瑞普生物[300119]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.8 |
15 |
15 |
集合竞价 |
| 09:15:12 |
15.79 |
33 |
33 |
集合竞价 |
| 09:16:06 |
15.79 |
33 |
33 |
集合竞价 |
| 09:17:45 |
15.79 |
33 |
33 |
集合竞价 |
| 09:18:03 |
15.79 |
33 |
33 |
集合竞价 |
| 09:20:30 |
15.7 |
33 |
33 |
集合竞价 |
| 09:20:57 |
15.7 |
39 |
39 |
集合竞价 |
| 09:21:06 |
15.58 |
43 |
43 |
集合竞价 |
| 09:21:24 |
15.44 |
44 |
44 |
集合竞价 |
| 09:21:33 |
15.44 |
46 |
46 |
集合竞价 |
| 09:23:03 |
15.44 |
51 |
51 |
集合竞价 |
| 09:23:21 |
15.44 |
58 |
58 |
集合竞价 |
| 09:23:30 |
15.44 |
62 |
62 |
集合竞价 |
| 09:23:39 |
15.49 |
62 |
62 |
集合竞价 |
| 09:23:57 |
15.4 |
108 |
108 |
集合竞价 |
| 09:24:15 |
15.4 |
108 |
108 |
集合竞价 |
| 09:24:24 |
15.4 |
131 |
131 |
集合竞价 |
| 09:24:42 |
15.4 |
138 |
138 |
集合竞价 |
| 09:24:51 |
15.4 |
195 |
195 |
集合竞价 |
| 09:25:00 |
15.43 |
221 |
221 |
集合竞价 |
| 09:25:03 |
15.43 |
230 |
451 |
卖出 |
| 09:30:03 |
15.41 |
298 |
749 |
卖出 |
| 09:30:06 |
15.42 |
129 |
878 |
买入 |
| 09:30:09 |
15.43 |
222 |
1100 |
买入 |
| 09:30:12 |
15.43 |
61 |
1161 |
买入 |
| 09:30:15 |
15.43 |
34 |
1195 |
买入 |
| 09:30:18 |
15.41 |
2 |
1197 |
卖出 |
| 09:30:21 |
15.43 |
26 |
1223 |
买入 |
| 09:30:24 |
15.43 |
10 |
1233 |
买入 |
| 09:30:27 |
15.43 |
20 |
1253 |
买入 |
| 09:30:33 |
15.43 |
35 |
1288 |
买入 |
| 09:30:36 |
15.43 |
1 |
1289 |
买入 |
| 09:30:39 |
15.43 |
23 |
1312 |
买入 |
| 09:30:42 |
15.44 |
37 |
1349 |
买入 |
| 09:30:45 |
15.46 |
9 |
1358 |
卖出 |
| 09:30:54 |
15.46 |
6 |
1364 |
卖出 |
| 09:30:57 |
15.48 |
9 |
1373 |
买入 |
| 09:31:06 |
15.5 |
3 |
1376 |
买入 |
| 09:31:12 |
15.5 |
3 |
1379 |
买入 |
| 09:31:18 |
15.54 |
23 |
1402 |
买入 |
| 09:31:21 |
15.53 |
2 |
1404 |
卖出 |
| 09:31:24 |
15.53 |
4 |
1408 |
卖出 |
| 09:31:27 |
15.58 |
120 |
1528 |
买入 |
| 09:31:30 |
15.58 |
1 |
1529 |
卖出 |
| 09:31:33 |
15.58 |
33 |
1562 |
卖出 |
| 09:31:36 |
15.54 |
4 |
1566 |
卖出 |
| 09:31:39 |
15.7 |
21 |
1587 |
买入 |
| 09:31:42 |
15.58 |
1 |
1588 |
卖出 |
| 09:31:45 |
15.58 |
1 |
1589 |
卖出 |
| 09:31:48 |
15.58 |
2 |
1591 |
卖出 |
| 09:31:51 |
15.6 |
18 |
1609 |
买入 |
| 09:31:54 |
15.58 |
76 |
1685 |
卖出 |
| 09:31:57 |
15.58 |
18 |
1703 |
卖出 |
| 09:32:00 |
15.58 |
20 |
1723 |
买入 |
| 09:32:03 |
15.58 |
24 |
1747 |
买入 |
| 09:32:12 |
15.58 |
6 |
1753 |
买入 |
| 09:32:15 |
15.58 |
6 |
1759 |
买入 |
| 09:32:18 |
15.62 |
3 |
1762 |
买入 |
| 09:32:24 |
