889 |
买入 |
| 09:50:24 |
15.5 |
1 |
4890 |
买入 |
| 09:50:36 |
15.51 |
89 |
4979 |
买入 |
| 09:50:42 |
15.52 |
1 |
4980 |
买入 |
| 09:50:45 |
15.51 |
7 |
4987 |
买入 |
| 09:50:48 |
15.52 |
8 |
4995 |
买入 |
| 09:50:51 |
15.53 |
7 |
5002 |
买入 |
| 09:51:00 |
15.53 |
6 |
5008 |
买入 |
| 09:51:03 |
15.5 |
15 |
5023 |
卖出 |
| 09:51:06 |
15.5 |
5 |
5028 |
买入 |
| 09:51:24 |
15.51 |
8 |
5036 |
买入 |
| 09:51:27 |
15.51 |
1 |
5037 |
买入 |
| 09:51:36 |
15.52 |
6 |
5043 |
买入 |
| 09:51:42 |
15.53 |
1 |
5044 |
买入 |
| 09:51:45 |
15.51 |
3 |
5047 |
卖出 |
| 09:51:54 |
15.53 |
9 |
5056 |
买入 |
| 09:51:57 |
15.52 |
3 |
5059 |
卖出 |
| 09:52:00 |
15.53 |
19 |
5078 |
买入 |
| 09:52:03 |
15.56 |
34 |
5112 |
买入 |
| 09:52:09 |
15.56 |
8 |
5120 |
买入 |
| 09:52:12 |
15.6 |
74 |
5194 |
买入 |
| 09:52:15 |
15.6 |
1 |
5195 |
买入 |
| 09:52:27 |
15.61 |
8 |
5203 |
买入 |
| 09:52:33 |
15.61 |
49 |
5252 |
买入 |
| 09:52:36 |
15.56 |
5 |
5257 |
卖出 |
| 09:52:39 |
15.62 |
18 |
5275 |
买入 |
| 09:52:54 |
15.58 |
2 |
5277 |
卖出 |
| 09:52:57 |
15.59 |
2 |
5279 |
卖出 |
| 09:53:12 |
15.57 |
9 |
5288 |
卖出 |
| 09:53:18 |
15.57 |
6 |
5294 |
买入 |
| 09:53:21 |
15.56 |
18 |
5312 |
卖出 |
| 09:53:27 |
15.57 |
8 |
5320 |
买入 |
| 09:53:33 |
15.62 |
17 |
5337 |
买入 |
| 09:53:36 |
15.62 |
7 |
5344 |
买入 |