瑞普生物[300119]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.46 |
30 |
30 |
集合竞价 |
| 09:15:12 |
19.46 |
35 |
35 |
集合竞价 |
| 09:15:39 |
19.46 |
35 |
35 |
集合竞价 |
| 09:16:33 |
19.46 |
35 |
35 |
集合竞价 |
| 09:18:57 |
19.46 |
32 |
32 |
集合竞价 |
| 09:20:03 |
19.46 |
32 |
32 |
集合竞价 |
| 09:20:21 |
19.46 |
32 |
32 |
集合竞价 |
| 09:20:39 |
19.46 |
32 |
32 |
集合竞价 |
| 09:22:09 |
19.46 |
32 |
32 |
集合竞价 |
| 09:22:54 |
19.46 |
33 |
33 |
集合竞价 |
| 09:23:30 |
19.46 |
34 |
34 |
集合竞价 |
| 09:23:57 |
19.46 |
34 |
34 |
集合竞价 |
| 09:24:24 |
19.48 |
35 |
35 |
集合竞价 |
| 09:24:42 |
19.48 |
35 |
35 |
集合竞价 |
| 09:25:00 |
19.48 |
72 |
72 |
集合竞价 |
| 09:25:03 |
19.51 |
94 |
166 |
买入 |
| 09:30:03 |
19.51 |
70 |
236 |
买入 |
| 09:30:06 |
19.51 |
27 |
263 |
卖出 |
| 09:30:09 |
19.69 |
6 |
269 |
买入 |
| 09:30:12 |
19.69 |
6 |
275 |
买入 |
| 09:30:15 |
19.7 |
8 |
283 |
买入 |
| 09:30:18 |
19.67 |
53 |
336 |
卖出 |
| 09:30:21 |
19.7 |
21 |
357 |
买入 |
| 09:30:24 |
19.78 |
17 |
374 |
买入 |
| 09:30:27 |
19.77 |
11 |
385 |
卖出 |
| 09:30:30 |
19.74 |
40 |
425 |
卖出 |
| 09:30:33 |
19.72 |
19 |
444 |
卖出 |
| 09:30:36 |
19.72 |
31 |
475 |
卖出 |
| 09:30:39 |
19.72 |
4 |
479 |
买入 |
| 09:30:42 |
19.72 |
2 |
481 |
买入 |
| 09:30:45 |
19.69 |
12 |
493 |
卖出 |
| 09:30:51 |
19.72 |
33 |
526 |
买入 |
| 09:30:54 |
19.72 |
3 |
529 |
卖出 |
| 09:31:00 |
19.73 |
1 |
530 |
买入 |
| 09:31:03 |
19.73 |
6 |
536 |
卖出 |
| 09:31:06 |
19.72 |
10 |
546 |
卖出 |
| 09:31:09 |
19.75 |
27 |
573 |
买入 |
| 09:31:12 |
19.78 |
22 |
595 |
买入 |
| 09:31:15 |
19.78 |
16 |
611 |
卖出 |
| 09:31:18 |
19.76 |
25 |
636 |
卖出 |
| 09:31:21 |
19.74 |
9 |
645 |
卖出 |
| 09:31:24 |
19.74 |
9 |
654 |
卖出 |
| 09:31:27 |
19.75 |
8 |
662 |
买入 |
| 09:31:30 |
19.74 |
65 |
727 |
卖出 |
| 09:31:33 |
19.73 |
11 |
738 |
卖出 |
| 09:31:36 |
19.74 |
7 |
745 |
买入 |
| 09:31:39 |
19.69 |
13 |
758 |
卖出 |
| 09:31:42 |
19.75 |
10 |
768 |
买入 |
| 09:31:45 |
19.69 |
7 |
775 |
卖出 |
| 09:31:48 |
19.69 |
2 |
777 |
卖出 |
| 09:31:51 |
19.69 |
1 |
778 |
卖出 |
| 09:31:54 |
19.68 |
9 |
787 |
卖出 |
| 09:31:57 |
19.68 |
6 |
793 |
卖出 |
| 09:32:00 |
19.6 |
1 |
794 |
卖出 |
| 09:32:03 |
19.6 |
22 |
816 |
卖出 |
| 09:32:06 |
19.67 |
12 |
828 |
买入 |
| 09:32:09 |
19.61 |
2 |
830 |
卖出 |
| 09:32:12 |
19.68 |
30 |
860 |
买入 |
| 09:32:15 |
19.68 |
1 |
861 |
买入 |
| 09:32:18 |
