瑞鹄模具[002997]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
17.5 |
4 |
4 |
集合竞价 |
| 09:15:09 |
17.22 |
42 |
42 |
集合竞价 |
| 09:15:45 |
17.19 |
100 |
100 |
集合竞价 |
| 09:16:03 |
16.5 |
509 |
509 |
集合竞价 |
| 09:16:30 |
17.25 |
46 |
46 |
集合竞价 |
| 09:16:57 |
17.3 |
46 |
46 |
集合竞价 |
| 09:17:15 |
17.5 |
16 |
16 |
集合竞价 |
| 09:17:42 |
17.26 |
71 |
71 |
集合竞价 |
| 09:17:51 |
17.58 |
38 |
38 |
集合竞价 |
| 09:18:00 |
17.65 |
38 |
38 |
集合竞价 |
| 09:18:09 |
17.81 |
128 |
128 |
集合竞价 |
| 09:18:18 |
17.8 |
98 |
98 |
集合竞价 |
| 09:18:36 |
17.5 |
23 |
23 |
集合竞价 |
| 09:18:45 |
17.3 |
59 |
59 |
集合竞价 |
| 09:20:09 |
17.28 |
84 |
84 |
集合竞价 |
| 09:23:18 |
17.25 |
166 |
166 |
集合竞价 |
| 09:23:27 |
17.22 |
171 |
171 |
集合竞价 |
| 09:23:36 |
17.25 |
171 |
171 |
集合竞价 |
| 09:23:45 |
17.22 |
186 |
186 |
集合竞价 |
| 09:23:54 |
17.28 |
236 |
236 |
集合竞价 |
| 09:24:21 |
17.21 |
519 |
519 |
集合竞价 |
| 09:24:30 |
17.2 |
537 |
537 |
集合竞价 |
| 09:24:39 |
17.22 |
586 |
586 |
集合竞价 |
| 09:24:48 |
17.2 |
642 |
642 |
集合竞价 |
| 09:24:57 |
17.22 |
1069 |
1069 |
集合竞价 |
| 09:25:00 |
17.26 |
1359 |
2428 |
卖出 |
| 09:30:00 |
17.25 |
287 |
2715 |
卖出 |
| 09:30:03 |
17.25 |
574 |
3289 |
卖出 |
| 09:30:06 |
17.27 |
404 |
3693 |
买入 |
| 09:30:09 |
17.28 |
121 |
3814 |
买入 |
| 09:30:12 |
17.28 |
133 |
3947 |
买入 |
| 09:30:15 |
17.28 |
445 |
4392 |
买入 |
| 09:30:18 |
17.28 |
621 |
5013 |
买入 |
| 09:30:21 |
17.3 |
887 |
5900 |
买入 |
| 09:30:24 |
17.35 |
190 |
6090 |
买入 |
| 09:30:27 |
17.4 |
22 |
6112 |
买入 |
| 09:30:30 |
17.4 |
18 |
6130 |
买入 |
| 09:30:33 |
17.48 |
31 |
6161 |
买入 |
| 09:30:36 |
17.43 |
40 |
6201 |
卖出 |
| 09:30:39 |
17.37 |
29 |
6230 |
卖出 |
| 09:30:42 |
17.39 |
68 |
6298 |
买入 |
| 09:30:45 |
17.38 |
30 |
6328 |
卖出 |
| 09:30:48 |
17.37 |
26 |
6354 |
卖出 |
| 09:30:51 |
17.4 |
25 |
6379 |
买入 |
| 09:30:54 |
17.4 |
133 |
6512 |
卖出 |
| 09:30:57 |
17.4 |
280 |
6792 |
卖出 |
| 09:31:00 |
17.46 |
62 |
6854 |
买入 |
| 09:31:03 |
17.46 |
28 |
6882 |
买入 |
| 09:31:06 |
17.44 |
6 |
6888 |
卖出 |
| 09:31:09 |
17.45 |
19 |
6907 |
买入 |
| 09:31:12 |
17.45 |
42 |
6949 |
买入 |
| 09:31:15 |
17.49 |
135 |
7084 |
买入 |
| 09:31:18 |
17.45 |
35 |
7119 |
卖出 |
| 09:31:21 |
17.45 |
22 |
7141 |
卖出 |
| 09:31:24 |
17.45 |
27 |
7168 |
卖出 |
| 09:31:27 |
17.5 |
112 |
7280 |
买入 |
| 09:31:30 |
17.5 |
18 |
7298 |
卖出 |
| 09:31:33 |
17.55 |
34 |
7332 |
买入 |
| 09:31:36 |
17.56 |
55 |
