兴瑞科技[002937]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
19.22 |
11 |
11 |
集合竞价 |
| 09:15:09 |
19.53 |
101 |
101 |
集合竞价 |
| 09:16:03 |
19.22 |
111 |
111 |
集合竞价 |
| 09:16:30 |
19.53 |
101 |
101 |
集合竞价 |
| 09:16:57 |
19.22 |
134 |
134 |
集合竞价 |
| 09:22:51 |
19.23 |
160 |
160 |
集合竞价 |
| 09:23:18 |
19.5 |
161 |
161 |
集合竞价 |
| 09:23:36 |
19.51 |
161 |
161 |
集合竞价 |
| 09:23:45 |
19.53 |
161 |
161 |
集合竞价 |
| 09:24:12 |
20 |
161 |
161 |
集合竞价 |
| 09:24:21 |
20.5 |
161 |
161 |
集合竞价 |
| 09:24:48 |
20.66 |
161 |
161 |
集合竞价 |
| 09:24:57 |
20.84 |
198 |
198 |
集合竞价 |
| 09:25:00 |
20.82 |
498 |
696 |
卖出 |
| 09:30:00 |
20.9 |
36 |
732 |
买入 |
| 09:30:03 |
20.9 |
52 |
784 |
卖出 |
| 09:30:06 |
20.9 |
28 |
812 |
卖出 |
| 09:30:09 |
20.89 |
24 |
836 |
卖出 |
| 09:30:12 |
20.9 |
59 |
895 |
买入 |
| 09:30:15 |
20.9 |
5 |
900 |
卖出 |
| 09:30:18 |
20.83 |
111 |
1011 |
卖出 |
| 09:30:21 |
20.78 |
8 |
1019 |
卖出 |
| 09:30:24 |
20.78 |
35 |
1054 |
买入 |
| 09:30:27 |
20.7 |
22 |
1076 |
卖出 |
| 09:30:30 |
20.69 |
71 |
1147 |
卖出 |
| 09:30:33 |
20.68 |
10 |
1157 |
卖出 |
| 09:30:36 |
20.68 |
18 |
1175 |
买入 |
| 09:30:39 |
20.67 |
2 |
1177 |
卖出 |
| 09:30:42 |
20.66 |
8 |
1185 |
卖出 |
| 09:30:45 |
20.69 |
68 |
1253 |
买入 |
| 09:30:48 |
20.69 |
45 |
1298 |
买入 |
| 09:30:51 |
20.7 |
109 |
1407 |
买入 |
| 09:30:54 |
20.72 |
8 |
1415 |
买入 |
| 09:30:57 |
20.75 |
3 |
1418 |
买入 |
| 09:31:03 |
20.78 |
19 |
1437 |
买入 |
| 09:31:06 |
20.78 |
7 |
1444 |
卖出 |
| 09:31:09 |
20.8 |
1 |
1445 |
买入 |
| 09:31:12 |
20.85 |
5 |
1450 |
买入 |
| 09:31:15 |
20.85 |
34 |
1484 |
卖出 |
| 09:31:21 |
20.87 |
3 |
1487 |
买入 |
| 09:31:24 |
20.84 |
19 |
1506 |
卖出 |
| 09:31:27 |
20.9 |
90 |
1596 |
买入 |
| 09:31:30 |
20.9 |
13 |
1609 |
买入 |
| 09:31:33 |
20.9 |
7 |
1616 |
买入 |
| 09:31:36 |
20.9 |
23 |
1639 |
买入 |
| 09:31:39 |
20.9 |
3 |
1642 |
卖出 |
| 09:31:42 |
20.94 |
9 |
1651 |
买入 |
| 09:31:45 |
20.91 |
5 |
1656 |
卖出 |
| 09:31:48 |
20.94 |
119 |
1775 |
买入 |
| 09:31:51 |
20.94 |
13 |
1788 |
买入 |
| 09:31:54 |
20.89 |
4 |
1792 |
卖出 |
| 09:32:00 |
20.91 |
1 |
1793 |
买入 |
| 09:32:03 |
20.92 |
6 |
1799 |
买入 |
| 09:32:06 |
20.97 |
16 |
1815 |
买入 |
| 09:32:12 |
20.98 |
10 |
1825 |
买入 |
| 09:32:15 |
21.02 |
3 |
1828 |
买入 |
| 09:32:18 |
21.03 |
2 |
1830 |
卖出 |
| 09:32:21 |
21.04 |
15 |
1845 |
买入 |
| 09:32:24 |