19.64 |
14 |
875 |
卖出 |
| 09:32:24 |
19.68 |
2 |
877 |
买入 |
| 09:32:27 |
19.68 |
35 |
912 |
买入 |
| 09:32:30 |
19.67 |
3 |
915 |
卖出 |
| 09:32:33 |
19.67 |
1 |
916 |
买入 |
| 09:32:36 |
19.65 |
4 |
920 |
卖出 |
| 09:32:39 |
19.64 |
7 |
927 |
卖出 |
| 09:32:45 |
19.65 |
5 |
932 |
买入 |
| 09:32:48 |
19.61 |
10 |
942 |
卖出 |
| 09:32:51 |
19.64 |
9 |
951 |
卖出 |
| 09:32:54 |
19.65 |
18 |
969 |
卖出 |
| 09:32:57 |
19.66 |
6 |
975 |
买入 |
| 09:33:00 |
19.66 |
2 |
977 |
买入 |
| 09:33:03 |
19.64 |
10 |
987 |
卖出 |
| 09:33:06 |
19.64 |
50 |
1037 |
卖出 |
| 09:33:09 |
19.64 |
9 |
1046 |
卖出 |
| 09:33:12 |
19.66 |
13 |
1059 |
买入 |
| 09:33:15 |
19.68 |
14 |
1073 |
买入 |
| 09:33:18 |
19.7 |
6 |
1079 |
买入 |
| 09:33:33 |
19.7 |
1 |
1080 |
卖出 |
| 09:33:36 |
19.7 |
14 |
1094 |
卖出 |
| 09:33:42 |
19.75 |
9 |
1103 |
买入 |
| 09:33:45 |
19.75 |
186 |
1289 |
卖出 |
| 09:33:48 |
19.71 |
98 |
1387 |
卖出 |
| 09:33:51 |
19.76 |
38 |
1425 |
买入 |
| 09:33:54 |
19.71 |
1 |
1426 |
卖出 |
| 09:33:57 |
19.76 |
13 |
1439 |
卖出 |
| 09:34:00 |
19.76 |
2 |
1441 |
卖出 |
| 09:34:03 |
19.76 |
1 |
1442 |
买入 |
| 09:34:09 |
19.74 |
2 |
1444 |
卖出 |
| 09:34:12 |
19.75 |
6 |
1450 |
买入 |
| 09:34:15 |
19.74 |
3 |
1453 |
卖出 |
| 09:34:18 |
19.77 |
4 |
1457 |
买入 |
| 09:34:21 |
19.74 |
1 |
1458 |
卖出 |
| 09:34:24 |
19.75 |
1 |
1459 |
卖出 |
| 09:34:27 |
19.73 |
15 |
1474 |
卖出 |
| 09:34:30 |
19.75 |
8 |
1482 |
买入 |
| 09:34:33 |
19.73 |
87 |
1569 |
卖出 |
| 09:34:39 |
19.87 |
178 |
1747 |
买入 |
| 09:34:42 |
19.87 |
147 |
1894 |
卖出 |
| 09:34:45 |
19.88 |
32 |
1926 |
买入 |
| 09:34:54 |
19.89 |
25 |
1951 |
买入 |
| 09:34:57 |
19.84 |
14 |
1965 |
卖出 |
| 09:35:00 |
19.88 |
18 |
1983 |
买入 |
| 09:35:03 |
19.85 |
4 |
1987 |
卖出 |
| 09:35:06 |
19.85 |
3 |
1990 |
卖出 |
| 09:35:09 |
19.9 |
7 |
1997 |
买入 |
| 09:35:15 |
19.91 |
48 |
2045 |
买入 |
| 09:35:18 |
19.9 |
16 |
2061 |
卖出 |
| 09:35:21 |
19.89 |
4 |
2065 |
卖出 |
| 09:35:24 |
19.85 |
25 |
2090 |
卖出 |
| 09:35:27 |
19.84 |
16 |
2106 |
卖出 |
| 09:35:30 |
19.89 |
39 |
2145 |
买入 |
| 09:35:36 |
19.9 |
21 |
2166 |
买入 |
| 09:35:39 |
19.89 |
1 |
2167 |
卖出 |
| 09:35:42 |
19.89 |
146 |
2313 |
卖出 |
| 09:35:45 |
19.89 |
16 |
2329 |
卖出 |
| 09:35:48 |
19.89 |
2 |
2331 |
买入 |
| 09:35:51 |
19.9 |
4 |
2335 |
买入 |
| 09:35:57 |
19.89 |
3 |
2338 |
买入 |
| 09:36:03 |
19.91 |