7387 |
买入 |
| 09:31:39 |
17.46 |
146 |
7533 |
卖出 |
| 09:31:42 |
17.5 |
9 |
7542 |
买入 |
| 09:31:45 |
17.49 |
6 |
7548 |
卖出 |
| 09:31:48 |
17.5 |
118 |
7666 |
买入 |
| 09:31:51 |
17.49 |
41 |
7707 |
卖出 |
| 09:31:57 |
17.5 |
5 |
7712 |
买入 |
| 09:32:00 |
17.53 |
32 |
7744 |
买入 |
| 09:32:03 |
17.5 |
12 |
7756 |
卖出 |
| 09:32:06 |
17.53 |
102 |
7858 |
买入 |
| 09:32:09 |
17.54 |
9 |
7867 |
买入 |
| 09:32:12 |
17.54 |
26 |
7893 |
买入 |
| 09:32:15 |
17.54 |
73 |
7966 |
卖出 |
| 09:32:18 |
17.55 |
53 |
8019 |
买入 |
| 09:32:21 |
17.55 |
21 |
8040 |
卖出 |
| 09:32:24 |
17.53 |
121 |
8161 |
卖出 |
| 09:32:27 |
17.51 |
160 |
8321 |
卖出 |
| 09:32:30 |
17.49 |
140 |
8461 |
卖出 |
| 09:32:33 |
17.5 |
36 |
8497 |
卖出 |
| 09:32:36 |
17.51 |
3 |
8500 |
买入 |
| 09:32:39 |
17.49 |
35 |
8535 |
卖出 |
| 09:32:42 |
17.49 |
81 |
8616 |
卖出 |
| 09:32:45 |
17.49 |
19 |
8635 |
卖出 |
| 09:32:48 |
17.5 |
9 |
8644 |
买入 |
| 09:32:51 |
17.52 |
10 |
8654 |
买入 |
| 09:32:54 |
17.5 |
11 |
8665 |
卖出 |
| 09:32:57 |
17.5 |
49 |
8714 |
卖出 |
| 09:33:00 |
17.5 |
27 |
8741 |
买入 |
| 09:33:03 |
17.5 |
5 |
8746 |
买入 |
| 09:33:06 |
17.5 |
62 |
8808 |
买入 |
| 09:33:09 |
17.51 |
19 |
8827 |
买入 |
| 09:33:12 |
17.52 |
50 |
8877 |
买入 |
| 09:33:15 |
17.52 |
71 |
8948 |
买入 |
| 09:33:18 |
17.52 |
12 |
8960 |
卖出 |
| 09:33:21 |
17.53 |
53 |
9013 |
买入 |
| 09:33:27 |
17.53 |
19 |
9032 |
买入 |
| 09:33:30 |
17.53 |
17 |
9049 |
买入 |
| 09:33:33 |
17.53 |
16 |
9065 |
买入 |
| 09:33:36 |
17.5 |
21 |
9086 |
卖出 |
| 09:33:39 |
17.45 |
91 |
9177 |
卖出 |
| 09:33:42 |
17.45 |
4 |
9181 |
卖出 |
| 09:33:48 |
17.47 |
14 |
9195 |
买入 |
| 09:33:51 |
17.4 |
46 |
9241 |
卖出 |
| 09:33:54 |
17.41 |
4 |
9245 |
卖出 |
| 09:33:57 |
17.4 |
13 |
9258 |
卖出 |
| 09:34:00 |
17.49 |
57 |
9315 |
买入 |
| 09:34:03 |
17.48 |
14 |
9329 |
卖出 |
| 09:34:06 |
17.42 |
31 |
9360 |
卖出 |
| 09:34:12 |
17.44 |
26 |
9386 |
买入 |
| 09:34:15 |
17.45 |
157 |
9543 |
买入 |
| 09:34:18 |
17.45 |
2 |
9545 |
卖出 |
| 09:34:21 |
17.45 |
149 |
9694 |
卖出 |
| 09:34:30 |
17.45 |
6 |
9700 |
卖出 |
| 09:34:33 |
17.49 |
1 |
9701 |
买入 |
| 09:34:36 |
17.49 |
28 |
9729 |
买入 |
| 09:34:42 |
17.5 |
4 |
9733 |
买入 |
| 09:34:45 |
17.46 |
66 |
9799 |
卖出 |
| 09:34:48 |
17.49 |
3 |
9802 |
卖出 |
| 09:34:51 |
17.51 |
52 |
9854 |
买入 |
| 09:34:54 |
17.51 |
14 |
9868 |
买入 |
| 09:34:57 |
17.51 |
14 |
9882 |
买入 |
| 09:35:00 |
17.53 |
91 |
9973 |