15.59 |
10 |
1772 |
卖出 |
| 09:32:27 |
15.57 |
22 |
1794 |
卖出 |
| 09:32:36 |
15.65 |
50 |
1844 |
买入 |
| 09:32:39 |
15.58 |
3 |
1847 |
卖出 |
| 09:32:51 |
15.61 |
2 |
1849 |
买入 |
| 09:32:54 |
15.58 |
33 |
1882 |
卖出 |
| 09:33:00 |
15.57 |
5 |
1887 |
卖出 |
| 09:33:09 |
15.57 |
20 |
1907 |
卖出 |
| 09:33:12 |
15.57 |
18 |
1925 |
买入 |
| 09:33:27 |
15.55 |
2 |
1927 |
卖出 |
| 09:33:36 |
15.55 |
3 |
1930 |
买入 |
| 09:33:45 |
15.53 |
7 |
1937 |
卖出 |
| 09:33:48 |
15.55 |
53 |
1990 |
买入 |
| 09:33:51 |
15.55 |
1 |
1991 |
卖出 |
| 09:33:57 |
15.55 |
50 |
2041 |
买入 |
| 09:34:06 |
15.53 |
49 |
2090 |
卖出 |
| 09:34:09 |
15.53 |
25 |
2115 |
买入 |
| 09:34:15 |
15.53 |
5 |
2120 |
买入 |
| 09:34:21 |
15.51 |
8 |
2128 |
卖出 |
| 09:34:36 |
15.5 |
18 |
2146 |
卖出 |
| 09:34:42 |
15.5 |
1 |
2147 |
卖出 |
| 09:34:45 |
15.5 |
9 |
2156 |
卖出 |
| 09:34:48 |
15.5 |
5 |
2161 |
卖出 |
| 09:34:54 |
15.5 |
30 |
2191 |
买入 |
| 09:34:57 |
15.5 |
50 |
2241 |
买入 |
| 09:35:00 |
15.51 |
1 |
2242 |
买入 |
| 09:35:09 |
15.47 |
5 |
2247 |
卖出 |
| 09:35:12 |
15.47 |
16 |
2263 |
买入 |
| 09:35:24 |
15.51 |
3 |
2266 |
买入 |
| 09:35:27 |
15.47 |
3 |
2269 |
卖出 |
| 09:35:30 |
15.47 |
36 |
2305 |
卖出 |
| 09:35:33 |
15.47 |
10 |
2315 |
卖出 |
| 09:35:36 |
15.5 |
1 |
2316 |
买入 |
| 09:35:51 |
15.48 |
5 |
2321 |
卖出 |
| 09:35:54 |
15.51 |
5 |
2326 |
买入 |
| 09:36:00 |
15.48 |
48 |
2374 |
卖出 |
| 09:36:06 |
15.47 |
7 |
2381 |
卖出 |
| 09:36:09 |
15.51 |
48 |
2429 |
买入 |
| 09:36:15 |
15.53 |
5 |
2434 |
买入 |
| 09:36:18 |
15.51 |
44 |
2478 |
卖出 |
| 09:36:33 |
15.51 |
10 |
2488 |
买入 |
| 09:36:42 |
15.53 |
1 |
2489 |
买入 |
| 09:36:48 |
15.53 |
2 |
2491 |
买入 |
| 09:36:51 |
15.52 |
1 |
2492 |
卖出 |
| 09:36:54 |
15.55 |
3 |
2495 |
买入 |
| 09:36:57 |
15.55 |
4 |
2499 |
买入 |
| 09:37:03 |
15.55 |
3 |
2502 |
买入 |
| 09:37:06 |
15.55 |
4 |
2506 |
买入 |
| 09:37:12 |
15.56 |
1 |
2507 |
买入 |
| 09:37:18 |
15.56 |
1 |
2508 |
买入 |
| 09:37:24 |
15.57 |
6 |
2514 |
买入 |
| 09:37:39 |
15.57 |
23 |
2537 |
买入 |
| 09:37:51 |
15.55 |
10 |
2547 |
卖出 |
| 09:38:00 |
15.55 |
39 |
2586 |
卖出 |
| 09:38:03 |
15.56 |
1 |
2587 |
买入 |
| 09:38:06 |
15.55 |
54 |
2641 |
卖出 |
| 09:38:12 |
15.54 |
18 |
2659 |
卖出 |
| 09:38:15 |
15.55 |
24 |
2683 |
买入 |
| 09:38:18 |
15.51 |
15 |
2698 |
卖出 |
| 09:38:33 |
15.54 |
18 |
2716 |
买入 |
| 09:38:36 |
15.52 |
79 |
