耐普矿机[300818]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.73 |
14 |
14 |
集合竞价 |
| 09:19:06 |
32.73 |
14 |
14 |
集合竞价 |
| 09:19:42 |
32.74 |
14 |
14 |
集合竞价 |
| 09:20:30 |
32.74 |
14 |
14 |
集合竞价 |
| 09:20:39 |
32.74 |
21 |
21 |
集合竞价 |
| 09:21:06 |
32.74 |
21 |
21 |
集合竞价 |
| 09:21:24 |
32.74 |
21 |
21 |
集合竞价 |
| 09:21:33 |
32.74 |
26 |
26 |
集合竞价 |
| 09:22:09 |
32.74 |
26 |
26 |
集合竞价 |
| 09:22:45 |
32.74 |
26 |
26 |
集合竞价 |
| 09:23:03 |
32.75 |
26 |
26 |
集合竞价 |
| 09:23:12 |
32.74 |
29 |
29 |
集合竞价 |
| 09:23:21 |
32.76 |
43 |
43 |
集合竞价 |
| 09:23:48 |
32.75 |
73 |
73 |
集合竞价 |
| 09:24:15 |
32.75 |
76 |
76 |
集合竞价 |
| 09:24:24 |
32.75 |
85 |
85 |
集合竞价 |
| 09:24:33 |
32.74 |
124 |
124 |
集合竞价 |
| 09:24:42 |
32.74 |
146 |
146 |
集合竞价 |
| 09:24:51 |
32.73 |
163 |
163 |
集合竞价 |
| 09:25:00 |
32.74 |
185 |
185 |
集合竞价 |
| 09:25:03 |
32.74 |
250 |
435 |
卖出 |
| 09:30:03 |
32.76 |
69 |
504 |
买入 |
| 09:30:06 |
32.77 |
238 |
742 |
买入 |
| 09:30:09 |
33.08 |
8 |
750 |
买入 |
| 09:30:12 |
33.08 |
7 |
757 |
买入 |
| 09:30:15 |
33.07 |
32 |
789 |
卖出 |
| 09:30:18 |
33.06 |
21 |
810 |
卖出 |
| 09:30:21 |
33.05 |
21 |
831 |
买入 |
| 09:30:24 |
32.98 |
23 |
854 |
卖出 |
| 09:30:27 |
32.98 |
37 |
891 |
卖出 |
| 09:30:30 |
32.94 |
1 |
892 |
卖出 |
| 09:30:33 |
32.8 |
25 |
917 |
卖出 |
| 09:30:36 |
32.75 |
12 |
929 |
卖出 |
| 09:30:39 |
32.75 |
11 |
940 |
卖出 |
| 09:30:42 |
32.81 |
8 |
948 |
买入 |
| 09:30:48 |
32.94 |
20 |
968 |
买入 |
| 09:30:51 |
32.95 |
11 |
979 |
买入 |
| 09:30:54 |
32.98 |
68 |
1047 |
买入 |
| 09:30:57 |
33.07 |
34 |
1081 |
买入 |
| 09:31:00 |
33.07 |
5 |
1086 |
买入 |
| 09:31:03 |
32.89 |
114 |
1200 |
卖出 |
| 09:31:06 |
33.06 |
25 |
1225 |
买入 |
| 09:31:09 |
32.97 |
10 |
1235 |
卖出 |
| 09:31:12 |
32.89 |
28 |
1263 |
卖出 |
| 09:31:15 |
32.85 |
24 |
1287 |
卖出 |
| 09:31:18 |
32.85 |
9 |
1296 |
买入 |
| 09:31:21 |
32.81 |
12 |
1308 |
卖出 |
| 09:31:24 |
32.76 |
7 |
1315 |
卖出 |
| 09:31:27 |
32.8 |
34 |
1349 |
买入 |
| 09:31:30 |
32.8 |
2 |
1351 |
买入 |
| 09:31:33 |
32.8 |
21 |
1372 |
卖出 |
| 09:31:36 |
32.81 |
17 |
1389 |
买入 |
| 09:31:39 |
32.76 |
2 |
1391 |
卖出 |
| 09:31:45 |
32.83 |
3 |
1394 |
买入 |
| 09:31:48 |
32.87 |
33 |
1427 |
买入 |
| 09:31:51 |
32.85 |
47 |
1474 |
卖出 |
| 09:31:54 |
32.86 |
17 |
1491 |
卖出 |
| 09:31:57 |
32.85 |
29 |
1520 |
卖出 |
| 09:32:00 |
32.85 |
