名臣健康[002919]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
26.85 |
10 |
10 |
集合竞价 |
| 09:15:09 |
26.85 |
13 |
13 |
集合竞价 |
| 09:15:27 |
27 |
33 |
33 |
集合竞价 |
| 09:16:03 |
27.2 |
33 |
33 |
集合竞价 |
| 09:16:57 |
27.8 |
82 |
82 |
集合竞价 |
| 09:17:15 |
27.8 |
82 |
82 |
集合竞价 |
| 09:17:33 |
27.2 |
28 |
28 |
集合竞价 |
| 09:17:51 |
26.91 |
28 |
28 |
集合竞价 |
| 09:18:00 |
28.2 |
172 |
172 |
集合竞价 |
| 09:18:09 |
28.2 |
172 |
172 |
集合竞价 |
| 09:18:18 |
26.89 |
10 |
10 |
集合竞价 |
| 09:18:54 |
26.89 |
13 |
13 |
集合竞价 |
| 09:20:00 |
26.89 |
13 |
13 |
集合竞价 |
| 09:21:12 |
26.89 |
13 |
13 |
集合竞价 |
| 09:21:30 |
26.89 |
13 |
13 |
集合竞价 |
| 09:23:00 |
26.89 |
13 |
13 |
集合竞价 |
| 09:23:18 |
26.5 |
73 |
73 |
集合竞价 |
| 09:23:27 |
26.5 |
73 |
73 |
集合竞价 |
| 09:23:45 |
26.5 |
73 |
73 |
集合竞价 |
| 09:23:54 |
26.5 |
73 |
73 |
集合竞价 |
| 09:24:03 |
26.5 |
78 |
78 |
集合竞价 |
| 09:24:12 |
26.5 |
86 |
86 |
集合竞价 |
| 09:24:21 |
26.5 |
86 |
86 |
集合竞价 |
| 09:24:30 |
26.4 |
86 |
86 |
集合竞价 |
| 09:24:39 |
26.4 |
86 |
86 |
集合竞价 |
| 09:24:57 |
26.4 |
103 |
103 |
集合竞价 |
| 09:25:00 |
26.26 |
132 |
235 |
卖出 |
| 09:30:00 |
26.24 |
94 |
329 |
卖出 |
| 09:30:03 |
26.17 |
35 |
364 |
卖出 |
| 09:30:06 |
26.06 |
27 |
391 |
卖出 |
| 09:30:09 |
26.06 |
34 |
425 |
卖出 |
| 09:30:12 |
26.06 |
30 |
455 |
卖出 |
| 09:30:15 |
25.89 |
24 |
479 |
卖出 |
| 09:30:18 |
26.17 |
45 |
524 |
买入 |
| 09:30:21 |
26.06 |
11 |
535 |
买入 |
| 09:30:24 |
26.26 |
42 |
577 |
买入 |
| 09:30:27 |
26.28 |
6 |
583 |
买入 |
| 09:30:30 |
26.26 |
24 |
607 |
卖出 |
| 09:30:33 |
26.3 |
2 |
609 |
买入 |
| 09:30:39 |
26.1 |
107 |
716 |
卖出 |
| 09:30:42 |
26.34 |
4 |
720 |
买入 |
| 09:30:45 |
26.31 |
5 |
725 |
卖出 |
| 09:30:48 |
26.31 |
3 |
728 |
买入 |
| 09:30:51 |
26.3 |
16 |
744 |
卖出 |
| 09:30:54 |
26.3 |
3 |
747 |
买入 |
| 09:30:57 |
26.37 |
6 |
753 |
买入 |
| 09:31:00 |
26.37 |
52 |
805 |
卖出 |
| 09:31:03 |
26.41 |
14 |
819 |
买入 |
| 09:31:09 |
26.38 |
13 |
832 |
卖出 |
| 09:31:12 |
26.41 |
7 |
839 |
买入 |
| 09:31:15 |
26.41 |
4 |
843 |
买入 |
| 09:31:18 |
26.37 |
24 |
867 |
卖出 |
| 09:31:24 |
26.26 |
16 |
883 |
卖出 |
| 09:31:27 |
26.19 |
1 |
884 |
卖出 |
| 09:31:30 |
26.26 |
14 |
898 |
买入 |
| 09:31:33 |
26.3 |
24 |
922 |
买入 |
| 09:31:36 |
26.25 |
2 |
924 |
卖出 |
| 09:31:39 |
26.28 |
1 |
925 |
买入 |
| 09:31:42 |
26.31 |
15 |
940 |
