东瑞股份[001201]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
38.16 |
3 |
3 |
集合竞价 |
| 09:21:30 |
38.15 |
7 |
7 |
集合竞价 |
| 09:22:42 |
38 |
10 |
10 |
集合竞价 |
| 09:24:12 |
37.98 |
31 |
31 |
集合竞价 |
| 09:24:30 |
37.88 |
35 |
35 |
集合竞价 |
| 09:24:57 |
37.98 |
50 |
50 |
集合竞价 |
| 09:25:00 |
37.85 |
54 |
104 |
买入 |
| 09:30:00 |
37.84 |
5 |
109 |
卖出 |
| 09:30:03 |
37.76 |
88 |
197 |
卖出 |
| 09:30:06 |
37.8 |
84 |
281 |
买入 |
| 09:30:09 |
37.84 |
49 |
330 |
买入 |
| 09:30:12 |
37.84 |
38 |
368 |
买入 |
| 09:30:15 |
37.81 |
8 |
376 |
买入 |
| 09:30:18 |
37.81 |
13 |
389 |
卖出 |
| 09:30:24 |
37.98 |
13 |
402 |
买入 |
| 09:30:27 |
37.98 |
1 |
403 |
买入 |
| 09:30:33 |
37.91 |
12 |
415 |
卖出 |
| 09:30:36 |
37.98 |
2 |
417 |
买入 |
| 09:30:39 |
37.98 |
2 |
419 |
买入 |
| 09:30:42 |
37.98 |
14 |
433 |
买入 |
| 09:30:45 |
37.98 |
11 |
444 |
买入 |
| 09:30:48 |
37.87 |
13 |
457 |
卖出 |
| 09:30:51 |
37.87 |
1 |
458 |
买入 |
| 09:30:54 |
37.97 |
9 |
467 |
买入 |
| 09:30:57 |
37.98 |
7 |
474 |
买入 |
| 09:31:03 |
37.88 |
2 |
476 |
买入 |
| 09:31:06 |
37.97 |
4 |
480 |
买入 |
| 09:31:12 |
37.9 |
32 |
512 |
卖出 |
| 09:31:15 |
37.9 |
1 |
513 |
买入 |
| 09:31:18 |
37.99 |
15 |
528 |
买入 |
| 09:31:30 |
37.9 |
5 |
533 |
卖出 |
| 09:31:33 |
37.9 |
21 |
554 |
买入 |
| 09:31:39 |
37.98 |
68 |
622 |
买入 |
| 09:31:42 |
38 |
21 |
643 |
买入 |
| 09:31:45 |
38 |
5 |
648 |
买入 |
| 09:31:48 |
38 |
13 |
661 |
买入 |
| 09:31:54 |
38.02 |
1 |
662 |
买入 |
| 09:32:03 |
37.96 |
5 |
667 |
卖出 |
| 09:32:09 |
37.95 |
10 |
677 |
卖出 |
| 09:32:12 |
38 |
7 |
684 |
买入 |
| 09:32:21 |
38 |
10 |
694 |
买入 |
| 09:32:24 |
38 |
6 |
700 |
买入 |
| 09:32:27 |
38.01 |
38 |
738 |
买入 |
| 09:32:30 |
38.01 |
7 |
745 |
买入 |
| 09:32:33 |
38 |
15 |
760 |
卖出 |
| 09:32:39 |
38.02 |
4 |
764 |
买入 |
| 09:32:42 |
38.08 |
9 |
773 |
买入 |
| 09:32:48 |
38.13 |
12 |
785 |
买入 |
| 09:32:54 |
38.12 |
8 |
793 |
买入 |
| 09:32:57 |
38.08 |
1 |
794 |
卖出 |
| 09:33:00 |
38.1 |
1 |
795 |
买入 |
| 09:33:06 |
38.1 |
1 |
796 |
卖出 |
| 09:33:09 |
38.13 |
45 |
841 |
买入 |
| 09:33:21 |
38.14 |
6 |
847 |
买入 |
| 09:33:24 |
38.12 |
23 |
870 |
卖出 |
| 09:33:27 |
38.16 |
38 |
908 |
买入 |
| 09:33:30 |
38.13 |
17 |
925 |
卖出 |
| 09:33:33 |
38.18 |
8 |
933 |
买入 |
| 09:33:39 |
38.19 |
14 |
947 |
买入 |
| 09:33:42 |
38.18 |
12 |
959 |
卖出 |
| 09:33:45 |
38.2 |
