海普瑞[002399]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
18.37 |
61 |
61 |
集合竞价 |
| 09:15:09 |
17.5 |
62 |
62 |
集合竞价 |
| 09:15:18 |
17.54 |
61 |
61 |
集合竞价 |
| 09:15:36 |
17.6 |
73 |
73 |
集合竞价 |
| 09:16:03 |
17.6 |
74 |
74 |
集合竞价 |
| 09:16:12 |
17.6 |
74 |
74 |
集合竞价 |
| 09:18:45 |
17.6 |
74 |
74 |
集合竞价 |
| 09:18:54 |
17.6 |
81 |
81 |
集合竞价 |
| 09:19:03 |
17.6 |
82 |
82 |
集合竞价 |
| 09:19:30 |
17.6 |
82 |
82 |
集合竞价 |
| 09:19:39 |
17.6 |
82 |
82 |
集合竞价 |
| 09:19:48 |
17.6 |
103 |
103 |
集合竞价 |
| 09:19:57 |
17.6 |
103 |
103 |
集合竞价 |
| 09:20:09 |
17.6 |
103 |
103 |
集合竞价 |
| 09:20:18 |
17.6 |
103 |
103 |
集合竞价 |
| 09:20:27 |
17.6 |
122 |
122 |
集合竞价 |
| 09:20:54 |
17.6 |
122 |
122 |
集合竞价 |
| 09:21:03 |
17.6 |
122 |
122 |
集合竞价 |
| 09:21:12 |
17.6 |
124 |
124 |
集合竞价 |
| 09:21:30 |
17.6 |
124 |
124 |
集合竞价 |
| 09:21:39 |
17.6 |
124 |
124 |
集合竞价 |
| 09:21:57 |
17.6 |
124 |
124 |
集合竞价 |
| 09:22:06 |
17.6 |
124 |
124 |
集合竞价 |
| 09:22:15 |
17.59 |
124 |
124 |
集合竞价 |
| 09:22:42 |
17.59 |
124 |
124 |
集合竞价 |
| 09:23:00 |
17.59 |
124 |
124 |
集合竞价 |
| 09:23:09 |
17.5 |
136 |
136 |
集合竞价 |
| 09:23:18 |
17.5 |
136 |
136 |
集合竞价 |
| 09:23:27 |
17.5 |
146 |
146 |
集合竞价 |
| 09:23:45 |
17.5 |
148 |
148 |
集合竞价 |
| 09:24:03 |
17.5 |
156 |
156 |
集合竞价 |
| 09:24:12 |
17.46 |
159 |
159 |
集合竞价 |
| 09:24:21 |
17.46 |
159 |
159 |
集合竞价 |
| 09:24:48 |
17.46 |
160 |
160 |
集合竞价 |
| 09:24:57 |
17.44 |
162 |
162 |
集合竞价 |
| 09:25:00 |
17.44 |
216 |
378 |
买入 |
| 09:30:00 |
17.4 |
158 |
536 |
卖出 |
| 09:30:03 |
17.39 |
414 |
950 |
卖出 |
| 09:30:06 |
17.3 |
189 |
1139 |
卖出 |
| 09:30:09 |
17.29 |
50 |
1189 |
卖出 |
| 09:30:12 |
17.28 |
100 |
1289 |
卖出 |
| 09:30:15 |
17.27 |
33 |
1322 |
卖出 |
| 09:30:18 |
17.27 |
72 |
1394 |
买入 |
| 09:30:21 |
17.27 |
10 |
1404 |
买入 |
| 09:30:24 |
17.37 |
85 |
1489 |
买入 |
| 09:30:27 |
17.33 |
4 |
1493 |
卖出 |
| 09:30:30 |
17.39 |
58 |
1551 |
买入 |
| 09:30:33 |
17.37 |
103 |
1654 |
买入 |
| 09:30:36 |
17.42 |
419 |
2073 |
买入 |
| 09:30:39 |
17.43 |
128 |
2201 |
买入 |
| 09:30:42 |
17.43 |
39 |
2240 |
买入 |
| 09:30:45 |
17.41 |
92 |
2332 |
卖出 |
| 09:30:48 |
17.43 |
130 |
2462 |
买入 |
| 09:30:51 |
17.41 |
30 |
2492 |
卖出 |
| 09:30:54 |
17.43 |
20 |
2512 |
买入 |
| 09:30:57 |
17.42 |
3 |
2515 |
卖出 |
| 09:31:00 |
17.41 |
46 |
2561 |
卖出 |
| 09:31:03 |
17.4 |
83 |
2644 |
卖出 |
| 09:31:06 |
17.37 |