买入 |
| 09:31:45 |
26.38 |
2 |
942 |
买入 |
| 09:31:48 |
26.38 |
9 |
951 |
买入 |
| 09:31:51 |
26.49 |
23 |
974 |
买入 |
| 09:31:54 |
26.38 |
13 |
987 |
买入 |
| 09:31:57 |
26.38 |
11 |
998 |
买入 |
| 09:32:03 |
26.5 |
10 |
1008 |
买入 |
| 09:32:06 |
26.39 |
1 |
1009 |
卖出 |
| 09:32:09 |
26.38 |
11 |
1020 |
买入 |
| 09:32:15 |
26.5 |
1 |
1021 |
买入 |
| 09:32:18 |
26.5 |
9 |
1030 |
买入 |
| 09:32:21 |
26.5 |
1 |
1031 |
买入 |
| 09:32:24 |
26.5 |
12 |
1043 |
买入 |
| 09:32:27 |
26.5 |
31 |
1074 |
买入 |
| 09:32:30 |
26.53 |
6 |
1080 |
买入 |
| 09:32:33 |
26.4 |
16 |
1096 |
卖出 |
| 09:32:36 |
26.4 |
6 |
1102 |
卖出 |
| 09:32:39 |
27.48 |
498 |
1600 |
买入 |
| 09:32:42 |
27.4 |
27 |
1627 |
卖出 |
| 09:32:51 |
26.5 |
10 |
1637 |
卖出 |
| 09:32:57 |
26.43 |
6 |
1643 |
卖出 |
| 09:33:00 |
26.42 |
25 |
1668 |
卖出 |
| 09:33:03 |
26.42 |
31 |
1699 |
卖出 |
| 09:33:06 |
26.42 |
12 |
1711 |
卖出 |
| 09:33:12 |
26.43 |
14 |
1725 |
买入 |
| 09:33:15 |
26.45 |
1 |
1726 |
买入 |
| 09:33:27 |
26.5 |
15 |
1741 |
买入 |
| 09:33:30 |
26.4 |
8 |
1749 |
卖出 |
| 09:33:33 |
26.4 |
6 |
1755 |
卖出 |
| 09:33:36 |
26.31 |
1 |
1756 |
卖出 |
| 09:33:39 |
26.4 |
7 |
1763 |
买入 |
| 09:33:45 |
26.31 |
2 |
1765 |
卖出 |
| 09:33:51 |
26.43 |
26 |
1791 |
卖出 |
| 09:33:54 |
26.32 |
1 |
1792 |
卖出 |
| 09:34:00 |
26.32 |
3 |
1795 |
卖出 |
| 09:34:06 |
26.35 |
5 |
1800 |
买入 |
| 09:34:09 |
26.34 |
3 |
1803 |
卖出 |
| 09:34:12 |
26.31 |
14 |
1817 |
卖出 |
| 09:34:15 |
26.29 |
16 |
1833 |
卖出 |
| 09:34:24 |
26.29 |
4 |
1837 |
卖出 |
| 09:34:36 |
26.25 |
2 |
1839 |
买入 |
| 09:34:39 |
26.2 |
5 |
1844 |
卖出 |
| 09:34:42 |
26.14 |
4 |
1848 |
卖出 |
| 09:34:45 |
26.19 |
2 |
1850 |
买入 |
| 09:34:51 |
26.15 |
10 |
1860 |
卖出 |
| 09:34:54 |
26.21 |
2 |
1862 |
买入 |
| 09:35:06 |
26.16 |
8 |
1870 |
卖出 |
| 09:35:09 |
26.14 |
7 |
1877 |
卖出 |
| 09:35:12 |
26.16 |
4 |
1881 |
买入 |
| 09:35:15 |
26.16 |
10 |
1891 |
卖出 |
| 09:35:21 |
26.14 |
3 |
1894 |
卖出 |
| 09:35:24 |
26.1 |
14 |
1908 |
卖出 |
| 09:35:27 |
26.06 |
8 |
1916 |
卖出 |
| 09:35:30 |
26.06 |
7 |
1923 |
卖出 |
| 09:35:33 |
26.1 |
1 |
1924 |
买入 |
| 09:35:36 |
26.14 |
24 |
1948 |
买入 |
| 09:35:39 |
26 |
16 |
1964 |
卖出 |
| 09:35:42 |
26.1 |
12 |
1976 |
卖出 |
| 09:35:48 |
26.02 |
3 |
1979 |
卖出 |
| 09:35:51 |
26.01 |
1 |
1980 |
卖出 |
| 09:35:54 |
26.01 |
2 |
1982 |
卖出 |