2 |
961 |
买入 |
| 09:33:48 |
38.25 |
9 |
970 |
买入 |
| 09:33:51 |
38.26 |
14 |
984 |
买入 |
| 09:33:54 |
38.25 |
52 |
1036 |
卖出 |
| 09:33:57 |
38.25 |
7 |
1043 |
卖出 |
| 09:34:03 |
38.26 |
6 |
1049 |
买入 |
| 09:34:06 |
38.17 |
106 |
1155 |
卖出 |
| 09:34:09 |
38.25 |
8 |
1163 |
买入 |
| 09:34:12 |
38.24 |
12 |
1175 |
卖出 |
| 09:34:18 |
38.24 |
2 |
1177 |
买入 |
| 09:34:21 |
38.2 |
6 |
1183 |
卖出 |
| 09:34:30 |
38.15 |
2 |
1185 |
卖出 |
| 09:34:33 |
38.23 |
12 |
1197 |
买入 |
| 09:34:36 |
38.22 |
8 |
1205 |
卖出 |
| 09:34:42 |
38.23 |
4 |
1209 |
买入 |
| 09:34:45 |
38.23 |
2 |
1211 |
卖出 |
| 09:34:48 |
38.24 |
14 |
1225 |
买入 |
| 09:34:54 |
38.22 |
4 |
1229 |
卖出 |
| 09:34:57 |
38.15 |
38 |
1267 |
卖出 |
| 09:35:00 |
38.23 |
1 |
1268 |
买入 |
| 09:35:06 |
38.21 |
1 |
1269 |
卖出 |
| 09:35:09 |
38.21 |
3 |
1272 |
买入 |
| 09:35:12 |
38.21 |
10 |
1282 |
买入 |
| 09:35:15 |
38.22 |
5 |
1287 |
买入 |
| 09:35:21 |
38.21 |
1 |
1288 |
卖出 |
| 09:35:24 |
38.18 |
8 |
1296 |
卖出 |
| 09:35:27 |
38.16 |
7 |
1303 |
卖出 |
| 09:35:30 |
38.16 |
2 |
1305 |
卖出 |
| 09:35:33 |
38.18 |
2 |
1307 |
买入 |
| 09:35:39 |
38.18 |
4 |
1311 |
买入 |
| 09:35:42 |
38.18 |
4 |
1315 |
买入 |
| 09:35:45 |
38.16 |
3 |
1318 |
买入 |
| 09:35:48 |
38.12 |
1 |
1319 |
卖出 |
| 09:35:51 |
38.16 |
1 |
1320 |
买入 |
| 09:35:57 |
38.11 |
13 |
1333 |
卖出 |
| 09:36:00 |
38.11 |
4 |
1337 |
买入 |
| 09:36:03 |
38.09 |
8 |
1345 |
卖出 |
| 09:36:12 |
38.07 |
5 |
1350 |
卖出 |
| 09:36:15 |
38.07 |
4 |
1354 |
卖出 |
| 09:36:24 |
38.09 |
1 |
1355 |
买入 |
| 09:36:27 |
38.07 |
8 |
1363 |
卖出 |
| 09:36:33 |
38.07 |
82 |
1445 |
买入 |
| 09:36:36 |
38.16 |
16 |
1461 |
买入 |
| 09:36:48 |
38.16 |
6 |
1467 |
卖出 |
| 09:36:51 |
38.15 |
5 |
1472 |
买入 |
| 09:37:03 |
38.15 |
4 |
1476 |
买入 |
| 09:37:06 |
38.15 |
10 |
1486 |
买入 |
| 09:37:12 |
38.09 |
10 |
1496 |
卖出 |
| 09:37:18 |
38.15 |
9 |
1505 |
买入 |
| 09:37:21 |
38.15 |
1 |
1506 |
买入 |
| 09:37:24 |
38.08 |
25 |
1531 |
卖出 |
| 09:37:27 |
38.15 |
21 |
1552 |
买入 |
| 09:37:30 |
38.16 |
18 |
1570 |
买入 |
| 09:37:33 |
38.16 |
71 |
1641 |
买入 |
| 09:37:36 |
38.16 |
4 |
1645 |
买入 |
| 09:37:39 |
38.16 |
10 |
1655 |
卖出 |
| 09:37:42 |
38.16 |
12 |
1667 |
卖出 |
| 09:37:45 |
38.18 |
93 |
1760 |
买入 |
| 09:37:48 |
38.24 |
59 |
1819 |
买入 |
| 09:37:51 |
38.25 |
42 |
1861 |
买入 |
| 09:37:54 |
38.27 |
