耐普矿机[300818]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
40.8 |
1 |
1 |
集合竞价 |
| 09:16:42 |
41.84 |
40 |
40 |
集合竞价 |
| 09:17:18 |
42 |
40 |
40 |
集合竞价 |
| 09:17:27 |
42 |
38 |
38 |
集合竞价 |
| 09:17:45 |
42 |
40 |
40 |
集合竞价 |
| 09:18:48 |
42 |
40 |
40 |
集合竞价 |
| 09:19:15 |
40.8 |
1 |
1 |
集合竞价 |
| 09:21:33 |
40.8 |
1 |
1 |
集合竞价 |
| 09:23:21 |
40.8 |
1 |
1 |
集合竞价 |
| 09:24:15 |
40.8 |
10 |
10 |
集合竞价 |
| 09:24:24 |
40.79 |
51 |
51 |
集合竞价 |
| 09:24:33 |
40.78 |
54 |
54 |
集合竞价 |
| 09:24:51 |
40.78 |
54 |
54 |
集合竞价 |
| 09:25:03 |
40.78 |
78 |
132 |
买入 |
| 09:30:03 |
40.61 |
46 |
178 |
卖出 |
| 09:30:06 |
40.77 |
60 |
238 |
买入 |
| 09:30:09 |
40.67 |
17 |
255 |
买入 |
| 09:30:12 |
40.65 |
55 |
310 |
卖出 |
| 09:30:15 |
40.77 |
7 |
317 |
买入 |
| 09:30:18 |
40.77 |
7 |
324 |
买入 |
| 09:30:21 |
40.8 |
9 |
333 |
买入 |
| 09:30:24 |
40.8 |
40 |
373 |
买入 |
| 09:30:27 |
40.98 |
3 |
376 |
买入 |
| 09:30:30 |
40.99 |
11 |
387 |
买入 |
| 09:30:33 |
41 |
3 |
390 |
买入 |
| 09:30:36 |
40.99 |
9 |
399 |
卖出 |
| 09:30:45 |
41 |
1 |
400 |
买入 |
| 09:30:48 |
41 |
7 |
407 |
买入 |
| 09:30:51 |
40.99 |
36 |
443 |
卖出 |
| 09:30:54 |
40.78 |
62 |
505 |
卖出 |
| 09:30:57 |
41.07 |
10 |
515 |
买入 |
| 09:31:00 |
41 |
2 |
517 |
买入 |
| 09:31:06 |
40.98 |
4 |
521 |
买入 |
| 09:31:09 |
40.98 |
5 |
526 |
买入 |
| 09:31:12 |
40.99 |
8 |
534 |
买入 |
| 09:31:15 |
41 |
9 |
543 |
买入 |
| 09:31:18 |
40.99 |
4 |
547 |
卖出 |
| 09:31:24 |
41.1 |
17 |
564 |
买入 |
| 09:31:27 |
41.13 |
11 |
575 |
买入 |
| 09:31:30 |
41.13 |
6 |
581 |
买入 |
| 09:31:33 |
41.13 |
10 |
591 |
卖出 |
| 09:31:36 |
41.21 |
11 |
602 |
买入 |
| 09:31:39 |
41.2 |
6 |
608 |
卖出 |
| 09:31:45 |
41.15 |
14 |
622 |
卖出 |
| 09:31:48 |
41.21 |
22 |
644 |
买入 |
| 09:31:51 |
41.16 |
3 |
647 |
卖出 |
| 09:31:54 |
41.2 |
13 |
660 |
买入 |
| 09:31:57 |
41.2 |
7 |
667 |
买入 |
| 09:32:03 |
41.12 |
15 |
682 |
卖出 |
| 09:32:06 |
41.13 |
2 |
684 |
买入 |
| 09:32:09 |
41.15 |
14 |
698 |
买入 |
| 09:32:12 |
41.03 |
22 |
720 |
卖出 |
| 09:32:15 |
41.15 |
4 |
724 |
买入 |
| 09:32:18 |
41.15 |
9 |
733 |
卖出 |
| 09:32:21 |
41.2 |
110 |
843 |
买入 |
| 09:32:24 |
41.15 |
26 |
869 |
卖出 |
| 09:32:27 |
41.15 |
52 |
921 |
买入 |
| 09:32:30 |
41.15 |
33 |
954 |
买入 |
| 09:32:33 |
41.17 |
19 |
973 |
买入 |
| 09:32:36 |
41.15 |
3 |
976 |
卖出 |
| 09:32:39 |