21.04 |
15 |
1860 |
卖出 |
| 09:32:30 |
21.05 |
7 |
1867 |
卖出 |
| 09:32:36 |
21.11 |
16 |
1883 |
买入 |
| 09:32:39 |
21.1 |
19 |
1902 |
卖出 |
| 09:32:42 |
21.03 |
10 |
1912 |
卖出 |
| 09:32:51 |
21.03 |
15 |
1927 |
卖出 |
| 09:32:54 |
21.1 |
30 |
1957 |
买入 |
| 09:33:00 |
21.03 |
2 |
1959 |
买入 |
| 09:33:03 |
21.03 |
1 |
1960 |
买入 |
| 09:33:09 |
21.03 |
8 |
1968 |
买入 |
| 09:33:12 |
21.01 |
7 |
1975 |
卖出 |
| 09:33:15 |
21.01 |
1 |
1976 |
买入 |
| 09:33:18 |
21.01 |
1 |
1977 |
买入 |
| 09:33:21 |
21.01 |
1 |
1978 |
买入 |
| 09:33:27 |
20.97 |
150 |
2128 |
卖出 |
| 09:33:30 |
20.99 |
10 |
2138 |
买入 |
| 09:33:33 |
20.97 |
35 |
2173 |
卖出 |
| 09:33:39 |
20.97 |
7 |
2180 |
卖出 |
| 09:34:00 |
20.98 |
7 |
2187 |
买入 |
| 09:34:03 |
21 |
11 |
2198 |
买入 |
| 09:34:09 |
20.97 |
11 |
2209 |
卖出 |
| 09:34:12 |
20.97 |
9 |
2218 |
卖出 |
| 09:34:15 |
20.97 |
6 |
2224 |
卖出 |
| 09:34:18 |
20.97 |
63 |
2287 |
卖出 |
| 09:34:30 |
20.87 |
20 |
2307 |
卖出 |
| 09:34:33 |
20.87 |
6 |
2313 |
卖出 |
| 09:34:36 |
20.89 |
36 |
2349 |
买入 |
| 09:34:42 |
20.89 |
5 |
2354 |
卖出 |
| 09:34:45 |
20.9 |
5 |
2359 |
买入 |
| 09:34:48 |
20.9 |
1 |
2360 |
买入 |
| 09:34:54 |
20.91 |
6 |
2366 |
买入 |
| 09:34:57 |
20.9 |
15 |
2381 |
卖出 |
| 09:35:03 |
20.91 |
8 |
2389 |
买入 |
| 09:35:12 |
20.95 |
169 |
2558 |
买入 |
| 09:35:18 |
20.95 |
2 |
2560 |
买入 |
| 09:35:21 |
21 |
3 |
2563 |
买入 |
| 09:35:42 |
20.93 |
6 |
2569 |
卖出 |
| 09:35:51 |
20.93 |
7 |
2576 |
卖出 |
| 09:36:06 |
20.97 |
5 |
2581 |
买入 |
| 09:36:18 |
21 |
11 |
2592 |
买入 |
| 09:36:21 |
21 |
2 |
2594 |
卖出 |
| 09:36:24 |
21.07 |
7 |
2601 |
买入 |
| 09:36:33 |
21.07 |
3 |
2604 |
买入 |
| 09:36:42 |
21 |
22 |
2626 |
卖出 |
| 09:36:45 |
21 |
9 |
2635 |
卖出 |
| 09:36:51 |
21.05 |
25 |
2660 |
买入 |
| 09:36:54 |
21.01 |
6 |
2666 |
卖出 |
| 09:36:57 |
21 |
17 |
2683 |
卖出 |
| 09:37:00 |
21 |
3 |
2686 |
卖出 |
| 09:37:06 |
21 |
4 |
2690 |
买入 |
| 09:37:09 |
20.98 |
4 |
2694 |
卖出 |
| 09:37:12 |
20.98 |
1 |
2695 |
卖出 |
| 09:37:15 |
21 |
21 |
2716 |
买入 |
| 09:37:18 |
21 |
19 |
2735 |
买入 |
| 09:37:21 |
21.01 |
1 |
2736 |
买入 |
| 09:37:33 |
21.01 |
40 |
2776 |
卖出 |
| 09:37:45 |
20.98 |
1 |
2777 |
卖出 |
| 09:37:48 |
20.96 |
1 |
2778 |
卖出 |
| 09:37:51 |
21 |
71 |
2849 |
买入 |
| 09:38:06 |
21 |
45 |
2894 |
卖出 |
| 09:38:09 |
20.97 |
70 |
2964 |
卖出 |
| 09:38:30 |