47 |
2385 |
买入 |
| 09:36:06 |
19.9 |
1 |
2386 |
卖出 |
| 09:36:09 |
19.9 |
12 |
2398 |
卖出 |
| 09:36:12 |
19.91 |
7 |
2405 |
买入 |
| 09:36:15 |
19.91 |
2 |
2407 |
卖出 |
| 09:36:18 |
19.91 |
4 |
2411 |
卖出 |
| 09:36:21 |
20 |
171 |
2582 |
买入 |
| 09:36:24 |
20.01 |
5 |
2587 |
买入 |
| 09:36:27 |
19.98 |
19 |
2606 |
卖出 |
| 09:36:30 |
20.01 |
11 |
2617 |
买入 |
| 09:36:33 |
19.99 |
19 |
2636 |
卖出 |
| 09:36:36 |
19.96 |
7 |
2643 |
卖出 |
| 09:36:39 |
19.97 |
1 |
2644 |
买入 |
| 09:36:42 |
19.96 |
2 |
2646 |
卖出 |
| 09:36:45 |
19.96 |
1 |
2647 |
卖出 |
| 09:36:48 |
19.95 |
3 |
2650 |
卖出 |
| 09:36:51 |
19.95 |
9 |
2659 |
卖出 |
| 09:36:54 |
19.95 |
5 |
2664 |
买入 |
| 09:37:03 |
19.91 |
4 |
2668 |
卖出 |
| 09:37:06 |
19.92 |
11 |
2679 |
买入 |
| 09:37:12 |
19.92 |
3 |
2682 |
买入 |
| 09:37:18 |
19.91 |
6 |
2688 |
卖出 |
| 09:37:21 |
19.91 |
11 |
2699 |
卖出 |
| 09:37:27 |
19.9 |
34 |
2733 |
卖出 |
| 09:37:30 |
19.88 |
2 |
2735 |
买入 |
| 09:37:33 |
19.91 |
6 |
2741 |
买入 |
| 09:37:39 |
19.86 |
2 |
2743 |
卖出 |
| 09:37:42 |
19.87 |
1 |
2744 |
卖出 |
| 09:37:45 |
19.86 |
3 |
2747 |
卖出 |
| 09:37:48 |
19.84 |
3 |
2750 |
卖出 |
| 09:37:54 |
19.87 |
6 |
2756 |
买入 |
| 09:37:57 |
19.9 |
1 |
2757 |
买入 |
| 09:38:00 |
19.85 |
15 |
2772 |
卖出 |
| 09:38:03 |
19.87 |
1 |
2773 |
卖出 |
| 09:38:09 |
19.98 |
230 |
3003 |
买入 |
| 09:38:12 |
19.98 |
10 |
3013 |
买入 |
| 09:38:15 |
19.98 |
24 |
3037 |
卖出 |
| 09:38:18 |
20.06 |
13 |
3050 |
买入 |
| 09:38:21 |
19.99 |
20 |
3070 |
卖出 |
| 09:38:24 |
19.99 |
1 |
3071 |
卖出 |
| 09:38:27 |
20.02 |
4 |
3075 |
买入 |
| 09:38:30 |
20 |
12 |
3087 |
卖出 |
| 09:38:33 |
20.04 |
171 |
3258 |
买入 |
| 09:38:36 |
20.04 |
4 |
3262 |
买入 |
| 09:38:39 |
20.04 |
38 |
3300 |
买入 |
| 09:38:42 |
20.02 |
24 |
3324 |
卖出 |
| 09:38:45 |
20.02 |
26 |
3350 |
买入 |
| 09:38:48 |
20 |
2 |
3352 |
卖出 |
| 09:38:51 |
20.02 |
9 |
3361 |
买入 |
| 09:38:54 |
20.02 |
188 |
3549 |
买入 |
| 09:39:00 |
20.05 |
10 |
3559 |
买入 |
| 09:39:06 |
20.05 |
6 |
3565 |
买入 |
| 09:39:09 |
20.01 |
17 |
3582 |
卖出 |
| 09:39:12 |
20.01 |
1 |
3583 |
卖出 |
| 09:39:15 |
19.98 |
10 |
3593 |
卖出 |
| 09:39:18 |
19.98 |
9 |
3602 |
卖出 |
| 09:39:21 |
19.94 |
4 |
3606 |
卖出 |
| 09:39:24 |
19.97 |
4 |
3610 |
买入 |
| 09:39:27 |
19.94 |
8 |
3618 |
卖出 |
| 09:39:30 |
19.92 |
21 |
3639 |
卖出 |
| 09:39:33 |
19.96 |
2 |