41.15 |
1 |
977 |
买入 |
| 09:32:42 |
41.15 |
7 |
984 |
买入 |
| 09:32:54 |
41.18 |
83 |
1067 |
买入 |
| 09:32:57 |
41.3 |
91 |
1158 |
买入 |
| 09:33:00 |
41.32 |
5 |
1163 |
买入 |
| 09:33:03 |
41.3 |
6 |
1169 |
卖出 |
| 09:33:06 |
41.31 |
7 |
1176 |
买入 |
| 09:33:09 |
41.32 |
5 |
1181 |
买入 |
| 09:33:12 |
41.3 |
3 |
1184 |
卖出 |
| 09:33:15 |
41.21 |
3 |
1187 |
卖出 |
| 09:33:30 |
41.21 |
36 |
1223 |
卖出 |
| 09:33:33 |
41.21 |
10 |
1233 |
卖出 |
| 09:33:36 |
41.29 |
2 |
1235 |
买入 |
| 09:33:39 |
41.21 |
7 |
1242 |
卖出 |
| 09:33:42 |
41.25 |
4 |
1246 |
卖出 |
| 09:33:45 |
41.22 |
13 |
1259 |
卖出 |
| 09:33:48 |
41.29 |
11 |
1270 |
买入 |
| 09:33:57 |
41.29 |
3 |
1273 |
买入 |
| 09:34:00 |
41.29 |
27 |
1300 |
买入 |
| 09:34:03 |
41.29 |
6 |
1306 |
买入 |
| 09:34:06 |
41.29 |
6 |
1312 |
买入 |
| 09:34:09 |
41.29 |
8 |
1320 |
卖出 |
| 09:34:12 |
41.29 |
15 |
1335 |
卖出 |
| 09:34:15 |
41.28 |
13 |
1348 |
卖出 |
| 09:34:18 |
41.29 |
13 |
1361 |
买入 |
| 09:34:21 |
41.28 |
2 |
1363 |
买入 |
| 09:34:36 |
41.23 |
6 |
1369 |
卖出 |
| 09:34:51 |
41.23 |
12 |
1381 |
卖出 |
| 09:35:03 |
41.28 |
4 |
1385 |
买入 |
| 09:35:06 |
41.28 |
4 |
1389 |
买入 |
| 09:35:09 |
41.23 |
12 |
1401 |
卖出 |
| 09:35:12 |
41.3 |
17 |
1418 |
买入 |
| 09:35:15 |
41.3 |
5 |
1423 |
买入 |
| 09:35:18 |
41.25 |
6 |
1429 |
卖出 |
| 09:35:21 |
41.24 |
13 |
1442 |
卖出 |
| 09:35:24 |
41.28 |
1 |
1443 |
买入 |
| 09:35:30 |
41.28 |
17 |
1460 |
买入 |
| 09:35:36 |
41.29 |
2 |
1462 |
买入 |
| 09:35:39 |
41.29 |
11 |
1473 |
买入 |
| 09:35:42 |
41.29 |
28 |
1501 |
卖出 |
| 09:35:45 |
41.3 |
8 |
1509 |
买入 |
| 09:35:51 |
41.31 |
41 |
1550 |
买入 |
| 09:35:54 |
41.4 |
24 |
1574 |
买入 |
| 09:35:57 |
41.3 |
46 |
1620 |
卖出 |
| 09:36:06 |
41.4 |
25 |
1645 |
买入 |
| 09:36:09 |
41.4 |
22 |
1667 |
卖出 |
| 09:36:12 |
41.3 |
29 |
1696 |
卖出 |
| 09:36:15 |
41.38 |
6 |
1702 |
买入 |
| 09:36:18 |
41.38 |
15 |
1717 |
买入 |
| 09:36:21 |
41.37 |
1 |
1718 |
卖出 |
| 09:36:24 |
41.39 |
8 |
1726 |
买入 |
| 09:36:27 |
41.4 |
23 |
1749 |
买入 |
| 09:36:30 |
41.39 |
10 |
1759 |
卖出 |
| 09:36:33 |
41.39 |
4 |
1763 |
买入 |
| 09:36:36 |
41.4 |
20 |
1783 |
买入 |
| 09:36:39 |
41.39 |
1 |
1784 |
卖出 |
| 09:36:42 |
41.39 |
3 |
1787 |
卖出 |
| 09:36:45 |
41.39 |
5 |
1792 |
卖出 |
| 09:36:48 |
41.42 |
34 |
1826 |
买入 |
| 09:36:51 |
41.46 |
4 |
1830 |
买入 |
| 09:36:54 |