47 |
2691 |
卖出 |
| 09:31:09 |
17.36 |
44 |
2735 |
卖出 |
| 09:31:12 |
17.36 |
24 |
2759 |
买入 |
| 09:31:15 |
17.36 |
31 |
2790 |
买入 |
| 09:31:18 |
17.36 |
109 |
2899 |
卖出 |
| 09:31:21 |
17.36 |
112 |
3011 |
买入 |
| 09:31:24 |
17.38 |
115 |
3126 |
买入 |
| 09:31:27 |
17.42 |
86 |
3212 |
买入 |
| 09:31:30 |
17.39 |
50 |
3262 |
卖出 |
| 09:31:33 |
17.39 |
25 |
3287 |
买入 |
| 09:31:36 |
17.34 |
542 |
3829 |
卖出 |
| 09:31:39 |
17.33 |
109 |
3938 |
卖出 |
| 09:31:42 |
17.29 |
117 |
4055 |
卖出 |
| 09:31:45 |
17.29 |
288 |
4343 |
买入 |
| 09:31:48 |
17.31 |
80 |
4423 |
卖出 |
| 09:31:51 |
17.27 |
93 |
4516 |
卖出 |
| 09:31:57 |
17.28 |
3 |
4519 |
卖出 |
| 09:32:00 |
17.28 |
2 |
4521 |
卖出 |
| 09:32:03 |
17.27 |
52 |
4573 |
卖出 |
| 09:32:06 |
17.29 |
33 |
4606 |
买入 |
| 09:32:09 |
17.29 |
42 |
4648 |
卖出 |
| 09:32:12 |
17.28 |
72 |
4720 |
卖出 |
| 09:32:18 |
17.25 |
76 |
4796 |
卖出 |
| 09:32:21 |
17.21 |
137 |
4933 |
卖出 |
| 09:32:24 |
17.21 |
103 |
5036 |
卖出 |
| 09:32:27 |
17.18 |
66 |
5102 |
卖出 |
| 09:32:30 |
17.2 |
1 |
5103 |
买入 |
| 09:32:33 |
17.23 |
9 |
5112 |
买入 |
| 09:32:36 |
17.21 |
32 |
5144 |
卖出 |
| 09:32:39 |
17.21 |
1 |
5145 |
买入 |
| 09:32:42 |
17.21 |
48 |
5193 |
买入 |
| 09:32:45 |
17.2 |
43 |
5236 |
卖出 |
| 09:32:48 |
17.19 |
48 |
5284 |
卖出 |
| 09:32:51 |
17.18 |
31 |
5315 |
卖出 |
| 09:32:54 |
17.17 |
91 |
5406 |
卖出 |
| 09:32:57 |
17.18 |
27 |
5433 |
卖出 |
| 09:33:00 |
17.23 |
49 |
5482 |
买入 |
| 09:33:03 |
17.2 |
35 |
5517 |
卖出 |
| 09:33:06 |
17.21 |
43 |
5560 |
卖出 |
| 09:33:12 |
17.21 |
16 |
5576 |
买入 |
| 09:33:18 |
17.21 |
34 |
5610 |
卖出 |
| 09:33:21 |
17.22 |
65 |
5675 |
买入 |
| 09:33:24 |
17.2 |
62 |
5737 |
卖出 |
| 09:33:27 |
17.18 |
16 |
5753 |
卖出 |
| 09:33:30 |
17.19 |
21 |
5774 |
买入 |
| 09:33:33 |
17.18 |
4 |
5778 |
卖出 |
| 09:33:36 |
17.18 |
15 |
5793 |
卖出 |
| 09:33:39 |
17.21 |
10 |
5803 |
买入 |
| 09:33:42 |
17.19 |
37 |
5840 |
卖出 |
| 09:33:48 |
17.19 |
58 |
5898 |
卖出 |
| 09:33:51 |
17.2 |
27 |
5925 |
买入 |
| 09:33:54 |
17.22 |
18 |
5943 |
买入 |
| 09:33:57 |
17.19 |
12 |
5955 |
卖出 |
| 09:34:00 |
17.17 |
117 |
6072 |
卖出 |
| 09:34:03 |
17.14 |
22 |
6094 |
卖出 |
| 09:34:06 |
17.15 |
19 |
6113 |
买入 |
| 09:34:09 |
17.16 |
8 |
6121 |
买入 |
| 09:34:12 |
17.17 |
9 |
6130 |
买入 |
| 09:34:15 |
17.18 |
5 |
6135 |
买入 |
| 09:34:18 |
17.16 |
50 |
6185 |
卖出 |
| 09:34:24 |
17.16 |
19 |
6204 |
卖出 |