8 |
1528 |
卖出 |
| 09:32:03 |
32.87 |
35 |
1563 |
买入 |
| 09:32:06 |
32.85 |
16 |
1579 |
卖出 |
| 09:32:09 |
32.85 |
49 |
1628 |
卖出 |
| 09:32:12 |
32.77 |
21 |
1649 |
卖出 |
| 09:32:15 |
32.85 |
25 |
1674 |
买入 |
| 09:32:18 |
32.85 |
13 |
1687 |
卖出 |
| 09:32:21 |
32.85 |
3 |
1690 |
买入 |
| 09:32:24 |
32.81 |
8 |
1698 |
卖出 |
| 09:32:27 |
32.84 |
20 |
1718 |
买入 |
| 09:32:30 |
32.81 |
7 |
1725 |
卖出 |
| 09:32:33 |
32.71 |
197 |
1922 |
卖出 |
| 09:32:36 |
32.69 |
34 |
1956 |
卖出 |
| 09:32:39 |
32.64 |
13 |
1969 |
卖出 |
| 09:32:42 |
32.68 |
10 |
1979 |
买入 |
| 09:32:45 |
32.66 |
4 |
1983 |
卖出 |
| 09:32:48 |
32.62 |
14 |
1997 |
卖出 |
| 09:32:51 |
32.64 |
14 |
2011 |
买入 |
| 09:32:54 |
32.64 |
19 |
2030 |
买入 |
| 09:32:57 |
32.61 |
27 |
2057 |
卖出 |
| 09:33:00 |
32.58 |
35 |
2092 |
卖出 |
| 09:33:03 |
32.58 |
37 |
2129 |
卖出 |
| 09:33:06 |
32.62 |
3 |
2132 |
买入 |
| 09:33:09 |
32.62 |
3 |
2135 |
买入 |
| 09:33:12 |
32.6 |
68 |
2203 |
卖出 |
| 09:33:15 |
32.6 |
72 |
2275 |
卖出 |
| 09:33:18 |
32.69 |
2 |
2277 |
买入 |
| 09:33:21 |
32.62 |
22 |
2299 |
卖出 |
| 09:33:24 |
32.7 |
1 |
2300 |
买入 |
| 09:33:27 |
32.7 |
1 |
2301 |
买入 |
| 09:33:33 |
32.71 |
1 |
2302 |
买入 |
| 09:33:36 |
32.58 |
80 |
2382 |
卖出 |
| 09:33:39 |
32.7 |
5 |
2387 |
卖出 |
| 09:33:45 |
32.7 |
7 |
2394 |
买入 |
| 09:33:48 |
32.69 |
2 |
2396 |
买入 |
| 09:33:51 |
32.7 |
10 |
2406 |
买入 |
| 09:33:54 |
32.68 |
8 |
2414 |
卖出 |
| 09:33:57 |
32.68 |
12 |
2426 |
买入 |
| 09:34:00 |
32.68 |
9 |
2435 |
买入 |
| 09:34:03 |
32.73 |
23 |
2458 |
买入 |
| 09:34:09 |
32.73 |
3 |
2461 |
买入 |
| 09:34:12 |
32.73 |
5 |
2466 |
卖出 |
| 09:34:15 |
32.73 |
6 |
2472 |
卖出 |
| 09:34:18 |
32.73 |
3 |
2475 |
卖出 |
| 09:34:21 |
32.83 |
11 |
2486 |
买入 |
| 09:34:24 |
32.73 |
4 |
2490 |
卖出 |
| 09:34:27 |
32.73 |
10 |
2500 |
买入 |
| 09:34:30 |
32.71 |
14 |
2514 |
卖出 |
| 09:34:33 |
32.77 |
2 |
2516 |
买入 |
| 09:34:36 |
32.82 |
44 |
2560 |
买入 |
| 09:34:39 |
32.81 |
6 |
2566 |
卖出 |
| 09:34:42 |
32.76 |
8 |
2574 |
卖出 |
| 09:34:45 |
32.83 |
57 |
2631 |
买入 |
| 09:34:48 |
32.85 |
5 |
2636 |
买入 |
| 09:34:51 |
32.8 |
15 |
2651 |
卖出 |
| 09:34:54 |
32.8 |
11 |
2662 |
卖出 |
| 09:35:00 |
32.64 |
40 |
2702 |
卖出 |
| 09:35:03 |
32.81 |
3 |
2705 |
买入 |
| 09:35:06 |
32.82 |
1 |
2706 |
买入 |
| 09:35:09 |
32.76 |
6 |
2712 |
买入 |
| 09:35:15 |
32.79 |
39 |