41.46 |
3 |
1833 |
买入 |
| 09:36:57 |
41.46 |
3 |
1836 |
买入 |
| 09:37:03 |
41.46 |
22 |
1858 |
买入 |
| 09:37:06 |
41.46 |
16 |
1874 |
买入 |
| 09:37:09 |
41.39 |
61 |
1935 |
卖出 |
| 09:37:12 |
41.38 |
197 |
2132 |
卖出 |
| 09:37:15 |
41.3 |
13 |
2145 |
卖出 |
| 09:37:18 |
41.39 |
21 |
2166 |
买入 |
| 09:37:21 |
41.4 |
17 |
2183 |
买入 |
| 09:37:24 |
41.3 |
9 |
2192 |
卖出 |
| 09:37:27 |
41.32 |
3 |
2195 |
卖出 |
| 09:37:33 |
41.32 |
6 |
2201 |
卖出 |
| 09:37:36 |
41.32 |
7 |
2208 |
卖出 |
| 09:37:42 |
41.32 |
3 |
2211 |
卖出 |
| 09:37:45 |
41.38 |
17 |
2228 |
买入 |
| 09:37:48 |
41.4 |
26 |
2254 |
买入 |
| 09:37:54 |
41.38 |
8 |
2262 |
卖出 |
| 09:37:57 |
41.38 |
1 |
2263 |
卖出 |
| 09:38:00 |
41.4 |
1 |
2264 |
买入 |
| 09:38:03 |
41.38 |
2 |
2266 |
卖出 |
| 09:38:06 |
41.35 |
8 |
2274 |
卖出 |
| 09:38:09 |
41.38 |
53 |
2327 |
买入 |
| 09:38:12 |
41.32 |
1 |
2328 |
卖出 |
| 09:38:15 |
41.32 |
28 |
2356 |
卖出 |
| 09:38:21 |
41.32 |
3 |
2359 |
买入 |
| 09:38:24 |
41.32 |
7 |
2366 |
买入 |
| 09:38:27 |
41.3 |
44 |
2410 |
卖出 |
| 09:38:30 |
41.3 |
3 |
2413 |
卖出 |
| 09:38:36 |
41.3 |
53 |
2466 |
卖出 |
| 09:38:39 |
41.3 |
23 |
2489 |
卖出 |
| 09:38:57 |
41.28 |
6 |
2495 |
卖出 |
| 09:39:06 |
41.29 |
27 |
2522 |
卖出 |
| 09:39:09 |
41.28 |
6 |
2528 |
卖出 |
| 09:39:12 |
41.22 |
17 |
2545 |
卖出 |
| 09:39:15 |
41.21 |
5 |
2550 |
卖出 |
| 09:39:18 |
41.18 |
9 |
2559 |
卖出 |
| 09:39:21 |
41.18 |
15 |
2574 |
卖出 |
| 09:39:30 |
41.12 |
22 |
2596 |
卖出 |
| 09:39:33 |
41.12 |
1 |
2597 |
买入 |
| 09:39:39 |
41.12 |
4 |
2601 |
买入 |
| 09:39:42 |
41.1 |
3 |
2604 |
卖出 |
| 09:39:51 |
41.02 |
8 |
2612 |
卖出 |
| 09:39:57 |
41.09 |
18 |
2630 |
买入 |
| 09:40:00 |
41.05 |
1 |
2631 |
卖出 |
| 09:40:03 |
41.05 |
6 |
2637 |
卖出 |
| 09:40:06 |
41.05 |
6 |
2643 |
买入 |
| 09:40:09 |
41 |
94 |
2737 |
卖出 |
| 09:40:12 |
40.99 |
28 |
2765 |
卖出 |
| 09:40:15 |
40.97 |
39 |
2804 |
买入 |
| 09:40:18 |
40.99 |
3 |
2807 |
卖出 |
| 09:40:21 |
40.99 |
2 |
2809 |
买入 |
| 09:40:27 |
40.98 |
2 |
2811 |
卖出 |
| 09:40:30 |
40.91 |
5 |
2816 |
卖出 |
| 09:40:39 |
40.98 |
2 |
2818 |
买入 |
| 09:40:42 |
40.91 |
12 |
2830 |
卖出 |
| 09:40:51 |
40.91 |
3 |
2833 |
卖出 |
| 09:40:54 |
40.91 |
6 |
2839 |
卖出 |
| 09:40:57 |
40.91 |
12 |
2851 |
卖出 |
| 09:41:00 |
40.96 |
8 |
2859 |
买入 |
| 09:41:12 |
40.9 |
52 |
2911 |
卖出 |