| 09:34:27 |
17.15 |
23 |
6227 |
卖出 |
| 09:34:33 |
17.19 |
35 |
6262 |
买入 |
| 09:34:36 |
17.2 |
9 |
6271 |
买入 |
| 09:34:42 |
17.17 |
104 |
6375 |
卖出 |
| 09:34:48 |
17.17 |
5 |
6380 |
卖出 |
| 09:34:51 |
17.17 |
9 |
6389 |
卖出 |
| 09:34:54 |
17.17 |
836 |
7225 |
卖出 |
| 09:34:57 |
17.11 |
91 |
7316 |
卖出 |
| 09:35:00 |
17.11 |
173 |
7489 |
买入 |
| 09:35:03 |
17.11 |
67 |
7556 |
卖出 |
| 09:35:09 |
17.14 |
78 |
7634 |
买入 |
| 09:35:12 |
17.13 |
2 |
7636 |
卖出 |
| 09:35:15 |
17.13 |
5 |
7641 |
卖出 |
| 09:35:18 |
17.13 |
29 |
7670 |
卖出 |
| 09:35:21 |
17.13 |
6 |
7676 |
买入 |
| 09:35:24 |
17.15 |
8 |
7684 |
买入 |
| 09:35:27 |
17.14 |
11 |
7695 |
卖出 |
| 09:35:30 |
17.15 |
4 |
7699 |
买入 |
| 09:35:33 |
17.13 |
30 |
7729 |
卖出 |
| 09:35:39 |
17.14 |
2 |
7731 |
买入 |
| 09:35:45 |
17.17 |
18 |
7749 |
买入 |
| 09:35:48 |
17.14 |
4 |
7753 |
卖出 |
| 09:35:51 |
17.14 |
3 |
7756 |
卖出 |
| 09:35:54 |
17.19 |
55 |
7811 |
买入 |
| 09:35:57 |
17.17 |
31 |
7842 |
卖出 |
| 09:36:03 |
17.14 |
34 |
7876 |
卖出 |
| 09:36:09 |
17.15 |
21 |
7897 |
买入 |
| 09:36:12 |
17.17 |
71 |
7968 |
买入 |
| 09:36:18 |
17.15 |
30 |
7998 |
卖出 |
| 09:36:21 |
17.18 |
6 |
8004 |
买入 |
| 09:36:27 |
17.19 |
3 |
8007 |
买入 |
| 09:36:33 |
17.19 |
3 |
8010 |
买入 |
| 09:36:36 |
17.19 |
5 |
8015 |
买入 |
| 09:36:39 |
17.19 |
17 |
8032 |
买入 |
| 09:36:42 |
17.2 |
111 |
8143 |
买入 |
| 09:36:45 |
17.22 |
67 |
8210 |
买入 |
| 09:36:48 |
17.2 |
37 |
8247 |
卖出 |
| 09:36:51 |
17.19 |
47 |
8294 |
卖出 |
| 09:36:57 |
17.19 |
17 |
8311 |
卖出 |
| 09:37:00 |
17.19 |
4 |
8315 |
卖出 |
| 09:37:03 |
17.18 |
37 |
8352 |
卖出 |
| 09:37:06 |
17.18 |
7 |
8359 |
买入 |
| 09:37:09 |
17.17 |
18 |
8377 |
卖出 |
| 09:37:12 |
17.19 |
2 |
8379 |
买入 |
| 09:37:15 |
17.18 |
2 |
8381 |
卖出 |
| 09:37:21 |
17.18 |
40 |
8421 |
卖出 |
| 09:37:24 |
17.17 |
74 |
8495 |
卖出 |
| 09:37:27 |
17.16 |
85 |
8580 |
卖出 |
| 09:37:30 |
17.15 |
149 |
8729 |
卖出 |
| 09:37:33 |
17.14 |
114 |
8843 |
卖出 |
| 09:37:36 |
17.13 |
21 |
8864 |
卖出 |
| 09:37:39 |
17.13 |
83 |
8947 |
卖出 |
| 09:37:42 |
17.14 |
18 |
8965 |
买入 |
| 09:37:48 |
17.13 |
41 |
9006 |
卖出 |
| 09:37:51 |
17.13 |
3 |
9009 |
卖出 |
| 09:37:54 |
17.14 |
37 |
9046 |
买入 |
| 09:38:00 |
17.14 |
4 |
9050 |
买入 |
| 09:38:03 |
17.12 |
26 |
9076 |
卖出 |
| 09:38:06 |
17.11 |
9 |
9085 |
卖出 |
| 09:38:09 |
17.12 |
126 |
9211 |
买入 |
| 09:38:12 |
17.14 |
33 |
9244 |
买入 |