11 |
1872 |
买入 |
| 09:37:57 |
38.35 |
56 |
1928 |
买入 |
| 09:38:00 |
38.36 |
1 |
1929 |
买入 |
| 09:38:06 |
38.35 |
16 |
1945 |
卖出 |
| 09:38:09 |
38.37 |
4 |
1949 |
买入 |
| 09:38:12 |
38.35 |
25 |
1974 |
卖出 |
| 09:38:15 |
38.33 |
17 |
1991 |
卖出 |
| 09:38:27 |
38.19 |
14 |
2005 |
卖出 |
| 09:38:30 |
38.21 |
20 |
2025 |
卖出 |
| 09:38:33 |
38.21 |
7 |
2032 |
卖出 |
| 09:38:36 |
38.21 |
5 |
2037 |
卖出 |
| 09:38:39 |
38.24 |
10 |
2047 |
买入 |
| 09:38:42 |
38.24 |
5 |
2052 |
卖出 |
| 09:38:45 |
38.26 |
5 |
2057 |
卖出 |
| 09:38:48 |
38.26 |
11 |
2068 |
卖出 |
| 09:38:51 |
38.24 |
20 |
2088 |
卖出 |
| 09:38:54 |
38.24 |
14 |
2102 |
卖出 |
| 09:38:57 |
38.24 |
70 |
2172 |
卖出 |
| 09:39:00 |
38.24 |
24 |
2196 |
卖出 |
| 09:39:03 |
38.21 |
44 |
2240 |
卖出 |
| 09:39:06 |
38.24 |
16 |
2256 |
买入 |
| 09:39:09 |
38.24 |
2 |
2258 |
买入 |
| 09:39:12 |
38.25 |
89 |
2347 |
买入 |
| 09:39:15 |
38.22 |
8 |
2355 |
卖出 |
| 09:39:18 |
38.26 |
9 |
2364 |
买入 |
| 09:39:21 |
38.24 |
5 |
2369 |
卖出 |
| 09:39:27 |
38.24 |
4 |
2373 |
买入 |
| 09:39:30 |
38.24 |
4 |
2377 |
卖出 |
| 09:39:39 |
38.24 |
1 |
2378 |
卖出 |
| 09:39:42 |
38.24 |
3 |
2381 |
卖出 |
| 09:39:45 |
38.28 |
3 |
2384 |
买入 |
| 09:39:51 |
38.24 |
10 |
2394 |
卖出 |
| 09:39:54 |
38.32 |
30 |
2424 |
买入 |
| 09:40:00 |
38.29 |
10 |
2434 |
卖出 |
| 09:40:03 |
38.29 |
26 |
2460 |
买入 |
| 09:40:06 |
38.32 |
86 |
2546 |
买入 |
| 09:40:09 |
38.33 |
5 |
2551 |
买入 |
| 09:40:12 |
38.39 |
17 |
2568 |
买入 |
| 09:40:15 |
38.4 |
37 |
2605 |
买入 |
| 09:40:21 |
38.44 |
21 |
2626 |
买入 |
| 09:40:24 |
38.43 |
4 |
2630 |
卖出 |
| 09:40:27 |
38.45 |
2 |
2632 |
买入 |
| 09:40:30 |
38.52 |
110 |
2742 |
买入 |
| 09:40:33 |
38.54 |
42 |
2784 |
买入 |
| 09:40:36 |
38.56 |
29 |
2813 |
买入 |
| 09:40:39 |
38.58 |
7 |
2820 |
买入 |
| 09:40:42 |
38.56 |
49 |
2869 |
卖出 |
| 09:40:45 |
38.62 |
27 |
2896 |
买入 |
| 09:40:48 |
38.63 |
34 |
2930 |
买入 |
| 09:40:51 |
38.62 |
46 |
2976 |
卖出 |
| 09:40:54 |
38.59 |
119 |
3095 |
卖出 |
| 09:40:57 |
38.58 |
26 |
3121 |
卖出 |
| 09:41:00 |
38.56 |
28 |
3149 |
卖出 |
| 09:41:03 |
38.64 |
40 |
3189 |
买入 |
| 09:41:06 |
38.65 |
24 |
3213 |
买入 |
| 09:41:09 |
38.64 |
12 |
3225 |
卖出 |
| 09:41:12 |
38.62 |
21 |
3246 |
卖出 |
| 09:41:15 |
38.55 |
116 |
3362 |
卖出 |
| 09:41:18 |
38.55 |
45 |
3407 |
买入 |
| 09:41:21 |
38.5 |
37 |
3444 |
卖出 |