买入 |
| 09:35:03 |
17.53 |
290 |
10263 |
买入 |
| 09:35:06 |
17.55 |
72 |
10335 |
买入 |
| 09:35:12 |
17.55 |
33 |
10368 |
买入 |
| 09:35:15 |
17.55 |
19 |
10387 |
买入 |
| 09:35:18 |
17.55 |
51 |
10438 |
买入 |
| 09:35:21 |
17.52 |
29 |
10467 |
卖出 |
| 09:35:24 |
17.5 |
42 |
10509 |
卖出 |
| 09:35:27 |
17.52 |
9 |
10518 |
买入 |
| 09:35:30 |
17.52 |
11 |
10529 |
买入 |
| 09:35:33 |
17.52 |
10 |
10539 |
买入 |
| 09:35:36 |
17.52 |
17 |
10556 |
买入 |
| 09:35:42 |
17.52 |
19 |
10575 |
买入 |
| 09:35:45 |
17.51 |
6 |
10581 |
卖出 |
| 09:35:48 |
17.51 |
5 |
10586 |
卖出 |
| 09:35:51 |
17.51 |
28 |
10614 |
卖出 |
| 09:35:54 |
17.53 |
20 |
10634 |
买入 |
| 09:35:57 |
17.51 |
32 |
10666 |
卖出 |
| 09:36:00 |
17.52 |
1 |
10667 |
买入 |
| 09:36:03 |
17.52 |
14 |
10681 |
买入 |
| 09:36:06 |
17.52 |
3 |
10684 |
买入 |
| 09:36:09 |
17.52 |
1 |
10685 |
买入 |
| 09:36:12 |
17.51 |
7 |
10692 |
卖出 |
| 09:36:15 |
17.52 |
8 |
10700 |
买入 |
| 09:36:18 |
17.51 |
27 |
10727 |
卖出 |
| 09:36:21 |
17.51 |
21 |
10748 |
卖出 |
| 09:36:24 |
17.52 |
19 |
10767 |
买入 |
| 09:36:27 |
17.52 |
45 |
10812 |
卖出 |
| 09:36:30 |
17.52 |
6 |
10818 |
买入 |
| 09:36:33 |
17.52 |
4 |
10822 |
买入 |
| 09:36:39 |
17.52 |
7 |
10829 |
买入 |
| 09:36:42 |
17.5 |
29 |
10858 |
卖出 |
| 09:36:45 |
17.5 |
21 |
10879 |
买入 |
| 09:36:51 |
17.5 |
4 |
10883 |
买入 |
| 09:36:54 |
17.5 |
8 |
10891 |
买入 |
| 09:37:00 |
17.5 |
4 |
10895 |
卖出 |
| 09:37:03 |
17.51 |
3 |
10898 |
买入 |
| 09:37:06 |
17.5 |
7 |
10905 |
卖出 |
| 09:37:09 |
17.5 |
20 |
10925 |
卖出 |
| 09:37:12 |
17.5 |
3 |
10928 |
买入 |
| 09:37:15 |
17.49 |
30 |
10958 |
卖出 |
| 09:37:18 |
17.48 |
39 |
10997 |
卖出 |
| 09:37:21 |
17.44 |
33 |
11030 |
卖出 |
| 09:37:24 |
17.45 |
5 |
11035 |
买入 |
| 09:37:27 |
17.46 |
126 |
11161 |
买入 |
| 09:37:30 |
17.46 |
74 |
11235 |
卖出 |
| 09:37:33 |
17.46 |
35 |
11270 |
卖出 |
| 09:37:36 |
17.45 |
62 |
11332 |
卖出 |
| 09:37:39 |
17.45 |
1 |
11333 |
卖出 |
| 09:37:42 |
17.44 |
15 |
11348 |
卖出 |
| 09:37:48 |
17.44 |
6 |
11354 |
买入 |
| 09:37:51 |
17.42 |
3 |
11357 |
卖出 |
| 09:37:57 |
17.42 |
11 |
11368 |
卖出 |
| 09:38:00 |
17.42 |
18 |
11386 |
卖出 |
| 09:38:03 |
17.42 |
19 |
11405 |
卖出 |
| 09:38:06 |
17.42 |
50 |
11455 |
买入 |
| 09:38:09 |
17.42 |
7 |
11462 |
买入 |
| 09:38:12 |
17.41 |
49 |
11511 |
卖出 |
| 09:38:15 |
17.42 |
9 |
11520 |
买入 |
| 09:38:18 |
17.41 |
15 |
11535 |
卖出 |
| 09:38:21 |
17.42 |
18 |