2751 |
买入 |
| 09:35:18 |
32.71 |
25 |
2776 |
卖出 |
| 09:35:27 |
32.7 |
19 |
2795 |
卖出 |
| 09:35:30 |
32.71 |
5 |
2800 |
卖出 |
| 09:35:36 |
32.74 |
2 |
2802 |
买入 |
| 09:35:39 |
32.74 |
4 |
2806 |
买入 |
| 09:35:42 |
32.74 |
9 |
2815 |
买入 |
| 09:35:45 |
32.71 |
9 |
2824 |
卖出 |
| 09:35:48 |
32.7 |
5 |
2829 |
卖出 |
| 09:35:51 |
32.7 |
7 |
2836 |
卖出 |
| 09:35:54 |
32.7 |
3 |
2839 |
买入 |
| 09:35:57 |
32.68 |
36 |
2875 |
卖出 |
| 09:36:00 |
32.65 |
22 |
2897 |
卖出 |
| 09:36:03 |
32.66 |
78 |
2975 |
买入 |
| 09:36:06 |
32.59 |
10 |
2985 |
卖出 |
| 09:36:09 |
32.66 |
7 |
2992 |
买入 |
| 09:36:12 |
32.63 |
1 |
2993 |
买入 |
| 09:36:15 |
32.66 |
21 |
3014 |
买入 |
| 09:36:18 |
32.66 |
6 |
3020 |
卖出 |
| 09:36:21 |
32.66 |
3 |
3023 |
卖出 |
| 09:36:27 |
32.67 |
2 |
3025 |
买入 |
| 09:36:30 |
32.66 |
12 |
3037 |
卖出 |
| 09:36:33 |
32.67 |
15 |
3052 |
买入 |
| 09:36:36 |
32.67 |
5 |
3057 |
买入 |
| 09:36:39 |
32.66 |
3 |
3060 |
卖出 |
| 09:36:45 |
32.6 |
1 |
3061 |
卖出 |
| 09:37:00 |
32.6 |
1 |
3062 |
卖出 |
| 09:37:06 |
32.67 |
12 |
3074 |
买入 |
| 09:37:09 |
32.68 |
30 |
3104 |
买入 |
| 09:37:12 |
32.69 |
2 |
3106 |
买入 |
| 09:37:15 |
32.7 |
7 |
3113 |
买入 |
| 09:37:18 |
32.74 |
60 |
3173 |
买入 |
| 09:37:24 |
32.77 |
3 |
3176 |
买入 |
| 09:37:27 |
32.77 |
1 |
3177 |
买入 |
| 09:37:30 |
32.78 |
1 |
3178 |
买入 |
| 09:37:33 |
32.78 |
5 |
3183 |
买入 |
| 09:37:36 |
32.79 |
2 |
3185 |
买入 |
| 09:37:39 |
32.82 |
15 |
3200 |
买入 |
| 09:37:42 |
32.84 |
21 |
3221 |
买入 |
| 09:37:45 |
32.97 |
62 |
3283 |
买入 |
| 09:37:48 |
32.99 |
2 |
3285 |
买入 |
| 09:37:51 |
32.96 |
22 |
3307 |
卖出 |
| 09:37:54 |
32.96 |
59 |
3366 |
卖出 |
| 09:38:00 |
32.91 |
2 |
3368 |
卖出 |
| 09:38:06 |
32.91 |
2 |
3370 |
卖出 |
| 09:38:09 |
32.91 |
1 |
3371 |
卖出 |
| 09:38:12 |
32.91 |
1 |
3372 |
买入 |
| 09:38:27 |
32.86 |
17 |
3389 |
买入 |
| 09:38:30 |
32.86 |
2 |
3391 |
买入 |
| 09:38:33 |
32.85 |
1 |
3392 |
卖出 |
| 09:38:39 |
32.86 |
16 |
3408 |
买入 |
| 09:38:42 |
32.87 |
4 |
3412 |
买入 |
| 09:38:45 |
32.88 |
5 |
3417 |
买入 |
| 09:39:00 |
32.88 |
6 |
3423 |
卖出 |
| 09:39:03 |
32.88 |
7 |
3430 |
买入 |
| 09:39:06 |
32.88 |
19 |
3449 |
买入 |
| 09:39:09 |
32.9 |
15 |
3464 |
买入 |
| 09:39:12 |
32.85 |
10 |
3474 |
卖出 |
| 09:39:21 |
32.91 |
35 |
3509 |
买入 |
| 09:39:24 |
32.89 |
26 |
3535 |
卖出 |
| 09:39:27 |
32.86 |
23 |
3558 |
卖出 |