20.97 |
1 |
2965 |
卖出 |
| 09:38:36 |
20.97 |
7 |
2972 |
卖出 |
| 09:38:39 |
20.94 |
6 |
2978 |
卖出 |
| 09:38:42 |
20.94 |
6 |
2984 |
买入 |
| 09:38:45 |
20.94 |
2 |
2986 |
买入 |
| 09:39:00 |
20.91 |
1 |
2987 |
卖出 |
| 09:39:09 |
20.87 |
53 |
3040 |
卖出 |
| 09:39:15 |
20.85 |
12 |
3052 |
卖出 |
| 09:39:21 |
20.88 |
5 |
3057 |
买入 |
| 09:39:27 |
20.88 |
10 |
3067 |
卖出 |
| 09:39:36 |
20.88 |
21 |
3088 |
卖出 |
| 09:39:45 |
20.88 |
11 |
3099 |
卖出 |
| 09:39:54 |
20.93 |
10 |
3109 |
买入 |
| 09:40:03 |
20.95 |
2 |
3111 |
卖出 |
| 09:40:06 |
20.95 |
2 |
3113 |
卖出 |
| 09:40:09 |
20.97 |
29 |
3142 |
买入 |
| 09:40:15 |
21.03 |
10 |
3152 |
买入 |
| 09:40:18 |
21.04 |
2 |
3154 |
买入 |
| 09:40:24 |
21 |
13 |
3167 |
卖出 |
| 09:40:27 |
21.06 |
17 |
3184 |
卖出 |
| 09:40:33 |
21.1 |
27 |
3211 |
买入 |
| 09:40:39 |
21.06 |
41 |
3252 |
卖出 |
| 09:40:57 |
20.97 |
39 |
3291 |
卖出 |
| 09:41:00 |
20.97 |
16 |
3307 |
卖出 |
| 09:41:03 |
20.96 |
7 |
3314 |
卖出 |
| 09:41:09 |
20.95 |
2 |
3316 |
卖出 |
| 09:41:18 |
20.96 |
17 |
3333 |
买入 |
| 09:41:30 |
20.97 |
3 |
3336 |
买入 |
| 09:41:36 |
21 |
7 |
3343 |
买入 |
| 09:41:42 |
20.97 |
32 |
3375 |
卖出 |
| 09:41:57 |
20.97 |
7 |
3382 |
买入 |
| 09:42:03 |
20.98 |
17 |
3399 |
买入 |
| 09:42:06 |
21 |
2 |
3401 |
买入 |
| 09:42:09 |
20.97 |
81 |
3482 |
卖出 |
| 09:42:12 |
20.95 |
4 |
3486 |
卖出 |
| 09:42:15 |
20.97 |
17 |
3503 |
买入 |
| 09:42:18 |
20.99 |
23 |
3526 |
买入 |
| 09:42:21 |
20.99 |
17 |
3543 |
卖出 |
| 09:42:24 |
21.05 |
61 |
3604 |
买入 |
| 09:42:39 |
21.08 |
5 |
3609 |
买入 |
| 09:42:45 |
21.08 |
6 |
3615 |
买入 |
| 09:42:48 |
21.08 |
4 |
3619 |
卖出 |
| 09:42:51 |
21.1 |
55 |
3674 |
买入 |
| 09:42:54 |
21.1 |
93 |
3767 |
买入 |
| 09:42:57 |
21.13 |
2 |
3769 |
买入 |
| 09:43:00 |
21.13 |
13 |
3782 |
买入 |
| 09:43:03 |
21.13 |
10 |
3792 |
卖出 |
| 09:43:06 |
21.15 |
18 |
3810 |
买入 |
| 09:43:09 |
21.15 |
8 |
3818 |
卖出 |
| 09:43:15 |
21.15 |
25 |
3843 |
卖出 |
| 09:43:18 |
21.13 |
110 |
3953 |
卖出 |
| 09:43:21 |
21.09 |
5 |
3958 |
卖出 |
| 09:43:24 |
21.14 |
16 |
3974 |
买入 |
| 09:43:36 |
21.13 |
3 |
3977 |
买入 |
| 09:43:42 |
21.12 |
1 |
3978 |
买入 |
| 09:43:48 |
21.12 |
10 |
3988 |
买入 |
| 09:43:51 |
21.11 |
7 |
3995 |
买入 |
| 09:43:54 |
21.08 |
161 |
4156 |
卖出 |
| 09:43:57 |
21.08 |
3 |
4159 |
卖出 |
| 09:44:00 |
21.12 |
129 |
4288 |
买入 |
| 09:44:03 |
21.12 |