11553 |
买入 |
| 09:38:24 |
17.41 |
6 |
11559 |
卖出 |
| 09:38:27 |
17.41 |
11 |
11570 |
卖出 |
| 09:38:30 |
17.41 |
14 |
11584 |
卖出 |
| 09:38:33 |
17.41 |
9 |
11593 |
卖出 |
| 09:38:36 |
17.4 |
249 |
11842 |
卖出 |
| 09:38:39 |
17.4 |
162 |
12004 |
卖出 |
| 09:38:42 |
17.39 |
2 |
12006 |
卖出 |
| 09:38:45 |
17.38 |
3 |
12009 |
卖出 |
| 09:38:48 |
17.38 |
16 |
12025 |
卖出 |
| 09:38:51 |
17.38 |
12 |
12037 |
卖出 |
| 09:38:54 |
17.39 |
1 |
12038 |
买入 |
| 09:38:57 |
17.38 |
15 |
12053 |
卖出 |
| 09:39:00 |
17.38 |
9 |
12062 |
卖出 |
| 09:39:03 |
17.39 |
23 |
12085 |
买入 |
| 09:39:06 |
17.39 |
29 |
12114 |
买入 |
| 09:39:09 |
17.39 |
11 |
12125 |
买入 |
| 09:39:12 |
17.39 |
2 |
12127 |
买入 |
| 09:39:15 |
17.4 |
25 |
12152 |
买入 |
| 09:39:18 |
17.4 |
8 |
12160 |
买入 |
| 09:39:21 |
17.39 |
13 |
12173 |
卖出 |
| 09:39:24 |
17.39 |
137 |
12310 |
卖出 |
| 09:39:27 |
17.4 |
115 |
12425 |
买入 |
| 09:39:33 |
17.4 |
44 |
12469 |
卖出 |
| 09:39:36 |
17.4 |
1 |
12470 |
卖出 |
| 09:39:39 |
17.4 |
51 |
12521 |
卖出 |
| 09:39:45 |
17.4 |
54 |
12575 |
卖出 |
| 09:39:48 |
17.4 |
5 |
12580 |
卖出 |
| 09:39:51 |
17.41 |
2 |
12582 |
买入 |
| 09:39:57 |
17.4 |
73 |
12655 |
卖出 |
| 09:40:00 |
17.39 |
2 |
12657 |
卖出 |
| 09:40:03 |
17.4 |
54 |
12711 |
买入 |
| 09:40:06 |
17.39 |
10 |
12721 |
卖出 |
| 09:40:09 |
17.39 |
6 |
12727 |
买入 |
| 09:40:12 |
17.38 |
4 |
12731 |
卖出 |
| 09:40:15 |
17.39 |
5 |
12736 |
买入 |
| 09:40:18 |
17.38 |
22 |
12758 |
卖出 |
| 09:40:21 |
17.39 |
20 |
12778 |
买入 |
| 09:40:24 |
17.38 |
11 |
12789 |
卖出 |
| 09:40:27 |
17.39 |
75 |
12864 |
买入 |
| 09:40:30 |
17.37 |
65 |
12929 |
卖出 |
| 09:40:33 |
17.37 |
10 |
12939 |
卖出 |
| 09:40:36 |
17.35 |
301 |
13240 |
卖出 |
| 09:40:39 |
17.36 |
20 |
13260 |
卖出 |
| 09:40:42 |
17.37 |
31 |
13291 |
买入 |
| 09:40:45 |
17.38 |
54 |
13345 |
买入 |
| 09:40:51 |
17.38 |
17 |
13362 |
卖出 |
| 09:40:54 |
17.38 |
10 |
13372 |
卖出 |
| 09:41:03 |
17.39 |
35 |
13407 |
卖出 |
| 09:41:06 |
17.4 |
2 |
13409 |
买入 |
| 09:41:09 |
17.4 |
4 |
13413 |
买入 |
| 09:41:12 |
17.41 |
5 |
13418 |
买入 |
| 09:41:15 |
17.4 |
26 |
13444 |
卖出 |
| 09:41:18 |
17.41 |
11 |
13455 |
买入 |
| 09:41:21 |
17.41 |
3 |
13458 |
卖出 |
| 09:41:27 |
17.44 |
7 |
13465 |
买入 |
| 09:41:33 |
17.44 |
4 |
13469 |
买入 |
| 09:41:36 |
17.44 |
10 |
13479 |
买入 |
| 09:41:39 |
17.44 |
1 |
13480 |
卖出 |
| 09:41:48 |
17.44 |
23 |
13503 |
卖出 |
| 09:41:51 |
17.45 |
3 |