| 09:36:00 |
26.08 |
5 |
1987 |
买入 |
| 09:36:03 |
26.08 |
30 |
2017 |
买入 |
| 09:36:06 |
26.1 |
1 |
2018 |
买入 |
| 09:36:09 |
26.09 |
2 |
2020 |
卖出 |
| 09:36:12 |
26.1 |
6 |
2026 |
买入 |
| 09:36:18 |
26.1 |
9 |
2035 |
买入 |
| 09:36:24 |
26.08 |
10 |
2045 |
卖出 |
| 09:36:27 |
26.08 |
2 |
2047 |
卖出 |
| 09:36:30 |
26.1 |
6 |
2053 |
买入 |
| 09:36:33 |
26.1 |
13 |
2066 |
买入 |
| 09:36:36 |
26.1 |
11 |
2077 |
卖出 |
| 09:36:39 |
26.08 |
10 |
2087 |
卖出 |
| 09:36:42 |
26.07 |
5 |
2092 |
卖出 |
| 09:36:45 |
26.02 |
3 |
2095 |
卖出 |
| 09:36:48 |
26.01 |
5 |
2100 |
卖出 |
| 09:36:51 |
26.07 |
13 |
2113 |
买入 |
| 09:36:57 |
26.02 |
1 |
2114 |
卖出 |
| 09:37:00 |
26.02 |
5 |
2119 |
卖出 |
| 09:37:03 |
26.07 |
2 |
2121 |
买入 |
| 09:37:06 |
26.06 |
13 |
2134 |
卖出 |
| 09:37:09 |
26.18 |
3 |
2137 |
买入 |
| 09:37:12 |
26.19 |
6 |
2143 |
买入 |
| 09:37:39 |
26.11 |
4 |
2147 |
卖出 |
| 09:37:45 |
26.15 |
3 |
2150 |
买入 |
| 09:37:51 |
26.13 |
1 |
2151 |
卖出 |
| 09:37:57 |
26.11 |
8 |
2159 |
卖出 |
| 09:38:00 |
26.11 |
6 |
2165 |
卖出 |
| 09:38:03 |
26.1 |
9 |
2174 |
卖出 |
| 09:38:12 |
26.12 |
3 |
2177 |
买入 |
| 09:38:30 |
26.08 |
31 |
2208 |
卖出 |
| 09:38:33 |
26.06 |
30 |
2238 |
卖出 |
| 09:38:36 |
26.02 |
12 |
2250 |
卖出 |
| 09:38:42 |
26.1 |
9 |
2259 |
买入 |
| 09:39:00 |
26.09 |
1 |
2260 |
卖出 |
| 09:39:03 |
26.08 |
14 |
2274 |
卖出 |
| 09:39:12 |
26.01 |
37 |
2311 |
卖出 |
| 09:39:15 |
25.98 |
30 |
2341 |
卖出 |
| 09:39:18 |
26.01 |
1 |
2342 |
买入 |
| 09:39:24 |
25.9 |
3 |
2345 |
卖出 |
| 09:39:27 |
25.91 |
2 |
2347 |
卖出 |
| 09:39:30 |
25.96 |
16 |
2363 |
买入 |
| 09:39:33 |
25.98 |
25 |
2388 |
买入 |
| 09:39:36 |
26 |
2 |
2390 |
买入 |
| 09:39:42 |
26 |
1 |
2391 |
买入 |
| 09:39:45 |
26 |
12 |
2403 |
买入 |
| 09:39:48 |
26 |
13 |
2416 |
卖出 |
| 09:39:51 |
25.98 |
4 |
2420 |
买入 |
| 09:39:54 |
25.9 |
9 |
2429 |
卖出 |
| 09:40:00 |
25.98 |
5 |
2434 |
买入 |
| 09:40:03 |
25.91 |
26 |
2460 |
卖出 |
| 09:40:06 |
25.88 |
12 |
2472 |
卖出 |
| 09:40:09 |
25.81 |
10 |
2482 |
卖出 |
| 09:40:12 |
25.81 |
19 |
2501 |
买入 |
| 09:40:15 |
25.87 |
10 |
2511 |
买入 |
| 09:40:18 |
25.9 |
3 |
2514 |
买入 |
| 09:40:21 |
25.87 |
2 |
2516 |
卖出 |
| 09:40:24 |
25.87 |
1 |
2517 |
卖出 |
| 09:40:33 |
25.85 |
15 |
2532 |
卖出 |
| 09:40:39 |
25.84 |
2 |
2534 |
卖出 |
| 09:40:45 |
25.86 |
5 |
2539 |
买入 |
| 09:40:48 |