11 |
4299 |
卖出 |
| 09:44:09 |
21.06 |
11 |
4310 |
卖出 |
| 09:44:12 |
21.06 |
6 |
4316 |
卖出 |
| 09:44:15 |
21.06 |
4 |
4320 |
卖出 |
| 09:44:18 |
21.06 |
6 |
4326 |
卖出 |
| 09:44:21 |
21.1 |
46 |
4372 |
买入 |
| 09:44:24 |
21.06 |
45 |
4417 |
卖出 |
| 09:44:27 |
21.05 |
18 |
4435 |
卖出 |
| 09:44:30 |
21.11 |
130 |
4565 |
买入 |
| 09:44:45 |
21.07 |
3 |
4568 |
卖出 |
| 09:44:48 |
21.06 |
19 |
4587 |
卖出 |
| 09:44:51 |
21.06 |
4 |
4591 |
买入 |
| 09:44:54 |
21.07 |
33 |
4624 |
买入 |
| 09:44:57 |
21.1 |
10 |
4634 |
买入 |
| 09:45:00 |
21 |
500 |
5134 |
卖出 |
| 09:45:24 |
20.99 |
12 |
5146 |
卖出 |
| 09:45:27 |
21.01 |
10 |
5156 |
买入 |
| 09:45:30 |
21 |
4 |
5160 |
买入 |
| 09:45:33 |
21 |
2 |
5162 |
卖出 |
| 09:45:36 |
21 |
16 |
5178 |
卖出 |
| 09:45:39 |
20.99 |
4 |
5182 |
卖出 |
| 09:45:42 |
21 |
24 |
5206 |
买入 |
| 09:45:45 |
21.02 |
18 |
5224 |
买入 |
| 09:45:51 |
21.04 |
16 |
5240 |
买入 |
| 09:45:54 |
21.06 |
79 |
5319 |
买入 |
| 09:45:57 |
21.04 |
50 |
5369 |
卖出 |
| 09:46:03 |
21.06 |
1 |
5370 |
卖出 |
| 09:46:12 |
21.12 |
3 |
5373 |
买入 |
| 09:46:15 |
21.12 |
8 |
5381 |
买入 |
| 09:46:27 |
21.16 |
4 |
5385 |
买入 |
| 09:46:42 |
21.18 |
12 |
5397 |
卖出 |
| 09:46:45 |
21.17 |
150 |
5547 |
卖出 |
| 09:46:48 |
21.17 |
11 |
5558 |
卖出 |
| 09:46:54 |
21.23 |
7 |
5565 |
买入 |
| 09:47:00 |
21.21 |
2 |
5567 |
买入 |
| 09:47:03 |
21.21 |
1 |
5568 |
买入 |
| 09:47:06 |
21.21 |
2 |
5570 |
买入 |
| 09:47:12 |
21.21 |
3 |
5573 |
买入 |
| 09:47:15 |
21.18 |
31 |
5604 |
卖出 |
| 09:47:18 |
21.18 |
2 |
5606 |
卖出 |
| 09:47:36 |
21.18 |
1 |
5607 |
卖出 |
| 09:47:39 |
21.18 |
4 |
5611 |
卖出 |
| 09:47:42 |
21.17 |
14 |
5625 |
卖出 |
| 09:47:51 |
21.11 |
99 |
5724 |
卖出 |
| 09:47:54 |
21.11 |
10 |
5734 |
买入 |
| 09:48:00 |
21.11 |
12 |
5746 |
买入 |
| 09:48:03 |
21.11 |
12 |
5758 |
买入 |
| 09:48:06 |
21.11 |
2 |
5760 |
买入 |
| 09:48:09 |
21.11 |
46 |
5806 |
买入 |
| 09:48:18 |
21.11 |
24 |
5830 |
买入 |
| 09:48:21 |
21.06 |
6 |
5836 |
卖出 |
| 09:48:42 |
21.07 |
22 |
5858 |
卖出 |
| 09:48:45 |
21.09 |
25 |
5883 |
买入 |
| 09:48:51 |
21.07 |
1 |
5884 |
买入 |
| 09:49:12 |
21.09 |
1 |
5885 |
买入 |
| 09:49:15 |
21.1 |
2 |
5887 |
卖出 |
| 09:49:18 |
21.16 |
2 |
5889 |
买入 |
| 09:49:27 |
21.16 |
4 |
5893 |
买入 |
| 09:49:33 |
21.16 |
4 |
5897 |
买入 |
| 09:49:36 |
21.16 |
1 |
5898 |
买入 |
| 09:49:45 |
21.1 |
300 |
6198 |
