耐普矿机[300818]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.01 |
8 |
8 |
集合竞价 |
| 09:15:12 |
33.21 |
12 |
12 |
集合竞价 |
| 09:17:54 |
33.21 |
17 |
17 |
集合竞价 |
| 09:18:21 |
33.01 |
22 |
22 |
集合竞价 |
| 09:18:30 |
33.01 |
22 |
22 |
集合竞价 |
| 09:18:57 |
33.01 |
22 |
22 |
集合竞价 |
| 09:19:15 |
33.01 |
22 |
22 |
集合竞价 |
| 09:19:42 |
33.01 |
22 |
22 |
集合竞价 |
| 09:20:12 |
33.01 |
27 |
27 |
集合竞价 |
| 09:20:21 |
33.01 |
27 |
27 |
集合竞价 |
| 09:20:30 |
33.01 |
27 |
27 |
集合竞价 |
| 09:20:39 |
33.01 |
31 |
31 |
集合竞价 |
| 09:20:57 |
33.21 |
31 |
31 |
集合竞价 |
| 09:21:51 |
33.22 |
31 |
31 |
集合竞价 |
| 09:22:27 |
33.22 |
31 |
31 |
集合竞价 |
| 09:22:36 |
33.27 |
31 |
31 |
集合竞价 |
| 09:23:03 |
33.27 |
33 |
33 |
集合竞价 |
| 09:23:21 |
33.27 |
45 |
45 |
集合竞价 |
| 09:23:30 |
33.22 |
53 |
53 |
集合竞价 |
| 09:23:57 |
33.21 |
63 |
63 |
集合竞价 |
| 09:24:15 |
33.12 |
83 |
83 |
集合竞价 |
| 09:24:24 |
33.12 |
83 |
83 |
集合竞价 |
| 09:24:33 |
33.12 |
134 |
134 |
集合竞价 |
| 09:24:42 |
33.12 |
142 |
142 |
集合竞价 |
| 09:24:51 |
33.08 |
168 |
168 |
集合竞价 |
| 09:25:00 |
33.12 |
191 |
191 |
集合竞价 |
| 09:25:03 |
33.13 |
264 |
455 |
卖出 |
| 09:30:03 |
33.13 |
174 |
629 |
卖出 |
| 09:30:06 |
33.13 |
163 |
792 |
买入 |
| 09:30:09 |
33.04 |
87 |
879 |
卖出 |
| 09:30:12 |
33.13 |
32 |
911 |
买入 |
| 09:30:15 |
33.04 |
11 |
922 |
卖出 |
| 09:30:18 |
33.1 |
12 |
934 |
买入 |
| 09:30:21 |
33.06 |
34 |
968 |
卖出 |
| 09:30:24 |
33.08 |
20 |
988 |
买入 |
| 09:30:27 |
33.07 |
53 |
1041 |
卖出 |
| 09:30:30 |
33.06 |
27 |
1068 |
卖出 |
| 09:30:33 |
33.05 |
48 |
1116 |
卖出 |
| 09:30:36 |
33.05 |
20 |
1136 |
卖出 |
| 09:30:39 |
33.1 |
49 |
1185 |
买入 |
| 09:30:42 |
33.05 |
8 |
1193 |
卖出 |
| 09:30:45 |
33.08 |
9 |
1202 |
买入 |
| 09:30:48 |
33.06 |
10 |
1212 |
卖出 |
| 09:30:51 |
33.12 |
26 |
1238 |
买入 |
| 09:30:54 |
33.06 |
102 |
1340 |
卖出 |
| 09:30:57 |
33.16 |
6 |
1346 |
买入 |
| 09:31:00 |
33.17 |
2 |
1348 |
买入 |
| 09:31:03 |
33.15 |
35 |
1383 |
卖出 |
| 09:31:06 |
33.06 |
49 |
1432 |
卖出 |
| 09:31:09 |
33.07 |
15 |
1447 |
买入 |
| 09:31:12 |
33.03 |
65 |
1512 |
卖出 |
| 09:31:15 |
33.01 |
73 |
1585 |
卖出 |
| 09:31:18 |
33.02 |
25 |
1610 |
买入 |
| 09:31:21 |
33 |
6 |
1616 |
卖出 |
| 09:31:24 |
33.02 |
9 |
1625 |
买入 |
| 09:31:30 |
33.04 |
2 |
1627 |
买入 |
| 09:31:33 |
33.04 |
11 |
1638 |
买入 |
| 09:31:36 |
33.08 |
53 |
1691 |
买入 |
| 09:31:39 |