2795 |
卖出 |
| 09:38:39 |
15.54 |
63 |
2858 |
买入 |
| 09:38:42 |
15.54 |
5 |
2863 |
买入 |
| 09:38:45 |
15.55 |
7 |
2870 |
买入 |
| 09:38:48 |
15.55 |
3 |
2873 |
买入 |
| 09:38:51 |
15.52 |
69 |
2942 |
卖出 |
| 09:38:54 |
15.55 |
48 |
2990 |
买入 |
| 09:38:57 |
15.55 |
60 |
3050 |
买入 |
| 09:39:00 |
15.55 |
59 |
3109 |
买入 |
| 09:39:03 |
15.55 |
3 |
3112 |
买入 |
| 09:39:06 |
15.56 |
11 |
3123 |
买入 |
| 09:39:09 |
15.58 |
3 |
3126 |
买入 |
| 09:39:12 |
15.58 |
60 |
3186 |
买入 |
| 09:39:15 |
15.59 |
113 |
3299 |
买入 |
| 09:39:18 |
15.59 |
11 |
3310 |
买入 |
| 09:39:21 |
15.59 |
16 |
3326 |
买入 |
| 09:39:24 |
15.6 |
4 |
3330 |
买入 |
| 09:39:27 |
15.6 |
6 |
3336 |
买入 |
| 09:39:30 |
15.6 |
5 |
3341 |
买入 |
| 09:39:36 |
15.6 |
8 |
3349 |
买入 |
| 09:39:45 |
15.62 |
38 |
3387 |
买入 |
| 09:39:51 |
15.62 |
7 |
3394 |
买入 |
| 09:39:54 |
15.62 |
40 |
3434 |
买入 |
| 09:40:00 |
15.62 |
12 |
3446 |
买入 |
| 09:40:03 |
15.62 |
63 |
3509 |
买入 |
| 09:40:06 |
15.62 |
155 |
3664 |
买入 |
| 09:40:09 |
15.62 |
50 |
3714 |
卖出 |
| 09:40:12 |
15.66 |
1 |
3715 |
买入 |
| 09:40:15 |
15.66 |
1 |
3716 |
买入 |
| 09:40:27 |
15.68 |
19 |
3735 |
买入 |
| 09:40:30 |
15.69 |
37 |
3772 |
买入 |
| 09:40:42 |
15.7 |
38 |
3810 |
买入 |
| 09:40:45 |
15.69 |
5 |
3815 |
卖出 |
| 09:40:48 |
15.7 |
55 |
3870 |
买入 |
| 09:41:00 |
15.71 |
2 |
3872 |
卖出 |
| 09:41:06 |
15.71 |
6 |
3878 |
卖出 |
| 09:41:09 |
15.75 |
1 |
3879 |
买入 |
| 09:41:15 |
15.74 |
1 |
3880 |
卖出 |
| 09:41:21 |
15.74 |
1 |
3881 |
买入 |
| 09:41:30 |
15.74 |
6 |
3887 |
买入 |
| 09:41:33 |
15.72 |
1 |
3888 |
卖出 |
| 09:41:36 |
15.72 |
3 |
3891 |
卖出 |
| 09:41:42 |
15.72 |
1 |
3892 |
买入 |
| 09:41:48 |
15.71 |
105 |
3997 |
卖出 |
| 09:41:54 |
15.71 |
2 |
3999 |
卖出 |
| 09:42:00 |
15.72 |
8 |
4007 |
买入 |
| 09:42:03 |
15.73 |
27 |
4034 |
买入 |
| 09:42:06 |
15.73 |
33 |
4067 |
买入 |
| 09:42:09 |
15.73 |
8 |
4075 |
买入 |
| 09:42:12 |
15.74 |
3 |
4078 |
买入 |
| 09:42:15 |
15.75 |
13 |
4091 |
买入 |
| 09:42:18 |
15.74 |
3 |
4094 |
卖出 |
| 09:42:21 |
15.73 |
2 |
4096 |
卖出 |
| 09:42:24 |
15.74 |
3 |
4099 |
买入 |
| 09:43:03 |
15.73 |
1 |
4100 |
卖出 |
| 09:43:06 |
15.73 |
2 |
4102 |
卖出 |
| 09:43:33 |
15.72 |
7 |
4109 |
卖出 |
| 09:43:39 |
15.72 |
15 |
4124 |
卖出 |
| 09:43:42 |
15.71 |
5 |
4129 |
卖出 |
| 09:43:57 |
15.71 |
3 |
4132 |
买入 |
| 09:44:00 |
15.7 |
33 |
4165 |
卖出 |