卖出 |
| 09:49:57 |
21.11 |
2 |
6200 |
买入 |
| 09:50:06 |
21.11 |
1 |
6201 |
卖出 |
| 09:50:09 |
21.1 |
9 |
6210 |
卖出 |
| 09:50:12 |
21.09 |
7 |
6217 |
卖出 |
| 09:50:15 |
21.16 |
16 |
6233 |
买入 |
| 09:50:18 |
21.19 |
56 |
6289 |
买入 |
| 09:50:21 |
21.19 |
4 |
6293 |
买入 |
| 09:50:24 |
21.24 |
44 |
6337 |
买入 |
| 09:50:27 |
21.24 |
5 |
6342 |
买入 |
| 09:50:30 |
21.24 |
4 |
6346 |
买入 |
| 09:50:33 |
21.25 |
2 |
6348 |
买入 |
| 09:50:36 |
21.25 |
4 |
6352 |
买入 |
| 09:50:39 |
21.25 |
5 |
6357 |
卖出 |
| 09:50:42 |
21.24 |
1 |
6358 |
卖出 |
| 09:50:51 |
21.24 |
3 |
6361 |
买入 |
| 09:51:00 |
21.31 |
6 |
6367 |
买入 |
| 09:51:18 |
21.31 |
7 |
6374 |
买入 |
| 09:51:30 |
21.31 |
24 |
6398 |
买入 |
| 09:51:36 |
21.31 |
6 |
6404 |
买入 |
| 09:51:54 |
21.31 |
4 |
6408 |
买入 |
| 09:51:57 |
21.32 |
7 |
6415 |
买入 |
| 09:52:00 |
21.31 |
14 |
6429 |
卖出 |
| 09:52:03 |
21.32 |
14 |
6443 |
买入 |
| 09:52:18 |
21.33 |
1 |
6444 |
买入 |
| 09:52:21 |
21.33 |
20 |
6464 |
买入 |
| 09:52:24 |
21.33 |
20 |
6484 |
卖出 |
| 09:52:33 |
21.31 |
47 |
6531 |
卖出 |
| 09:52:57 |
21.29 |
3 |
6534 |
买入 |
| 09:53:00 |
21.29 |
2 |
6536 |
买入 |
| 09:53:03 |
21.31 |
50 |
6586 |
买入 |
| 09:53:06 |
21.33 |
7 |
6593 |
买入 |
| 09:53:09 |
21.33 |
1 |
6594 |
买入 |
| 09:53:21 |
21.35 |
37 |
6631 |
买入 |
| 09:53:27 |
21.35 |
5 |
6636 |
卖出 |
| 09:53:30 |
21.35 |
169 |
6805 |
卖出 |
| 09:53:33 |
21.35 |
4 |
6809 |
买入 |
| 09:53:36 |
21.35 |
5 |
6814 |
买入 |
| 09:53:51 |
21.31 |
2 |
6816 |
买入 |
| 09:53:54 |
21.19 |
500 |
7316 |
卖出 |
| 09:54:00 |
21.22 |
2 |
7318 |
卖出 |
| 09:54:03 |
21.25 |
250 |
7568 |
买入 |
| 09:54:06 |
21.33 |
423 |
7991 |
买入 |
| 09:54:09 |
21.3 |
1 |
7992 |
卖出 |
| 09:54:15 |
21.33 |
7 |
7999 |
买入 |
| 09:54:24 |
21.32 |
7 |
8006 |
卖出 |
| 09:54:27 |
21.39 |
19 |
8025 |
买入 |
| 09:54:33 |
21.31 |
46 |
8071 |
卖出 |
| 09:54:36 |
21.31 |
181 |
8252 |
买入 |
| 09:54:39 |
21.32 |
30 |
8282 |
卖出 |
| 09:54:42 |
21.31 |
24 |
8306 |
卖出 |
| 09:54:48 |
21.35 |
6 |
8312 |
买入 |
| 09:54:51 |
21.31 |
1 |
8313 |
买入 |
| 09:54:57 |
21.31 |
2 |
8315 |
买入 |
| 09:55:00 |
21.33 |
35 |
8350 |
买入 |
| 09:55:09 |
21.35 |
24 |
8374 |
买入 |
| 09:55:12 |
21.3 |
1 |
8375 |
卖出 |
| 09:55:21 |
21.31 |
1 |
8376 |
卖出 |
| 09:55:27 |
21.31 |
8 |
8384 |
卖出 |
| 09:55:39 |
21.32 |
2 |
8386 |
卖出 |
| 09:55:42 |
21.31 |
5 |
8391 |
卖出 |