| 09:38:15 |
17.13 |
34 |
9278 |
卖出 |
| 09:38:18 |
17.13 |
4 |
9282 |
买入 |
| 09:38:21 |
17.12 |
1 |
9283 |
卖出 |
| 09:38:24 |
17.12 |
2 |
9285 |
卖出 |
| 09:38:27 |
17.13 |
30 |
9315 |
买入 |
| 09:38:30 |
17.13 |
16 |
9331 |
买入 |
| 09:38:33 |
17.12 |
14 |
9345 |
卖出 |
| 09:38:36 |
17.12 |
14 |
9359 |
卖出 |
| 09:38:39 |
17.13 |
14 |
9373 |
买入 |
| 09:38:42 |
17.13 |
17 |
9390 |
买入 |
| 09:38:45 |
17.13 |
31 |
9421 |
买入 |
| 09:38:48 |
17.14 |
5 |
9426 |
买入 |
| 09:38:51 |
17.12 |
11 |
9437 |
卖出 |
| 09:38:54 |
17.14 |
36 |
9473 |
买入 |
| 09:38:57 |
17.15 |
4 |
9477 |
买入 |
| 09:39:00 |
17.12 |
21 |
9498 |
卖出 |
| 09:39:03 |
17.1 |
137 |
9635 |
卖出 |
| 09:39:06 |
17.09 |
56 |
9691 |
卖出 |
| 09:39:09 |
17.08 |
15 |
9706 |
买入 |
| 09:39:12 |
17.1 |
29 |
9735 |
买入 |
| 09:39:15 |
17.1 |
2 |
9737 |
买入 |
| 09:39:18 |
17.07 |
51 |
9788 |
卖出 |
| 09:39:21 |
17.07 |
12 |
9800 |
买入 |
| 09:39:24 |
17.09 |
14 |
9814 |
买入 |
| 09:39:27 |
17.09 |
37 |
9851 |
卖出 |
| 09:39:30 |
17.1 |
5 |
9856 |
买入 |
| 09:39:33 |
17.09 |
9 |
9865 |
卖出 |
| 09:39:36 |
17.11 |
53 |
9918 |
买入 |
| 09:39:39 |
17.12 |
37 |
9955 |
买入 |
| 09:39:42 |
17.12 |
5 |
9960 |
买入 |
| 09:39:45 |
17.12 |
90 |
10050 |
买入 |
| 09:39:48 |
17.17 |
9 |
10059 |
买入 |
| 09:39:51 |
17.12 |
9 |
10068 |
卖出 |
| 09:39:54 |
17.12 |
45 |
10113 |
卖出 |
| 09:39:57 |
17.13 |
13 |
10126 |
买入 |
| 09:40:00 |
17.11 |
28 |
10154 |
卖出 |
| 09:40:03 |
17.08 |
49 |
10203 |
卖出 |
| 09:40:06 |
17.07 |
21 |
10224 |
卖出 |
| 09:40:09 |
17.11 |
14 |
10238 |
买入 |
| 09:40:12 |
17.13 |
1 |
10239 |
买入 |
| 09:40:15 |
17.1 |
3 |
10242 |
卖出 |
| 09:40:18 |
17.11 |
27 |
10269 |
买入 |
| 09:40:21 |
17.08 |
16 |
10285 |
卖出 |
| 09:40:24 |
17.09 |
5 |
10290 |
买入 |
| 09:40:27 |
17.12 |
1 |
10291 |
买入 |
| 09:40:30 |
17.13 |
76 |
10367 |
买入 |
| 09:40:33 |
17.14 |
7 |
10374 |
买入 |
| 09:40:36 |
17.12 |
33 |
10407 |
卖出 |
| 09:40:39 |
17.13 |
2 |
10409 |
买入 |
| 09:40:42 |
17.13 |
6 |
10415 |
买入 |
| 09:40:45 |
17.14 |
69 |
10484 |
买入 |
| 09:40:48 |
17.15 |
23 |
10507 |
买入 |
| 09:40:51 |
17.15 |
2 |
10509 |
买入 |
| 09:40:54 |
17.13 |
15 |
10524 |
卖出 |
| 09:40:57 |
17.13 |
5 |
10529 |
卖出 |
| 09:41:00 |
17.12 |
66 |
10595 |
卖出 |
| 09:41:03 |
17.13 |
50 |
10645 |
买入 |
| 09:41:06 |
17.12 |
80 |
10725 |
卖出 |
| 09:41:09 |
17.12 |
5 |
10730 |
卖出 |
| 09:41:12 |
17.09 |
28 |
10758 |
卖出 |
| 09:41:15 |