3641 |
买入 |
| 09:39:36 |
19.94 |
2 |
3643 |
卖出 |
| 09:39:39 |
19.94 |
2 |
3645 |
卖出 |
| 09:39:45 |
19.92 |
6 |
3651 |
卖出 |
| 09:39:48 |
19.92 |
8 |
3659 |
卖出 |
| 09:39:51 |
19.91 |
6 |
3665 |
卖出 |
| 09:39:54 |
19.89 |
27 |
3692 |
卖出 |
| 09:40:00 |
19.85 |
13 |
3705 |
卖出 |
| 09:40:03 |
19.85 |
6 |
3711 |
卖出 |
| 09:40:06 |
19.8 |
5 |
3716 |
卖出 |
| 09:40:09 |
19.8 |
8 |
3724 |
卖出 |
| 09:40:12 |
19.75 |
22 |
3746 |
卖出 |
| 09:40:15 |
19.8 |
28 |
3774 |
买入 |
| 09:40:18 |
19.83 |
17 |
3791 |
买入 |
| 09:40:21 |
19.82 |
4 |
3795 |
卖出 |
| 09:40:24 |
19.85 |
28 |
3823 |
买入 |
| 09:40:27 |
19.81 |
12 |
3835 |
卖出 |
| 09:40:30 |
19.82 |
5 |
3840 |
卖出 |
| 09:40:33 |
19.9 |
18 |
3858 |
买入 |
| 09:40:36 |
19.86 |
1 |
3859 |
卖出 |
| 09:40:39 |
19.92 |
3 |
3862 |
买入 |
| 09:40:42 |
19.92 |
1 |
3863 |
买入 |
| 09:40:45 |
19.93 |
20 |
3883 |
买入 |
| 09:40:48 |
19.94 |
4 |
3887 |
买入 |
| 09:40:51 |
19.86 |
21 |
3908 |
卖出 |
| 09:40:54 |
19.92 |
4 |
3912 |
买入 |
| 09:40:57 |
19.93 |
29 |
3941 |
买入 |
| 09:41:00 |
19.85 |
1 |
3942 |
卖出 |
| 09:41:06 |
19.92 |
21 |
3963 |
买入 |
| 09:41:09 |
19.91 |
10 |
3973 |
买入 |
| 09:41:12 |
19.91 |
1 |
3974 |
买入 |
| 09:41:18 |
19.91 |
67 |
4041 |
买入 |
| 09:41:21 |
19.85 |
15 |
4056 |
卖出 |
| 09:41:27 |
19.9 |
1 |
4057 |
买入 |
| 09:41:30 |
19.94 |
1 |
4058 |
买入 |
| 09:41:36 |
19.9 |
1 |
4059 |
卖出 |
| 09:41:39 |
19.9 |
4 |
4063 |
卖出 |
| 09:41:45 |
19.88 |
1 |
4064 |
卖出 |
| 09:41:48 |
19.9 |
4 |
4068 |
买入 |
| 09:41:51 |
19.85 |
2 |
4070 |
卖出 |
| 09:41:54 |
19.84 |
7 |
4077 |
卖出 |
| 09:41:57 |
19.92 |
5 |
4082 |
买入 |
| 09:42:00 |
19.88 |
2 |
4084 |
卖出 |
| 09:42:03 |
19.85 |
4 |
4088 |
卖出 |
| 09:42:06 |
19.88 |
4 |
4092 |
买入 |
| 09:42:09 |
19.89 |
2 |
4094 |
买入 |
| 09:42:12 |
19.84 |
9 |
4103 |
卖出 |
| 09:42:15 |
19.88 |
14 |
4117 |
买入 |
| 09:42:18 |
19.82 |
4 |
4121 |
卖出 |
| 09:42:21 |
19.82 |
9 |
4130 |
卖出 |
| 09:42:24 |
19.84 |
13 |
4143 |
买入 |
| 09:42:27 |
19.82 |
18 |
4161 |
卖出 |
| 09:42:30 |
19.84 |
26 |
4187 |
买入 |
| 09:42:33 |
19.82 |
9 |
4196 |
卖出 |
| 09:42:36 |
19.77 |
24 |
4220 |
卖出 |
| 09:42:39 |
19.77 |
7 |
4227 |
卖出 |
| 09:42:42 |
19.77 |
13 |
4240 |
卖出 |
| 09:42:45 |
19.77 |
3 |
4243 |
买入 |
| 09:42:48 |
19.8 |
5 |
4248 |
买入 |
| 09:42:51 |
19.77 |
21 |
4269 |
卖出 |
| 09:42:54 |
19.83 |
2 |
4271 |