| 09:44:09 |
15.71 |
3 |
4168 |
买入 |
| 09:44:12 |
15.7 |
5 |
4173 |
卖出 |
| 09:44:21 |
15.7 |
6 |
4179 |
卖出 |
| 09:44:33 |
15.69 |
4 |
4183 |
卖出 |
| 09:44:36 |
15.69 |
30 |
4213 |
卖出 |
| 09:44:39 |
15.69 |
22 |
4235 |
卖出 |
| 09:44:45 |
15.69 |
2 |
4237 |
买入 |
| 09:44:48 |
15.69 |
1 |
4238 |
买入 |
| 09:45:03 |
15.66 |
1 |
4239 |
卖出 |
| 09:45:12 |
15.66 |
22 |
4261 |
卖出 |
| 09:45:24 |
15.68 |
6 |
4267 |
买入 |
| 09:45:36 |
15.66 |
36 |
4303 |
卖出 |
| 09:45:45 |
15.68 |
1 |
4304 |
买入 |
| 09:45:51 |
15.68 |
3 |
4307 |
买入 |
| 09:45:54 |
15.67 |
3 |
4310 |
卖出 |
| 09:46:15 |
15.67 |
1 |
4311 |
买入 |
| 09:46:18 |
15.67 |
3 |
4314 |
买入 |
| 09:46:21 |
15.67 |
8 |
4322 |
买入 |
| 09:46:24 |
15.67 |
10 |
4332 |
买入 |
| 09:46:30 |
15.67 |
2 |
4334 |
卖出 |
| 09:46:48 |
15.67 |
12 |
4346 |
卖出 |
| 09:47:06 |
15.67 |
8 |
4354 |
买入 |
| 09:47:09 |
15.67 |
1 |
4355 |
买入 |
| 09:47:12 |
15.67 |
3 |
4358 |
买入 |
| 09:47:24 |
15.66 |
7 |
4365 |
卖出 |
| 09:47:42 |
15.67 |
8 |
4373 |
买入 |
| 09:48:00 |
15.67 |
2 |
4375 |
卖出 |
| 09:48:15 |
15.67 |
14 |
4389 |
卖出 |
| 09:48:39 |
15.67 |
20 |
4409 |
买入 |
| 09:48:54 |
15.67 |
4 |
4413 |
买入 |
| 09:48:57 |
15.67 |
4 |
4417 |
买入 |
| 09:49:24 |
15.67 |
2 |
4419 |
卖出 |
| 09:49:33 |
15.67 |
4 |
4423 |
卖出 |
| 09:49:57 |
15.68 |
50 |
4473 |
买入 |
| 09:50:03 |
15.68 |
53 |
4526 |
买入 |
| 09:50:06 |
15.68 |
1 |
4527 |
买入 |
| 09:50:21 |
15.68 |
49 |
4576 |
买入 |
| 09:50:24 |
15.69 |
1 |
4577 |
买入 |
| 09:50:27 |
15.68 |
3 |
4580 |
卖出 |
| 09:50:39 |
15.68 |
47 |
4627 |
卖出 |
| 09:51:06 |
15.68 |
56 |
4683 |
卖出 |
| 09:51:09 |
15.68 |
10 |
4693 |
买入 |
| 09:51:18 |
15.69 |
44 |
4737 |
买入 |
| 09:51:21 |
15.69 |
3 |
4740 |
买入 |
| 09:51:33 |
15.67 |
1 |
4741 |
卖出 |
| 09:51:45 |
15.68 |
4 |
4745 |
卖出 |
| 09:51:54 |
15.68 |
1 |
4746 |
买入 |
| 09:52:09 |
15.68 |
5 |
4751 |
买入 |
| 09:52:15 |
15.67 |
4 |
4755 |
卖出 |
| 09:52:27 |
15.67 |
50 |
4805 |
卖出 |
| 09:52:30 |
15.67 |
10 |
4815 |
卖出 |
| 09:52:54 |
15.67 |
19 |
4834 |
买入 |
| 09:52:57 |
15.67 |
11 |
4845 |
买入 |
| 09:53:06 |
15.68 |
22 |
4867 |
买入 |
| 09:53:09 |
15.69 |
13 |
4880 |
买入 |
| 09:53:12 |
15.69 |
10 |
4890 |
卖出 |
| 09:53:15 |
15.7 |
3 |
4893 |
买入 |
| 09:53:27 |
15.7 |
7 |
4900 |
买入 |
| 09:53:39 |
15.69 |
3 |
4903 |
卖出 |
| 09:53:48 |
15.69 |
300 |
5203 |
卖出 |
| 09:53:51 |