| 09:41:15 |
40.88 |
24 |
2935 |
卖出 |
| 09:41:21 |
40.9 |
5 |
2940 |
买入 |
| 09:41:24 |
40.84 |
7 |
2947 |
卖出 |
| 09:41:27 |
40.9 |
10 |
2957 |
买入 |
| 09:41:33 |
40.88 |
2 |
2959 |
买入 |
| 09:41:36 |
40.88 |
4 |
2963 |
买入 |
| 09:41:39 |
40.88 |
2 |
2965 |
买入 |
| 09:41:42 |
40.81 |
20 |
2985 |
卖出 |
| 09:41:48 |
40.87 |
1 |
2986 |
买入 |
| 09:41:51 |
40.87 |
9 |
2995 |
买入 |
| 09:41:57 |
40.82 |
33 |
3028 |
卖出 |
| 09:42:00 |
40.86 |
3 |
3031 |
买入 |
| 09:42:03 |
40.83 |
9 |
3040 |
卖出 |
| 09:42:06 |
40.82 |
12 |
3052 |
卖出 |
| 09:42:09 |
40.86 |
68 |
3120 |
买入 |
| 09:42:24 |
40.82 |
5 |
3125 |
卖出 |
| 09:42:33 |
40.82 |
2 |
3127 |
卖出 |
| 09:42:36 |
40.82 |
6 |
3133 |
卖出 |
| 09:42:42 |
40.83 |
25 |
3158 |
买入 |
| 09:42:48 |
40.83 |
1 |
3159 |
买入 |
| 09:42:54 |
40.82 |
12 |
3171 |
卖出 |
| 09:42:57 |
40.85 |
2 |
3173 |
买入 |
| 09:43:00 |
40.85 |
7 |
3180 |
买入 |
| 09:43:03 |
40.85 |
3 |
3183 |
卖出 |
| 09:43:06 |
40.81 |
21 |
3204 |
卖出 |
| 09:43:09 |
40.8 |
26 |
3230 |
卖出 |
| 09:43:12 |
40.82 |
71 |
3301 |
买入 |
| 09:43:15 |
40.8 |
20 |
3321 |
卖出 |
| 09:43:18 |
40.8 |
1 |
3322 |
买入 |
| 09:43:21 |
40.77 |
22 |
3344 |
卖出 |
| 09:43:24 |
40.75 |
2 |
3346 |
卖出 |
| 09:43:36 |
40.71 |
13 |
3359 |
卖出 |
| 09:43:39 |
40.73 |
1 |
3360 |
买入 |
| 09:43:42 |
40.75 |
3 |
3363 |
卖出 |
| 09:43:45 |
40.73 |
5 |
3368 |
卖出 |
| 09:43:48 |
40.73 |
2 |
3370 |
卖出 |
| 09:43:51 |
40.77 |
2 |
3372 |
买入 |
| 09:43:57 |
40.77 |
2 |
3374 |
买入 |
| 09:44:00 |
40.73 |
27 |
3401 |
卖出 |
| 09:44:03 |
40.76 |
1 |
3402 |
买入 |
| 09:44:06 |
40.73 |
12 |
3414 |
卖出 |
| 09:44:09 |
40.73 |
28 |
3442 |
卖出 |
| 09:44:12 |
40.75 |
4 |
3446 |
买入 |
| 09:44:15 |
40.75 |
5 |
3451 |
卖出 |
| 09:44:18 |
40.73 |
7 |
3458 |
卖出 |
| 09:44:24 |
40.76 |
2 |
3460 |
买入 |
| 09:44:30 |
40.74 |
2 |
3462 |
卖出 |
| 09:44:36 |
40.74 |
1 |
3463 |
卖出 |
| 09:44:42 |
40.75 |
5 |
3468 |
买入 |
| 09:44:45 |
40.73 |
53 |
3521 |
卖出 |
| 09:44:48 |
40.74 |
4 |
3525 |
买入 |
| 09:44:51 |
40.73 |
24 |
3549 |
卖出 |
| 09:44:54 |
40.73 |
9 |
3558 |
卖出 |
| 09:44:57 |
40.74 |
7 |
3565 |
买入 |
| 09:45:03 |
40.72 |
12 |
3577 |
卖出 |
| 09:45:06 |
40.72 |
15 |
3592 |
卖出 |
| 09:45:09 |
40.7 |
7 |
3599 |
卖出 |
| 09:45:12 |
40.7 |
17 |
3616 |
卖出 |
| 09:45:15 |
40.71 |
13 |
3629 |
买入 |
| 09:45:18 |
40.72 |
28 |
3657 |