| 09:39:30 |
32.86 |
13 |
3571 |
买入 |
| 09:39:33 |
32.87 |
7 |
3578 |
买入 |
| 09:39:36 |
32.87 |
8 |
3586 |
卖出 |
| 09:39:45 |
32.87 |
4 |
3590 |
卖出 |
| 09:39:48 |
32.87 |
6 |
3596 |
卖出 |
| 09:39:57 |
32.87 |
21 |
3617 |
买入 |
| 09:40:00 |
32.87 |
2 |
3619 |
买入 |
| 09:40:03 |
32.87 |
13 |
3632 |
买入 |
| 09:40:06 |
32.85 |
8 |
3640 |
卖出 |
| 09:40:09 |
32.89 |
34 |
3674 |
买入 |
| 09:40:12 |
32.92 |
76 |
3750 |
买入 |
| 09:40:15 |
32.93 |
6 |
3756 |
买入 |
| 09:40:18 |
32.94 |
17 |
3773 |
买入 |
| 09:40:21 |
32.96 |
12 |
3785 |
买入 |
| 09:40:24 |
32.95 |
16 |
3801 |
卖出 |
| 09:40:27 |
32.97 |
3 |
3804 |
买入 |
| 09:40:30 |
32.96 |
1 |
3805 |
买入 |
| 09:40:39 |
32.96 |
1 |
3806 |
卖出 |
| 09:40:42 |
32.97 |
16 |
3822 |
买入 |
| 09:40:45 |
32.96 |
9 |
3831 |
卖出 |
| 09:40:48 |
32.96 |
37 |
3868 |
买入 |
| 09:40:51 |
32.95 |
1 |
3869 |
买入 |
| 09:40:54 |
32.94 |
1 |
3870 |
卖出 |
| 09:41:00 |
32.94 |
2 |
3872 |
卖出 |
| 09:41:03 |
32.95 |
4 |
3876 |
买入 |
| 09:41:09 |
32.9 |
16 |
3892 |
卖出 |
| 09:41:12 |
32.92 |
8 |
3900 |
买入 |
| 09:41:18 |
32.88 |
36 |
3936 |
卖出 |
| 09:41:21 |
32.86 |
2 |
3938 |
卖出 |
| 09:41:24 |
32.88 |
5 |
3943 |
买入 |
| 09:41:30 |
32.88 |
130 |
4073 |
买入 |
| 09:41:33 |
32.88 |
34 |
4107 |
买入 |
| 09:41:36 |
32.92 |
38 |
4145 |
买入 |
| 09:41:42 |
32.88 |
148 |
4293 |
卖出 |
| 09:41:45 |
32.95 |
3 |
4296 |
买入 |
| 09:41:51 |
32.96 |
15 |
4311 |
买入 |
| 09:41:54 |
32.89 |
46 |
4357 |
卖出 |
| 09:41:57 |
32.96 |
3 |
4360 |
买入 |
| 09:42:00 |
32.96 |
4 |
4364 |
买入 |
| 09:42:03 |
33 |
36 |
4400 |
买入 |
| 09:42:09 |
32.99 |
15 |
4415 |
卖出 |
| 09:42:12 |
33.02 |
8 |
4423 |
买入 |
| 09:42:18 |
33.05 |
2 |
4425 |
买入 |
| 09:42:21 |
33.02 |
2 |
4427 |
卖出 |
| 09:42:24 |
32.96 |
11 |
4438 |
卖出 |
| 09:42:30 |
32.99 |
5 |
4443 |
买入 |
| 09:42:33 |
32.99 |
7 |
4450 |
买入 |
| 09:42:39 |
33 |
12 |
4462 |
买入 |
| 09:42:48 |
33 |
17 |
4479 |
买入 |
| 09:42:51 |
33 |
7 |
4486 |
买入 |
| 09:42:54 |
33 |
4 |
4490 |
卖出 |
| 09:42:57 |
33 |
3 |
4493 |
买入 |
| 09:43:00 |
33 |
2 |
4495 |
买入 |
| 09:43:03 |
32.98 |
9 |
4504 |
卖出 |
| 09:43:06 |
32.98 |
9 |
4513 |
买入 |
| 09:43:09 |
32.93 |
11 |
4524 |
卖出 |
| 09:43:12 |
32.98 |
2 |
4526 |
买入 |
| 09:43:15 |
32.98 |
10 |
4536 |
买入 |
| 09:43:21 |
32.93 |
11 |
4547 |
卖出 |
| 09:43:30 |
32.93 |
3 |
4550 |
买入 |
| 09:43:33 |
32.92 |
11 |
4561 |