13506 |
卖出 |
| 09:42:00 |
17.45 |
17 |
13523 |
卖出 |
| 09:42:03 |
17.44 |
16 |
13539 |
卖出 |
| 09:42:06 |
17.44 |
9 |
13548 |
卖出 |
| 09:42:09 |
17.44 |
18 |
13566 |
卖出 |
| 09:42:12 |
17.42 |
9 |
13575 |
卖出 |
| 09:42:15 |
17.44 |
13 |
13588 |
买入 |
| 09:42:18 |
17.41 |
9 |
13597 |
卖出 |
| 09:42:21 |
17.42 |
6 |
13603 |
买入 |
| 09:42:24 |
17.41 |
12 |
13615 |
卖出 |
| 09:42:27 |
17.41 |
10 |
13625 |
卖出 |
| 09:42:30 |
17.41 |
7 |
13632 |
卖出 |
| 09:42:33 |
17.41 |
44 |
13676 |
卖出 |
| 09:42:36 |
17.41 |
1 |
13677 |
卖出 |
| 09:42:39 |
17.42 |
1 |
13678 |
买入 |
| 09:42:42 |
17.41 |
3 |
13681 |
卖出 |
| 09:42:45 |
17.41 |
11 |
13692 |
卖出 |
| 09:42:48 |
17.41 |
3 |
13695 |
卖出 |
| 09:42:51 |
17.4 |
186 |
13881 |
卖出 |
| 09:42:54 |
17.4 |
69 |
13950 |
卖出 |
| 09:42:57 |
17.4 |
24 |
13974 |
卖出 |
| 09:43:00 |
17.4 |
3 |
13977 |
卖出 |
| 09:43:03 |
17.4 |
4 |
13981 |
卖出 |
| 09:43:06 |
17.4 |
5 |
13986 |
卖出 |
| 09:43:09 |
17.4 |
3 |
13989 |
买入 |
| 09:43:15 |
17.4 |
7 |
13996 |
买入 |
| 09:43:18 |
17.4 |
13 |
14009 |
卖出 |
| 09:43:21 |
17.4 |
27 |
14036 |
卖出 |
| 09:43:24 |
17.4 |
12 |
14048 |
卖出 |
| 09:43:27 |
17.4 |
20 |
14068 |
卖出 |
| 09:43:30 |
17.4 |
15 |
14083 |
买入 |
| 09:43:33 |
17.39 |
6 |
14089 |
卖出 |
| 09:43:36 |
17.4 |
2 |
14091 |
买入 |
| 09:43:39 |
17.4 |
13 |
14104 |
买入 |
| 09:43:42 |
17.4 |
20 |
14124 |
买入 |
| 09:43:48 |
17.39 |
10 |
14134 |
卖出 |
| 09:43:51 |
17.4 |
9 |
14143 |
买入 |
| 09:43:54 |
17.39 |
1 |
14144 |
卖出 |
| 09:43:57 |
17.4 |
8 |
14152 |
买入 |
| 09:44:00 |
17.39 |
2 |
14154 |
卖出 |
| 09:44:03 |
17.39 |
25 |
14179 |
卖出 |
| 09:44:09 |
17.39 |
12 |
14191 |
卖出 |
| 09:44:12 |
17.4 |
102 |
14293 |
买入 |
| 09:44:15 |
17.4 |
9 |
14302 |
买入 |
| 09:44:18 |
17.39 |
91 |
14393 |
卖出 |
| 09:44:21 |
17.39 |
91 |
14484 |
买入 |
| 09:44:24 |
17.39 |
69 |
14553 |
买入 |
| 09:44:27 |
17.39 |
72 |
14625 |
买入 |
| 09:44:30 |
17.38 |
4 |
14629 |
卖出 |
| 09:44:33 |
17.39 |
6 |
14635 |
买入 |
| 09:44:42 |
17.39 |
5 |
14640 |
卖出 |
| 09:44:45 |
17.39 |
10 |
14650 |
卖出 |
| 09:44:54 |
17.39 |
4 |
14654 |
买入 |
| 09:44:57 |
17.39 |
4 |
14658 |
买入 |
| 09:45:03 |
17.39 |
27 |
14685 |
卖出 |
| 09:45:06 |
17.39 |
2 |
14687 |
卖出 |
| 09:45:09 |
17.39 |
3 |
14690 |
买入 |
| 09:45:12 |
17.39 |
2 |
14692 |
买入 |
| 09:45:15 |
17.39 |
2 |
14694 |
买入 |
| 09:45:18 |
17.39 |
22 |
14716 |
买入 |
| 09:45:21 |
17.38 |
13 |
14729 |
卖出 |