33.15 |
3 |
1694 |
买入 |
| 09:31:42 |
33.13 |
8 |
1702 |
卖出 |
| 09:31:45 |
33.13 |
8 |
1710 |
卖出 |
| 09:31:51 |
33.13 |
6 |
1716 |
卖出 |
| 09:31:54 |
33.13 |
6 |
1722 |
买入 |
| 09:31:57 |
33.12 |
6 |
1728 |
卖出 |
| 09:32:00 |
33.12 |
8 |
1736 |
买入 |
| 09:32:03 |
33.11 |
5 |
1741 |
卖出 |
| 09:32:06 |
33.13 |
14 |
1755 |
买入 |
| 09:32:09 |
33.11 |
18 |
1773 |
卖出 |
| 09:32:12 |
33.11 |
11 |
1784 |
买入 |
| 09:32:15 |
33.11 |
1 |
1785 |
买入 |
| 09:32:18 |
33.04 |
10 |
1795 |
卖出 |
| 09:32:21 |
33.13 |
8 |
1803 |
买入 |
| 09:32:24 |
33.13 |
1 |
1804 |
买入 |
| 09:32:27 |
33.1 |
5 |
1809 |
卖出 |
| 09:32:30 |
33.1 |
13 |
1822 |
买入 |
| 09:32:33 |
33.06 |
63 |
1885 |
卖出 |
| 09:32:36 |
33.1 |
1 |
1886 |
买入 |
| 09:32:39 |
33.1 |
4 |
1890 |
买入 |
| 09:32:42 |
33.1 |
1 |
1891 |
买入 |
| 09:32:45 |
33.05 |
50 |
1941 |
卖出 |
| 09:32:48 |
33.11 |
9 |
1950 |
买入 |
| 09:32:51 |
33.07 |
7 |
1957 |
卖出 |
| 09:32:54 |
33.06 |
6 |
1963 |
卖出 |
| 09:32:57 |
33.06 |
4 |
1967 |
卖出 |
| 09:33:00 |
33.13 |
51 |
2018 |
买入 |
| 09:33:03 |
33.13 |
17 |
2035 |
买入 |
| 09:33:06 |
33.19 |
20 |
2055 |
买入 |
| 09:33:09 |
33.13 |
7 |
2062 |
卖出 |
| 09:33:12 |
33.08 |
23 |
2085 |
卖出 |
| 09:33:15 |
33.14 |
4 |
2089 |
买入 |
| 09:33:18 |
33.12 |
9 |
2098 |
卖出 |
| 09:33:21 |
33.1 |
2 |
2100 |
卖出 |
| 09:33:24 |
33.12 |
3 |
2103 |
买入 |
| 09:33:27 |
33.13 |
12 |
2115 |
买入 |
| 09:33:30 |
33.13 |
6 |
2121 |
卖出 |
| 09:33:33 |
33.12 |
1 |
2122 |
买入 |
| 09:33:36 |
33.13 |
2 |
2124 |
买入 |
| 09:33:39 |
33.1 |
13 |
2137 |
卖出 |
| 09:33:42 |
33.14 |
17 |
2154 |
买入 |
| 09:33:48 |
33.14 |
29 |
2183 |
卖出 |
| 09:33:51 |
33.12 |
28 |
2211 |
卖出 |
| 09:33:54 |
33.12 |
11 |
2222 |
卖出 |
| 09:34:03 |
33.14 |
21 |
2243 |
买入 |
| 09:34:06 |
33.14 |
18 |
2261 |
买入 |
| 09:34:09 |
33.08 |
42 |
2303 |
卖出 |
| 09:34:12 |
33.08 |
23 |
2326 |
卖出 |
| 09:34:15 |
33.07 |
4 |
2330 |
卖出 |
| 09:34:18 |
33.05 |
45 |
2375 |
卖出 |
| 09:34:21 |
33.05 |
37 |
2412 |
买入 |
| 09:34:24 |
33.05 |
26 |
2438 |
买入 |
| 09:34:27 |
33.05 |
5 |
2443 |
买入 |
| 09:34:30 |
33.05 |
1 |
2444 |
买入 |
| 09:34:33 |
33.01 |
21 |
2465 |
卖出 |
| 09:34:42 |
33.02 |
9 |
2474 |
买入 |
| 09:34:45 |
33.02 |
15 |
2489 |
卖出 |
| 09:34:48 |
33.01 |
72 |
2561 |
卖出 |
| 09:34:51 |
33 |
16 |
2577 |
卖出 |
| 09:34:54 |
33.02 |
6 |
2583 |
买入 |
| 09:34:57 |
33 |