15.69 |
16 |
5219 |
卖出 |
| 09:54:06 |
15.74 |
1 |
5220 |
卖出 |
| 09:54:09 |
15.74 |
1 |
5221 |
卖出 |
| 09:54:15 |
15.77 |
11 |
5232 |
买入 |
| 09:54:24 |
15.75 |
1 |
5233 |
卖出 |
| 09:54:57 |
15.8 |
100 |
5333 |
买入 |
| 09:55:15 |
15.77 |
2 |
5335 |
买入 |
| 09:55:27 |
15.8 |
6 |
5341 |
买入 |
| 09:55:36 |
15.75 |
9 |
5350 |
卖出 |
| 09:55:45 |
15.73 |
2 |
5352 |
卖出 |
| 09:56:12 |
15.79 |
6 |
5358 |
买入 |
| 09:56:24 |
15.75 |
14 |
5372 |
卖出 |
| 09:56:33 |
15.75 |
3 |
5375 |
买入 |
| 09:56:36 |
15.75 |
2 |
5377 |
买入 |
| 09:56:45 |
15.74 |
2 |
5379 |
买入 |
| 09:56:48 |
15.73 |
1 |
5380 |
卖出 |
| 09:57:03 |
15.75 |
6 |
5386 |
买入 |
| 09:57:06 |
15.75 |
6 |
5392 |
买入 |
| 09:57:33 |
15.75 |
1 |
5393 |
买入 |
| 09:57:51 |
15.77 |
6 |
5399 |
买入 |
| 09:58:00 |
15.73 |
25 |
5424 |
卖出 |
| 09:58:03 |
15.73 |
16 |
5440 |
卖出 |
| 09:58:06 |
15.72 |
3 |
5443 |
卖出 |
| 09:58:09 |
15.72 |
1 |
5444 |
卖出 |
| 09:58:18 |
15.75 |
11 |
5455 |
买入 |
| 09:58:21 |
15.75 |
7 |
5462 |
卖出 |
| 09:58:24 |
15.75 |
5 |
5467 |
卖出 |
| 09:58:27 |
15.75 |
3 |
5470 |
卖出 |
| 09:58:39 |
15.73 |
2 |
5472 |
卖出 |
| 09:58:51 |
15.75 |
15 |
5487 |
买入 |
| 09:58:54 |
15.73 |
1 |
5488 |
卖出 |
| 09:58:57 |
15.73 |
1 |
5489 |
买入 |
| 09:59:12 |
15.73 |
10 |
5499 |
买入 |
| 09:59:45 |
15.73 |
3 |
5502 |
买入 |
| 09:59:48 |
15.72 |
1 |
5503 |
卖出 |
| 10:00:09 |
15.72 |
40 |
5543 |
卖出 |
| 10:00:24 |
15.74 |
2 |
5545 |
买入 |
| 10:00:39 |
15.73 |
3 |
5548 |
卖出 |
| 10:00:42 |
15.72 |
2 |
5550 |
卖出 |
| 10:01:09 |
15.74 |
1 |
5551 |
买入 |
| 10:01:12 |
15.74 |
18 |
5569 |
买入 |
| 10:01:15 |
15.74 |
7 |
5576 |
买入 |
| 10:01:18 |
15.74 |
9 |
5585 |
卖出 |
| 10:01:24 |
15.73 |
3 |
5588 |
卖出 |
| 10:01:27 |
15.73 |
2 |
5590 |
卖出 |
| 10:01:30 |
15.73 |
1 |
5591 |
卖出 |
| 10:01:33 |
15.74 |
16 |
5607 |
买入 |
| 10:02:06 |
15.71 |
30 |
5637 |
卖出 |
| 10:02:12 |
15.71 |
8 |
5645 |
卖出 |
| 10:02:39 |
15.75 |
6 |
5651 |
买入 |
| 10:02:48 |
15.72 |
3 |
5654 |
卖出 |
| 10:03:12 |
15.72 |
1 |
5655 |
卖出 |
| 10:03:15 |
15.72 |
3 |
5658 |
卖出 |
| 10:03:18 |
15.71 |
43 |
5701 |
卖出 |
| 10:03:21 |
15.7 |
2 |
5703 |
卖出 |
| 10:03:24 |
15.7 |
10 |
5713 |
卖出 |
| 10:03:27 |
15.69 |
44 |
5757 |
卖出 |
| 10:03:33 |
15.67 |
9 |
5766 |
卖出 |
| 10:03:45 |
15.67 |
3 |
5769 |
卖出 |
| 10:04:03 |
15.67 |
19 |
5788 |
卖出 |
| 10:04:06 |
15.68 |
1 |
5789 |
卖出 |