| 09:41:24 |
38.5 |
32 |
3476 |
卖出 |
| 09:41:27 |
38.55 |
11 |
3487 |
买入 |
| 09:41:30 |
38.43 |
33 |
3520 |
卖出 |
| 09:41:33 |
38.39 |
10 |
3530 |
卖出 |
| 09:41:36 |
38.35 |
13 |
3543 |
卖出 |
| 09:41:39 |
38.33 |
7 |
3550 |
卖出 |
| 09:41:42 |
38.4 |
18 |
3568 |
买入 |
| 09:41:45 |
38.44 |
1 |
3569 |
买入 |
| 09:41:48 |
38.34 |
9 |
3578 |
卖出 |
| 09:41:51 |
38.41 |
29 |
3607 |
买入 |
| 09:41:54 |
38.37 |
8 |
3615 |
卖出 |
| 09:41:57 |
38.34 |
4 |
3619 |
卖出 |
| 09:42:00 |
38.35 |
5 |
3624 |
买入 |
| 09:42:03 |
38.33 |
18 |
3642 |
卖出 |
| 09:42:06 |
38.35 |
10 |
3652 |
买入 |
| 09:42:09 |
38.35 |
5 |
3657 |
卖出 |
| 09:42:12 |
38.36 |
7 |
3664 |
买入 |
| 09:42:15 |
38.35 |
8 |
3672 |
卖出 |
| 09:42:18 |
38.35 |
28 |
3700 |
卖出 |
| 09:42:21 |
38.35 |
18 |
3718 |
卖出 |
| 09:42:24 |
38.35 |
4 |
3722 |
买入 |
| 09:42:27 |
38.35 |
13 |
3735 |
买入 |
| 09:42:30 |
38.35 |
7 |
3742 |
买入 |
| 09:42:33 |
38.35 |
2 |
3744 |
买入 |
| 09:42:36 |
38.35 |
4 |
3748 |
买入 |
| 09:42:39 |
38.35 |
5 |
3753 |
买入 |
| 09:42:42 |
38.3 |
7 |
3760 |
卖出 |
| 09:42:45 |
38.27 |
28 |
3788 |
卖出 |
| 09:42:48 |
38.27 |
6 |
3794 |
卖出 |
| 09:42:51 |
38.28 |
7 |
3801 |
买入 |
| 09:42:54 |
38.27 |
60 |
3861 |
卖出 |
| 09:42:57 |
38.23 |
8 |
3869 |
卖出 |
| 09:43:03 |
38.23 |
6 |
3875 |
卖出 |
| 09:43:06 |
38.27 |
12 |
3887 |
卖出 |
| 09:43:09 |
38.27 |
4 |
3891 |
卖出 |
| 09:43:12 |
38.27 |
5 |
3896 |
卖出 |
| 09:43:15 |
38.27 |
14 |
3910 |
卖出 |
| 09:43:18 |
38.25 |
2 |
3912 |
卖出 |
| 09:43:21 |
38.27 |
43 |
3955 |
买入 |
| 09:43:24 |
38.23 |
7 |
3962 |
卖出 |
| 09:43:27 |
38.23 |
7 |
3969 |
卖出 |
| 09:43:30 |
38.22 |
5 |
3974 |
卖出 |
| 09:43:33 |
38.2 |
23 |
3997 |
卖出 |
| 09:43:36 |
38.18 |
18 |
4015 |
卖出 |
| 09:43:39 |
38.16 |
18 |
4033 |
卖出 |
| 09:43:42 |
38.15 |
10 |
4043 |
卖出 |
| 09:43:51 |
38.16 |
5 |
4048 |
买入 |
| 09:44:03 |
38.07 |
16 |
4064 |
卖出 |
| 09:44:06 |
38.09 |
3 |
4067 |
卖出 |
| 09:44:12 |
38.12 |
2 |
4069 |
卖出 |
| 09:44:15 |
38.12 |
1 |
4070 |
卖出 |
| 09:44:18 |
38.16 |
40 |
4110 |
买入 |
| 09:44:21 |
38.16 |
12 |
4122 |
卖出 |
| 09:44:24 |
38.08 |
18 |
4140 |
卖出 |
| 09:44:27 |
38.15 |
4 |
4144 |
买入 |
| 09:44:30 |
38.15 |
3 |
4147 |
买入 |
| 09:44:45 |
38.15 |
10 |
4157 |
买入 |
| 09:44:48 |
38.12 |
3 |
4160 |
卖出 |
| 09:44:54 |
38.15 |
2 |
4162 |
买入 |
| 09:44:57 |
38.15 |
3 |
4165 |