17.11 |
1 |
10759 |
买入 |
| 09:41:18 |
17.1 |
13 |
10772 |
卖出 |
| 09:41:21 |
17.11 |
1 |
10773 |
买入 |
| 09:41:24 |
17.11 |
1 |
10774 |
卖出 |
| 09:41:30 |
17.12 |
3 |
10777 |
买入 |
| 09:41:33 |
17.11 |
1 |
10778 |
卖出 |
| 09:41:39 |
17.12 |
19 |
10797 |
买入 |
| 09:41:42 |
17.13 |
28 |
10825 |
买入 |
| 09:41:48 |
17.13 |
10 |
10835 |
卖出 |
| 09:41:54 |
17.14 |
2 |
10837 |
买入 |
| 09:42:03 |
17.14 |
87 |
10924 |
买入 |
| 09:42:06 |
17.11 |
40 |
10964 |
卖出 |
| 09:42:09 |
17.12 |
6 |
10970 |
卖出 |
| 09:42:12 |
17.12 |
17 |
10987 |
卖出 |
| 09:42:15 |
17.12 |
4 |
10991 |
卖出 |
| 09:42:18 |
17.12 |
14 |
11005 |
卖出 |
| 09:42:21 |
17.12 |
50 |
11055 |
卖出 |
| 09:42:27 |
17.13 |
1 |
11056 |
卖出 |
| 09:42:36 |
17.14 |
5 |
11061 |
买入 |
| 09:42:42 |
17.14 |
9 |
11070 |
买入 |
| 09:42:45 |
17.14 |
10 |
11080 |
买入 |
| 09:42:54 |
17.15 |
3 |
11083 |
买入 |
| 09:43:00 |
17.16 |
31 |
11114 |
买入 |
| 09:43:03 |
17.17 |
4 |
11118 |
买入 |
| 09:43:06 |
17.15 |
41 |
11159 |
卖出 |
| 09:43:09 |
17.16 |
3 |
11162 |
买入 |
| 09:43:12 |
17.16 |
30 |
11192 |
买入 |
| 09:43:15 |
17.17 |
13 |
11205 |
买入 |
| 09:43:18 |
17.15 |
5 |
11210 |
卖出 |
| 09:43:21 |
17.15 |
175 |
11385 |
卖出 |
| 09:43:24 |
17.14 |
25 |
11410 |
卖出 |
| 09:43:27 |
17.13 |
53 |
11463 |
卖出 |
| 09:43:30 |
17.13 |
3 |
11466 |
卖出 |
| 09:43:33 |
17.14 |
1 |
11467 |
买入 |
| 09:43:36 |
17.13 |
28 |
11495 |
卖出 |
| 09:43:39 |
17.14 |
4 |
11499 |
买入 |
| 09:43:42 |
17.13 |
14 |
11513 |
卖出 |
| 09:43:45 |
17.13 |
2 |
11515 |
卖出 |
| 09:43:51 |
17.14 |
19 |
11534 |
卖出 |
| 09:43:57 |
17.15 |
5 |
11539 |
卖出 |
| 09:44:00 |
17.15 |
2 |
11541 |
买入 |
| 09:44:03 |
17.15 |
15 |
11556 |
买入 |
| 09:44:09 |
17.15 |
22 |
11578 |
买入 |
| 09:44:12 |
17.16 |
27 |
11605 |
买入 |
| 09:44:15 |
17.18 |
24 |
11629 |
买入 |
| 09:44:18 |
17.18 |
45 |
11674 |
买入 |
| 09:44:24 |
17.18 |
94 |
11768 |
买入 |
| 09:44:27 |
17.18 |
43 |
11811 |
卖出 |
| 09:44:30 |
17.18 |
12 |
11823 |
卖出 |
| 09:44:33 |
17.21 |
110 |
11933 |
买入 |
| 09:44:36 |
17.18 |
18 |
11951 |
卖出 |
| 09:44:39 |
17.2 |
13 |
11964 |
买入 |
| 09:44:45 |
17.19 |
5 |
11969 |
卖出 |
| 09:44:48 |
17.19 |
2 |
11971 |
卖出 |
| 09:44:51 |
17.18 |
10 |
11981 |
卖出 |
| 09:44:54 |
17.18 |
8 |
11989 |
卖出 |
| 09:44:57 |
17.18 |
3 |
11992 |
买入 |
| 09:45:00 |
17.17 |
4 |
11996 |
卖出 |
| 09:45:03 |
17.19 |
77 |
12073 |
买入 |
| 09:45:06 |
17.16 |
39 |
12112 |
卖出 |