卖出 |
| 09:43:48 |
32.9 |
14 |
4575 |
卖出 |
| 09:43:54 |
32.89 |
3 |
4578 |
卖出 |
| 09:44:00 |
32.9 |
4 |
4582 |
买入 |
| 09:44:03 |
32.93 |
38 |
4620 |
买入 |
| 09:44:06 |
32.92 |
2 |
4622 |
卖出 |
| 09:44:09 |
32.93 |
1 |
4623 |
买入 |
| 09:44:12 |
32.96 |
14 |
4637 |
买入 |
| 09:44:15 |
32.98 |
38 |
4675 |
买入 |
| 09:44:18 |
32.99 |
13 |
4688 |
买入 |
| 09:44:21 |
32.99 |
13 |
4701 |
买入 |
| 09:44:24 |
33 |
33 |
4734 |
买入 |
| 09:44:27 |
32.99 |
19 |
4753 |
卖出 |
| 09:44:30 |
33.03 |
9 |
4762 |
买入 |
| 09:44:39 |
33.02 |
3 |
4765 |
卖出 |
| 09:44:42 |
33.02 |
6 |
4771 |
买入 |
| 09:44:45 |
33.02 |
5 |
4776 |
买入 |
| 09:44:51 |
33.03 |
100 |
4876 |
买入 |
| 09:44:54 |
33.02 |
5 |
4881 |
卖出 |
| 09:44:57 |
33.03 |
17 |
4898 |
买入 |
| 09:45:00 |
33.03 |
14 |
4912 |
买入 |
| 09:45:03 |
33.03 |
24 |
4936 |
卖出 |
| 09:45:06 |
33.08 |
73 |
5009 |
买入 |
| 09:45:09 |
33.08 |
4 |
5013 |
买入 |
| 09:45:12 |
33.07 |
5 |
5018 |
卖出 |
| 09:45:15 |
33.1 |
50 |
5068 |
买入 |
| 09:45:18 |
33.08 |
70 |
5138 |
卖出 |
| 09:45:21 |
33.16 |
23 |
5161 |
买入 |
| 09:45:24 |
33.16 |
1 |
5162 |
卖出 |
| 09:45:30 |
33.2 |
15 |
5177 |
买入 |
| 09:45:33 |
33.25 |
5 |
5182 |
买入 |
| 09:45:39 |
33.18 |
77 |
5259 |
卖出 |
| 09:45:42 |
33.29 |
13 |
5272 |
买入 |
| 09:45:45 |
33.33 |
75 |
5347 |
买入 |
| 09:45:48 |
33.31 |
4 |
5351 |
卖出 |
| 09:45:51 |
33.32 |
15 |
5366 |
买入 |
| 09:45:54 |
33.3 |
146 |
5512 |
卖出 |
| 09:45:57 |
33.37 |
9 |
5521 |
买入 |
| 09:46:00 |
33.35 |
45 |
5566 |
卖出 |
| 09:46:03 |
33.37 |
1 |
5567 |
买入 |
| 09:46:06 |
33.35 |
66 |
5633 |
卖出 |
| 09:46:09 |
33.39 |
34 |
5667 |
买入 |
| 09:46:12 |
33.4 |
32 |
5699 |
买入 |
| 09:46:15 |
33.44 |
6 |
5705 |
买入 |
| 09:46:18 |
33.44 |
8 |
5713 |
卖出 |
| 09:46:21 |
33.47 |
12 |
5725 |
买入 |
| 09:46:24 |
33.47 |
32 |
5757 |
卖出 |
| 09:46:27 |
33.49 |
25 |
5782 |
买入 |
| 09:46:30 |
33.56 |
226 |
6008 |
买入 |
| 09:46:33 |
33.56 |
50 |
6058 |
卖出 |
| 09:46:36 |
33.57 |
2 |
6060 |
卖出 |
| 09:46:39 |
33.6 |
50 |
6110 |
买入 |
| 09:46:42 |
33.61 |
46 |
6156 |
买入 |
| 09:46:45 |
33.6 |
34 |
6190 |
卖出 |
| 09:46:48 |
33.61 |
7 |
6197 |
卖出 |
| 09:46:51 |
33.66 |
4 |
6201 |
买入 |
| 09:46:54 |
33.66 |
5 |
6206 |
买入 |
| 09:46:57 |
33.63 |
9 |
6215 |
卖出 |
| 09:47:00 |
33.67 |
10 |
6225 |
买入 |
| 09:47:03 |
33.66 |
29 |
6254 |
卖出 |
| 09:47:06 |
33.69 |
81 |
6335 |
买入 |