25.81 |
8 |
2547 |
卖出 |
| 09:40:51 |
25.81 |
9 |
2556 |
卖出 |
| 09:40:54 |
25.8 |
2 |
2558 |
卖出 |
| 09:40:57 |
25.67 |
53 |
2611 |
卖出 |
| 09:41:03 |
25.81 |
20 |
2631 |
买入 |
| 09:41:06 |
25.81 |
4 |
2635 |
卖出 |
| 09:41:12 |
25.81 |
6 |
2641 |
卖出 |
| 09:41:15 |
25.81 |
2 |
2643 |
卖出 |
| 09:41:18 |
25.81 |
7 |
2650 |
卖出 |
| 09:41:24 |
25.87 |
1 |
2651 |
买入 |
| 09:41:30 |
25.82 |
12 |
2663 |
卖出 |
| 09:41:39 |
25.87 |
4 |
2667 |
买入 |
| 09:41:42 |
25.87 |
43 |
2710 |
卖出 |
| 09:41:51 |
25.87 |
8 |
2718 |
买入 |
| 09:41:54 |
25.87 |
8 |
2726 |
卖出 |
| 09:42:06 |
25.86 |
12 |
2738 |
买入 |
| 09:42:09 |
25.99 |
50 |
2788 |
买入 |
| 09:42:15 |
25.87 |
1 |
2789 |
卖出 |
| 09:42:24 |
25.88 |
1 |
2790 |
卖出 |
| 09:42:27 |
25.99 |
20 |
2810 |
买入 |
| 09:42:33 |
25.99 |
3 |
2813 |
买入 |
| 09:42:36 |
25.9 |
2 |
2815 |
卖出 |
| 09:42:42 |
25.94 |
1 |
2816 |
卖出 |
| 09:42:45 |
25.95 |
6 |
2822 |
买入 |
| 09:42:48 |
25.95 |
3 |
2825 |
卖出 |
| 09:42:51 |
25.95 |
11 |
2836 |
卖出 |
| 09:42:57 |
25.89 |
1 |
2837 |
卖出 |
| 09:43:00 |
25.89 |
1 |
2838 |
买入 |
| 09:43:06 |
25.95 |
6 |
2844 |
买入 |
| 09:43:09 |
25.92 |
1 |
2845 |
卖出 |
| 09:43:24 |
25.9 |
10 |
2855 |
卖出 |
| 09:43:27 |
25.9 |
1 |
2856 |
卖出 |
| 09:43:30 |
25.88 |
4 |
2860 |
卖出 |
| 09:43:36 |
25.82 |
5 |
2865 |
卖出 |
| 09:43:39 |
25.82 |
3 |
2868 |
卖出 |
| 09:43:48 |
25.82 |
5 |
2873 |
卖出 |
| 09:43:54 |
25.83 |
7 |
2880 |
卖出 |
| 09:43:57 |
25.83 |
13 |
2893 |
卖出 |
| 09:44:00 |
25.8 |
43 |
2936 |
卖出 |
| 09:44:03 |
25.82 |
1 |
2937 |
买入 |
| 09:44:09 |
25.8 |
7 |
2944 |
卖出 |
| 09:44:12 |
25.86 |
2 |
2946 |
卖出 |
| 09:44:15 |
25.81 |
1 |
2947 |
卖出 |
| 09:44:18 |
25.8 |
4 |
2951 |
卖出 |
| 09:44:24 |
25.8 |
66 |
3017 |
卖出 |
| 09:44:27 |
25.8 |
1 |
3018 |
买入 |
| 09:44:30 |
25.8 |
15 |
3033 |
买入 |
| 09:44:33 |
25.81 |
3 |
3036 |
买入 |
| 09:44:39 |
25.8 |
54 |
3090 |
卖出 |
| 09:44:42 |
25.8 |
4 |
3094 |
买入 |
| 09:44:51 |
25.8 |
2 |
3096 |
卖出 |
| 09:44:57 |
25.8 |
14 |
3110 |
卖出 |
| 09:45:06 |
25.81 |
8 |
3118 |
卖出 |
| 09:45:09 |
25.79 |
56 |
3174 |
卖出 |
| 09:45:12 |
25.79 |
42 |
3216 |
卖出 |
| 09:45:15 |
25.75 |
1 |
3217 |
卖出 |
| 09:45:18 |
25.77 |
7 |
3224 |
买入 |
| 09:45:21 |
25.77 |
3 |
3227 |
买入 |
| 09:45:24 |
25.77 |
33 |
3260 |
卖出 |
| 09:45:27 |
25.77 |
4 |
3264 |
买入 |
| 09:45:30 |