买入 |
| 09:45:21 |
40.71 |
25 |
3682 |
卖出 |
| 09:45:27 |
40.71 |
3 |
3685 |
卖出 |
| 09:45:30 |
40.71 |
7 |
3692 |
卖出 |
| 09:45:33 |
40.85 |
127 |
3819 |
买入 |
| 09:45:36 |
40.85 |
1 |
3820 |
卖出 |
| 09:45:39 |
40.75 |
3 |
3823 |
卖出 |
| 09:45:48 |
40.74 |
22 |
3845 |
卖出 |
| 09:45:51 |
40.95 |
3 |
3848 |
买入 |
| 09:46:09 |
40.76 |
24 |
3872 |
卖出 |
| 09:46:12 |
40.81 |
20 |
3892 |
买入 |
| 09:46:15 |
40.81 |
1 |
3893 |
买入 |
| 09:46:18 |
40.74 |
16 |
3909 |
卖出 |
| 09:46:27 |
40.8 |
9 |
3918 |
买入 |
| 09:46:33 |
40.81 |
28 |
3946 |
买入 |
| 09:46:36 |
40.8 |
1 |
3947 |
卖出 |
| 09:46:39 |
40.8 |
43 |
3990 |
卖出 |
| 09:46:42 |
40.8 |
1 |
3991 |
卖出 |
| 09:46:45 |
40.81 |
2 |
3993 |
买入 |
| 09:46:48 |
40.81 |
11 |
4004 |
买入 |
| 09:46:54 |
40.8 |
12 |
4016 |
卖出 |
| 09:46:57 |
40.8 |
28 |
4044 |
卖出 |
| 09:47:06 |
40.8 |
9 |
4053 |
卖出 |
| 09:47:12 |
40.8 |
9 |
4062 |
买入 |
| 09:47:18 |
40.82 |
1 |
4063 |
买入 |
| 09:47:21 |
40.83 |
2 |
4065 |
买入 |
| 09:47:30 |
40.82 |
1 |
4066 |
卖出 |
| 09:47:57 |
40.9 |
1 |
4067 |
买入 |
| 09:48:00 |
40.9 |
1 |
4068 |
买入 |
| 09:48:03 |
40.9 |
2 |
4070 |
买入 |
| 09:48:06 |
40.9 |
13 |
4083 |
买入 |
| 09:48:12 |
40.9 |
3 |
4086 |
卖出 |
| 09:48:15 |
40.9 |
1 |
4087 |
卖出 |
| 09:48:18 |
40.93 |
2 |
4089 |
买入 |
| 09:48:21 |
40.96 |
2 |
4091 |
买入 |
| 09:48:24 |
41 |
32 |
4123 |
买入 |
| 09:48:30 |
41.06 |
1 |
4124 |
买入 |
| 09:48:33 |
41.06 |
6 |
4130 |
买入 |
| 09:48:36 |
41.06 |
13 |
4143 |
买入 |
| 09:48:39 |
41.08 |
3 |
4146 |
买入 |
| 09:48:45 |
41.08 |
1 |
4147 |
买入 |
| 09:48:48 |
41.08 |
3 |
4150 |
买入 |
| 09:48:54 |
41.08 |
2 |
4152 |
卖出 |
| 09:49:00 |
41.12 |
1 |
4153 |
买入 |
| 09:49:03 |
41.12 |
1 |
4154 |
买入 |
| 09:49:06 |
41.12 |
12 |
4166 |
卖出 |
| 09:49:09 |
41.12 |
6 |
4172 |
卖出 |
| 09:49:15 |
41.08 |
68 |
4240 |
卖出 |
| 09:49:18 |
41.12 |
78 |
4318 |
买入 |
| 09:49:21 |
41.2 |
139 |
4457 |
买入 |
| 09:49:24 |
41.12 |
10 |
4467 |
卖出 |
| 09:49:27 |
41.12 |
1 |
4468 |
买入 |
| 09:49:30 |
41.12 |
5 |
4473 |
买入 |
| 09:49:33 |
41.12 |
19 |
4492 |
买入 |
| 09:49:42 |
40.97 |
2 |
4494 |
卖出 |
| 09:49:45 |
41.07 |
3 |
4497 |
买入 |
| 09:49:48 |
41.08 |
10 |
4507 |
买入 |
| 09:50:09 |
40.97 |
62 |
4569 |
卖出 |
| 09:50:12 |
40.96 |
13 |
4582 |
卖出 |
| 09:50:15 |
40.96 |
9 |
4591 |
卖出 |
| 09:50:21 |
40.98 |
6 |
4597 |
买入 |