买入 |
| 09:42:57 |
19.83 |
1 |
4272 |
买入 |
| 09:43:06 |
19.83 |
2 |
4274 |
买入 |
| 09:43:09 |
19.77 |
10 |
4284 |
卖出 |
| 09:43:12 |
19.84 |
4 |
4288 |
买入 |
| 09:43:21 |
19.84 |
5 |
4293 |
买入 |
| 09:43:24 |
19.86 |
1 |
4294 |
买入 |
| 09:43:30 |
19.87 |
2 |
4296 |
买入 |
| 09:43:33 |
19.82 |
4 |
4300 |
卖出 |
| 09:43:36 |
19.82 |
8 |
4308 |
买入 |
| 09:43:39 |
19.82 |
6 |
4314 |
买入 |
| 09:43:42 |
19.81 |
7 |
4321 |
卖出 |
| 09:43:45 |
19.82 |
5 |
4326 |
买入 |
| 09:43:48 |
19.86 |
12 |
4338 |
买入 |
| 09:43:51 |
19.86 |
3 |
4341 |
卖出 |
| 09:43:54 |
19.86 |
9 |
4350 |
卖出 |
| 09:43:57 |
19.85 |
1 |
4351 |
买入 |
| 09:44:00 |
19.85 |
8 |
4359 |
买入 |
| 09:44:06 |
19.85 |
16 |
4375 |
卖出 |
| 09:44:12 |
19.86 |
11 |
4386 |
买入 |
| 09:44:18 |
19.85 |
2 |
4388 |
买入 |
| 09:44:24 |
19.85 |
11 |
4399 |
买入 |
| 09:44:27 |
19.94 |
34 |
4433 |
买入 |
| 09:44:33 |
19.85 |
1 |
4434 |
卖出 |
| 09:44:42 |
19.86 |
14 |
4448 |
卖出 |
| 09:45:03 |
19.83 |
13 |
4461 |
卖出 |
| 09:45:06 |
19.8 |
36 |
4497 |
卖出 |
| 09:45:09 |
19.76 |
10 |
4507 |
卖出 |
| 09:45:12 |
19.8 |
11 |
4518 |
买入 |
| 09:45:15 |
19.78 |
1 |
4519 |
卖出 |
| 09:45:18 |
19.79 |
26 |
4545 |
买入 |
| 09:45:21 |
19.75 |
23 |
4568 |
卖出 |
| 09:45:24 |
19.79 |
8 |
4576 |
买入 |
| 09:45:27 |
19.78 |
1 |
4577 |
买入 |
| 09:45:30 |
19.78 |
3 |
4580 |
买入 |
| 09:45:33 |
19.78 |
3 |
4583 |
买入 |
| 09:45:36 |
19.77 |
3 |
4586 |
卖出 |
| 09:45:39 |
19.79 |
2 |
4588 |
买入 |
| 09:45:45 |
19.79 |
4 |
4592 |
买入 |
| 09:45:48 |
19.8 |
6 |
4598 |
买入 |
| 09:45:51 |
19.77 |
1 |
4599 |
卖出 |
| 09:45:54 |
19.77 |
8 |
4607 |
卖出 |
| 09:46:00 |
19.8 |
15 |
4622 |
买入 |
| 09:46:09 |
19.77 |
3 |
4625 |
卖出 |
| 09:46:12 |
19.76 |
2 |
4627 |
卖出 |
| 09:46:15 |
19.76 |
1 |
4628 |
买入 |
| 09:46:18 |
19.75 |
17 |
4645 |
卖出 |
| 09:46:24 |
19.74 |
2 |
4647 |
卖出 |
| 09:46:27 |
19.74 |
2 |
4649 |
卖出 |
| 09:46:30 |
19.74 |
7 |
4656 |
卖出 |
| 09:46:33 |
19.74 |
1 |
4657 |
卖出 |
| 09:46:36 |
19.75 |
7 |
4664 |
买入 |
| 09:46:42 |
19.72 |
5 |
4669 |
卖出 |
| 09:46:45 |
19.74 |
1 |
4670 |
买入 |
| 09:46:54 |
19.74 |
5 |
4675 |
买入 |
| 09:47:00 |
19.72 |
6 |
4681 |
卖出 |
| 09:47:03 |
19.72 |
15 |
4696 |
卖出 |
| 09:47:06 |
19.72 |
19 |
4715 |
买入 |
| 09:47:09 |
19.74 |
27 |
4742 |
买入 |
| 09:47:12 |
19.77 |
7 |
4749 |
买入 |
| 09:47:15 |
19.74 |
1 |
4750 |
卖出 |