15 |
2598 |
卖出 |
| 09:35:00 |
32.99 |
4 |
2602 |
买入 |
| 09:35:03 |
32.99 |
2 |
2604 |
买入 |
| 09:35:06 |
32.92 |
11 |
2615 |
卖出 |
| 09:35:12 |
32.93 |
8 |
2623 |
卖出 |
| 09:35:15 |
32.93 |
12 |
2635 |
卖出 |
| 09:35:18 |
32.93 |
22 |
2657 |
卖出 |
| 09:35:21 |
32.9 |
58 |
2715 |
卖出 |
| 09:35:24 |
32.89 |
5 |
2720 |
买入 |
| 09:35:27 |
32.9 |
9 |
2729 |
买入 |
| 09:35:30 |
32.9 |
13 |
2742 |
买入 |
| 09:35:33 |
32.88 |
27 |
2769 |
卖出 |
| 09:35:36 |
32.98 |
107 |
2876 |
买入 |
| 09:35:39 |
32.97 |
46 |
2922 |
卖出 |
| 09:35:42 |
32.95 |
18 |
2940 |
卖出 |
| 09:35:45 |
32.96 |
2 |
2942 |
买入 |
| 09:35:51 |
32.88 |
44 |
2986 |
卖出 |
| 09:35:54 |
32.86 |
1 |
2987 |
卖出 |
| 09:35:57 |
32.88 |
1 |
2988 |
买入 |
| 09:36:00 |
32.86 |
6 |
2994 |
卖出 |
| 09:36:03 |
32.86 |
15 |
3009 |
买入 |
| 09:36:09 |
32.81 |
12 |
3021 |
卖出 |
| 09:36:15 |
32.86 |
5 |
3026 |
买入 |
| 09:36:18 |
32.93 |
23 |
3049 |
买入 |
| 09:36:21 |
32.93 |
28 |
3077 |
买入 |
| 09:36:24 |
32.88 |
6 |
3083 |
卖出 |
| 09:36:27 |
32.88 |
3 |
3086 |
卖出 |
| 09:36:36 |
32.93 |
10 |
3096 |
买入 |
| 09:36:39 |
32.88 |
60 |
3156 |
买入 |
| 09:36:42 |
32.93 |
62 |
3218 |
买入 |
| 09:36:45 |
32.9 |
52 |
3270 |
卖出 |
| 09:36:48 |
32.98 |
8 |
3278 |
买入 |
| 09:36:51 |
32.93 |
7 |
3285 |
卖出 |
| 09:36:57 |
32.99 |
1 |
3286 |
买入 |
| 09:37:00 |
32.93 |
21 |
3307 |
卖出 |
| 09:37:03 |
32.93 |
2 |
3309 |
卖出 |
| 09:37:06 |
33 |
19 |
3328 |
买入 |
| 09:37:09 |
32.98 |
11 |
3339 |
卖出 |
| 09:37:12 |
32.98 |
4 |
3343 |
买入 |
| 09:37:15 |
32.98 |
2 |
3345 |
买入 |
| 09:37:18 |
32.94 |
8 |
3353 |
卖出 |
| 09:37:21 |
32.98 |
12 |
3365 |
买入 |
| 09:37:24 |
33 |
19 |
3384 |
买入 |
| 09:37:30 |
33.02 |
2 |
3386 |
买入 |
| 09:37:33 |
33.04 |
30 |
3416 |
买入 |
| 09:37:42 |
33.1 |
1 |
3417 |
买入 |
| 09:37:45 |
33.1 |
2 |
3419 |
买入 |
| 09:37:51 |
33.05 |
11 |
3430 |
卖出 |
| 09:37:54 |
33.1 |
17 |
3447 |
买入 |
| 09:37:57 |
33.11 |
3 |
3450 |
买入 |
| 09:38:00 |
33.1 |
31 |
3481 |
卖出 |
| 09:38:03 |
33.1 |
1 |
3482 |
买入 |
| 09:38:09 |
33.1 |
35 |
3517 |
买入 |
| 09:38:12 |
33.08 |
1 |
3518 |
卖出 |
| 09:38:15 |
33.09 |
32 |
3550 |
买入 |
| 09:38:21 |
33.05 |
1 |
3551 |
卖出 |
| 09:38:24 |
33.05 |
3 |
3554 |
卖出 |
| 09:38:36 |
33.05 |
11 |
3565 |
卖出 |
| 09:38:39 |
33.05 |
44 |
3609 |
卖出 |
| 09:38:42 |
33.09 |
14 |
3623 |
买入 |
| 09:38:45 |
33.06 |
2 |
3625 |