25.77 |
6 |
3270 |
买入 |
| 09:45:36 |
25.77 |
7 |
3277 |
买入 |
| 09:45:39 |
25.77 |
2 |
3279 |
卖出 |
| 09:45:48 |
25.81 |
2 |
3281 |
买入 |
| 09:45:57 |
25.88 |
3 |
3284 |
买入 |
| 09:46:03 |
25.9 |
3 |
3287 |
买入 |
| 09:46:06 |
25.91 |
2 |
3289 |
买入 |
| 09:46:18 |
25.91 |
9 |
3298 |
卖出 |
| 09:46:21 |
25.91 |
3 |
3301 |
卖出 |
| 09:46:39 |
25.91 |
4 |
3305 |
卖出 |
| 09:46:42 |
25.98 |
14 |
3319 |
买入 |
| 09:46:51 |
25.98 |
10 |
3329 |
买入 |
| 09:47:00 |
25.99 |
13 |
3342 |
买入 |
| 09:47:09 |
25.82 |
28 |
3370 |
卖出 |
| 09:47:12 |
25.97 |
2 |
3372 |
买入 |
| 09:47:15 |
26 |
21 |
3393 |
卖出 |
| 09:47:18 |
26 |
2 |
3395 |
买入 |
| 09:47:27 |
26 |
1 |
3396 |
买入 |
| 09:47:30 |
26 |
2 |
3398 |
买入 |
| 09:47:42 |
26 |
40 |
3438 |
买入 |
| 09:47:45 |
26 |
12 |
3450 |
买入 |
| 09:47:48 |
26.14 |
7 |
3457 |
买入 |
| 09:47:57 |
26.14 |
1 |
3458 |
买入 |
| 09:48:12 |
26.13 |
2 |
3460 |
卖出 |
| 09:48:48 |
26.13 |
81 |
3541 |
买入 |
| 09:48:51 |
26.01 |
6 |
3547 |
卖出 |
| 09:48:54 |
26.01 |
12 |
3559 |
卖出 |
| 09:49:03 |
26.01 |
1 |
3560 |
卖出 |
| 09:49:12 |
26 |
9 |
3569 |
卖出 |
| 09:49:15 |
26.11 |
16 |
3585 |
买入 |
| 09:49:30 |
26 |
8 |
3593 |
卖出 |
| 09:49:42 |
25.92 |
1 |
3594 |
卖出 |
| 09:49:48 |
25.92 |
3 |
3597 |
卖出 |
| 09:49:51 |
25.91 |
4 |
3601 |
卖出 |
| 09:49:54 |
25.9 |
4 |
3605 |
卖出 |
| 09:49:57 |
25.9 |
21 |
3626 |
卖出 |
| 09:50:00 |
25.95 |
27 |
3653 |
买入 |
| 09:50:03 |
25.97 |
17 |
3670 |
买入 |
| 09:50:12 |
25.98 |
8 |
3678 |
买入 |
| 09:50:15 |
26 |
8 |
3686 |
买入 |
| 09:50:18 |
26.11 |
1 |
3687 |
买入 |
| 09:50:21 |
26.11 |
1 |
3688 |
买入 |
| 09:50:24 |
26.11 |
2 |
3690 |
买入 |
| 09:50:42 |
26.11 |
5 |
3695 |
买入 |
| 09:50:45 |
26.1 |
5 |
3700 |
卖出 |
| 09:50:48 |
26.14 |
13 |
3713 |
买入 |
| 09:50:54 |
26.18 |
2 |
3715 |
买入 |
| 09:50:57 |
26.17 |
13 |
3728 |
卖出 |
| 09:51:00 |
26.17 |
5 |
3733 |
卖出 |
| 09:51:03 |
26.17 |
1 |
3734 |
买入 |
| 09:51:06 |
26.18 |
24 |
3758 |
卖出 |
| 09:51:09 |
26.17 |
3 |
3761 |
卖出 |
| 09:51:27 |
26.22 |
4 |
3765 |
卖出 |
| 09:51:33 |
26.22 |
1 |
3766 |
卖出 |
| 09:51:36 |
26.27 |
3 |
3769 |
买入 |
| 09:51:39 |
26.27 |
4 |
3773 |
卖出 |
| 09:51:42 |
26.22 |
3 |
3776 |
卖出 |
| 09:51:45 |
26.27 |
1 |
3777 |
买入 |
| 09:52:06 |
26.22 |
8 |
3785 |
卖出 |
| 09:52:09 |
26.23 |
5 |
3790 |
买入 |
| 09:52:12 |
26.21 |
1 |
3791 |
买入 |