买入 |
| 09:45:00 |
38.12 |
15 |
4180 |
卖出 |
| 09:45:03 |
38.12 |
10 |
4190 |
卖出 |
| 09:45:06 |
38.14 |
6 |
4196 |
买入 |
| 09:45:12 |
38.12 |
1 |
4197 |
卖出 |
| 09:45:15 |
38.13 |
1 |
4198 |
卖出 |
| 09:45:18 |
38.15 |
36 |
4234 |
买入 |
| 09:45:21 |
38.13 |
2 |
4236 |
卖出 |
| 09:45:24 |
38.15 |
8 |
4244 |
买入 |
| 09:45:27 |
38.1 |
30 |
4274 |
卖出 |
| 09:45:30 |
38.08 |
8 |
4282 |
卖出 |
| 09:45:33 |
38.06 |
38 |
4320 |
卖出 |
| 09:45:36 |
38.05 |
45 |
4365 |
卖出 |
| 09:45:39 |
38.05 |
84 |
4449 |
卖出 |
| 09:45:42 |
37.94 |
122 |
4571 |
卖出 |
| 09:45:45 |
37.94 |
1 |
4572 |
卖出 |
| 09:45:48 |
37.94 |
3 |
4575 |
卖出 |
| 09:45:51 |
37.95 |
10 |
4585 |
买入 |
| 09:45:54 |
37.95 |
19 |
4604 |
买入 |
| 09:45:57 |
37.89 |
203 |
4807 |
卖出 |
| 09:46:00 |
37.89 |
69 |
4876 |
买入 |
| 09:46:03 |
37.93 |
7 |
4883 |
买入 |
| 09:46:06 |
38.01 |
3 |
4886 |
买入 |
| 09:46:09 |
37.99 |
14 |
4900 |
买入 |
| 09:46:12 |
37.98 |
2 |
4902 |
卖出 |
| 09:46:15 |
38.01 |
12 |
4914 |
买入 |
| 09:46:18 |
38.01 |
4 |
4918 |
买入 |
| 09:46:21 |
37.99 |
5 |
4923 |
卖出 |
| 09:46:24 |
38.01 |
1 |
4924 |
卖出 |
| 09:46:33 |
38.02 |
7 |
4931 |
买入 |
| 09:46:36 |
38.03 |
18 |
4949 |
买入 |
| 09:46:39 |
38.03 |
10 |
4959 |
卖出 |
| 09:46:45 |
38.02 |
1 |
4960 |
卖出 |
| 09:46:48 |
38.01 |
20 |
4980 |
卖出 |
| 09:46:51 |
38 |
10 |
4990 |
卖出 |
| 09:46:54 |
37.98 |
14 |
5004 |
卖出 |
| 09:46:57 |
37.97 |
4 |
5008 |
卖出 |
| 09:47:06 |
37.97 |
3 |
5011 |
卖出 |
| 09:47:18 |
37.96 |
1 |
5012 |
卖出 |
| 09:47:21 |
38 |
21 |
5033 |
买入 |
| 09:47:24 |
38 |
1 |
5034 |
买入 |
| 09:47:33 |
37.99 |
14 |
5048 |
卖出 |
| 09:47:36 |
38 |
10 |
5058 |
买入 |
| 09:47:45 |
38.04 |
21 |
5079 |
买入 |
| 09:48:03 |
38.04 |
7 |
5086 |
卖出 |
| 09:48:06 |
38.04 |
10 |
5096 |
卖出 |
| 09:48:09 |
38.14 |
89 |
5185 |
买入 |
| 09:48:12 |
38.05 |
4 |
5189 |
卖出 |
| 09:48:24 |
38.1 |
9 |
5198 |
买入 |
| 09:48:36 |
38.08 |
4 |
5202 |
买入 |
| 09:48:42 |
38.08 |
3 |
5205 |
买入 |
| 09:48:45 |
38.07 |
9 |
5214 |
卖出 |
| 09:48:54 |
38.1 |
14 |
5228 |
买入 |
| 09:48:57 |
38.1 |
17 |
5245 |
卖出 |
| 09:49:00 |
38.07 |
5 |
5250 |
卖出 |
| 09:49:03 |
38.07 |
1 |
5251 |
卖出 |
| 09:49:06 |
38.06 |
1 |
5252 |
卖出 |
| 09:49:12 |
38.08 |
1 |
5253 |
卖出 |
| 09:49:15 |
38.08 |
3 |
5256 |
卖出 |
| 09:49:18 |
38.09 |
1 |
5257 |
买入 |
| 09:49:24 |
38.08 |
14 |
5271 |
卖出 |