卖出 |
| 09:38:48 |
33.1 |
25 |
3650 |
买入 |
| 09:38:51 |
33.1 |
8 |
3658 |
卖出 |
| 09:38:54 |
33.1 |
1 |
3659 |
卖出 |
| 09:38:57 |
33.1 |
21 |
3680 |
卖出 |
| 09:39:00 |
33.1 |
16 |
3696 |
卖出 |
| 09:39:03 |
33.1 |
11 |
3707 |
买入 |
| 09:39:06 |
33.1 |
5 |
3712 |
买入 |
| 09:39:09 |
33.11 |
46 |
3758 |
买入 |
| 09:39:12 |
33.11 |
2 |
3760 |
买入 |
| 09:39:15 |
33.12 |
17 |
3777 |
买入 |
| 09:39:18 |
33.13 |
1 |
3778 |
卖出 |
| 09:39:21 |
33.15 |
6 |
3784 |
买入 |
| 09:39:24 |
33.13 |
2 |
3786 |
卖出 |
| 09:39:30 |
33.15 |
12 |
3798 |
买入 |
| 09:39:33 |
33.15 |
1 |
3799 |
买入 |
| 09:39:36 |
33.15 |
4 |
3803 |
卖出 |
| 09:39:39 |
33.1 |
54 |
3857 |
卖出 |
| 09:39:42 |
33.15 |
18 |
3875 |
买入 |
| 09:39:45 |
33.16 |
1 |
3876 |
买入 |
| 09:39:51 |
33.15 |
4 |
3880 |
卖出 |
| 09:39:54 |
33.15 |
5 |
3885 |
卖出 |
| 09:40:00 |
33.2 |
23 |
3908 |
买入 |
| 09:40:03 |
33.15 |
4 |
3912 |
卖出 |
| 09:40:06 |
33.17 |
8 |
3920 |
买入 |
| 09:40:12 |
33.16 |
5 |
3925 |
卖出 |
| 09:40:18 |
33.2 |
23 |
3948 |
买入 |
| 09:40:21 |
33.19 |
10 |
3958 |
卖出 |
| 09:40:30 |
33.18 |
3 |
3961 |
卖出 |
| 09:40:33 |
33.21 |
28 |
3989 |
买入 |
| 09:40:36 |
33.16 |
14 |
4003 |
卖出 |
| 09:40:42 |
33.21 |
2 |
4005 |
买入 |
| 09:40:48 |
33.21 |
9 |
4014 |
买入 |
| 09:40:51 |
33.21 |
36 |
4050 |
买入 |
| 09:40:54 |
33.21 |
5 |
4055 |
买入 |
| 09:40:57 |
33.22 |
11 |
4066 |
买入 |
| 09:41:00 |
33.2 |
26 |
4092 |
卖出 |
| 09:41:03 |
33.19 |
9 |
4101 |
卖出 |
| 09:41:06 |
33.2 |
28 |
4129 |
买入 |
| 09:41:09 |
33.28 |
13 |
4142 |
买入 |
| 09:41:12 |
33.28 |
16 |
4158 |
买入 |
| 09:41:21 |
33.29 |
13 |
4171 |
买入 |
| 09:41:24 |
33.29 |
7 |
4178 |
买入 |
| 09:41:27 |
33.29 |
6 |
4184 |
买入 |
| 09:41:30 |
33.29 |
2 |
4186 |
卖出 |
| 09:41:36 |
33.3 |
12 |
4198 |
买入 |
| 09:41:39 |
33.28 |
8 |
4206 |
卖出 |
| 09:41:42 |
33.29 |
2 |
4208 |
买入 |
| 09:41:45 |
33.3 |
39 |
4247 |
买入 |
| 09:41:54 |
33.31 |
12 |
4259 |
买入 |
| 09:41:57 |
33.31 |
13 |
4272 |
卖出 |
| 09:42:00 |
33.31 |
10 |
4282 |
卖出 |
| 09:42:06 |
33.33 |
5 |
4287 |
买入 |
| 09:42:12 |
33.32 |
15 |
4302 |
卖出 |
| 09:42:15 |
33.32 |
2 |
4304 |
卖出 |
| 09:42:18 |
33.32 |
7 |
4311 |
卖出 |
| 09:42:24 |
33.32 |
28 |
4339 |
卖出 |
| 09:42:27 |
33.3 |
61 |
4400 |
卖出 |
| 09:42:30 |
33.31 |
20 |
4420 |
买入 |
| 09:42:33 |
33.3 |
10 |
4430 |
卖出 |
| 09:42:36 |
33.26 |
14 |
4444 |
卖出 |
| 09:42:39 |
33.3 |
2 |
4446 |
卖出 |
| 09:42:42 |
33.31 |
9 |
4455 |
卖出 |
| 09:42:45 |
33.3 |
1 |
4456 |
卖出 |
| 09:42:48 |
33.31 |
6 |
4462 |
买入 |
| 09:42:54 |
33.31 |
1 |
4463 |
卖出 |
| 09:42:57 |
33.32 |
11 |
4474 |
买入 |
| 09:43:00 |
33.31 |
6 |
4480 |
卖出 |
| 09:43:03 |
33.3 |
9 |
4489 |
卖出 |
| 09:43:09 |
33.3 |
2 |
4491 |
买入 |
| 09:43:12 |
33.3 |
8 |
4499 |
买入 |
| 09:43:15 |
33.32 |
4 |
4503 |
买入 |
| 09:43:18 |
33.31 |
26 |
4529 |
卖出 |
| 09:43:21 |
33.32 |
38 |
4567 |
买入 |
| 09:43:24 |
33.32 |
4 |
4571 |
卖出 |
| 09:43:27 |
33.32 |
1 |
4572 |
卖出 |
| 09:43:36 |
33.31 |
6 |
4578 |
卖出 |
| 09:43:42 |
33.31 |
3 |
4581 |
卖出 |
| 09:43:48 |
33.3 |
3 |
4584 |
卖出 |
| 09:43:51 |
33.31 |
3 |
4587 |
买入 |
| 09:44:09 |
33.3 |
4 |
4591 |
买入 |
| 09:44:12 |
33.3 |
1 |
4592 |
买入 |
| 09:44:15 |
33.29 |
1 |
4593 |
卖出 |
| 09:44:18 |
33.3 |
9 |
4602 |
买入 |
| 09:44:21 |
33.29 |
20 |
4622 |
卖出 |
| 09:44:24 |
33.29 |
3 |
4625 |
卖出 |
| 09:44:27 |
33.28 |
4 |
4629 |
卖出 |
| 09:44:33 |
33.29 |
29 |
4658 |
买入 |
| 09:44:39 |
33.25 |
2 |
4660 |
卖出 |
| 09:44:42 |
33.25 |
12 |
4672 |
卖出 |
| 09:44:45 |
33.26 |
15 |
4687 |
买入 |
| 09:44:48 |
33.21 |
28 |
4715 |
卖出 |
| 09:44:51 |
33.21 |
2 |
4717 |
卖出 |
| 09:45:00 |
33.21 |
6 |
4723 |
卖出 |
| 09:45:12 |
33.19 |
2 |
4725 |
卖出 |
| 09:45:15 |
33.2 |
7 |
4732 |
卖出 |
| 09:45:18 |
33.25 |
34 |
4766 |
买入 |
| 09:45:21 |
33.23 |
4 |
4770 |
卖出 |
| 09:45:27 |
33.25 |
1 |
4771 |
买入 |
| 09:45:30 |
33.2 |
2 |
4773 |
卖出 |
| 09:45:33 |
33.23 |
22 |
4795 |
买入 |
| 09:45:36 |
33.23 |
5 |
4800 |
买入 |
| 09:45:39 |
33.25 |
39 |
4839 |
买入 |
| 09:45:42 |
33.24 |
7 |
4846 |
卖出 |
| 09:45:45 |
33.19 |
61 |
4907 |
卖出 |
| 09:45:48 |
33.2 |
5 |
4912 |
卖出 |
| 09:45:51 |
33.27 |
3 |
4915 |
买入 |
| 09:45:54 |
33.27 |
1 |
4916 |
买入 |
| 09:46:00 |
33.25 |
15 |
4931 |
卖出 |
| 09:46:03 |
33.23 |
8 |
4939 |
卖出 |
| 09:46:06 |
33.23 |
4 |
4943 |
卖出 |
| 09:46:12 |
33.23 |
6 |
4949 |
卖出 |
| 09:46:15 |
33.22 |
5 |
4954 |
卖出 |
| 09:46:18 |
33.23 |
4 |
4958 |
买入 |
| 09:46:21 |
33.22 |
6 |
4964 |
买入 |
| 09:46:24 |
33.22 |
15 |
4979 |
买入 |
| 09:46:39 |
33.23 |
2 |
4981 |
买入 |
| 09:46:42 |
33.22 |
14 |
4995 |
卖出 |
| 09:46:45 |
33.23 |
12 |
5007 |
买入 |
| 09:46:48 |
33.22 |
40 |
5047 |
卖出 |
| 09:46:54 |
33.26 |
5 |
5052 |
买入 |
| 09:47:00 |
33.25 |
2 |
5054 |
卖出 |