瑞丰高材[300243]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:30:06 |
12.29 |
8 |
8 |
卖出 |
09:30:12 |
12.29 |
29 |
37 |
卖出 |
09:30:15 |
12.29 |
18 |
55 |
卖出 |
09:30:21 |
12.29 |
22 |
77 |
卖出 |
09:30:24 |
12.28 |
12 |
89 |
卖出 |
09:30:30 |
12.28 |
1 |
90 |
买入 |
09:30:39 |
12.23 |
15 |
105 |
卖出 |
09:30:42 |
12.23 |
8 |
113 |
买入 |
09:30:45 |
12.23 |
3 |
116 |
买入 |
09:30:48 |
12.22 |
8 |
124 |
卖出 |
09:31:21 |
12.23 |
70 |
194 |
卖出 |
09:31:24 |
12.23 |
12 |
206 |
买入 |
09:31:30 |
12.27 |
2 |
208 |
买入 |
09:31:36 |
12.23 |
53 |
261 |
卖出 |
09:31:39 |
12.23 |
13 |
274 |
买入 |
09:31:42 |
12.23 |
4 |
278 |
买入 |
09:31:45 |
12.23 |
30 |
308 |
买入 |
09:31:54 |
12.28 |
1 |
309 |
买入 |
09:31:57 |
12.28 |
4 |
313 |
买入 |
09:32:00 |
12.28 |
2 |
315 |
买入 |
09:32:03 |
12.28 |
1 |
316 |
买入 |
09:33:00 |
12.28 |
2 |
318 |
卖出 |
09:33:03 |
12.28 |
1 |
319 |
买入 |
09:33:06 |
12.28 |
1 |
320 |
买入 |
09:33:09 |
12.28 |
1 |
321 |
买入 |
09:33:12 |
12.28 |
1 |
322 |
买入 |
09:33:15 |
12.28 |
3 |
325 |
买入 |
09:34:12 |
12.28 |
16 |
341 |
买入 |
09:34:33 |
12.26 |
25 |
366 |
卖出 |
09:34:54 |
12.27 |
50 |
416 |
买入 |
09:35:00 |
12.27 |
1 |
417 |
买入 |
09:35:24 |
12.25 |
108 |
525 |
买入 |
09:35:27 |
12.25 |
19 |
544 |
买入 |
09:36:00 |
12.24 |
30 |
574 |
卖出 |
09:36:33 |
12.24 |
10 |
584 |
卖出 |
09:36:45 |
12.25 |
7 |
591 |
卖出 |
09:37:18 |
12.28 |
6 |
597 |
买入 |
09:37:24 |
12.25 |
54 |
651 |
卖出 |
09:37:27 |
12.25 |
26 |
677 |
买入 |
09:37:33 |
12.27 |
1 |
678 |
买入 |
09:38:06 |
12.27 |
3 |
681 |
买入 |
09:38:18 |
12.26 |
1 |
682 |
卖出 |
09:38:36 |
12.25 |
3 |
685 |
卖出 |
09:39:06 |
12.26 |
2 |
687 |
买入 |
09:39:12 |
12.26 |
9 |
696 |
买入 |
09:39:39 |
12.25 |
100 |
796 |
卖出 |
09:39:48 |
12.25 |
2 |
798 |
卖出 |
09:39:54 |
12.25 |
1 |
799 |
卖出 |
09:40:09 |
12.25 |
1 |
800 |
卖出 |
09:40:24 |
12.25 |
3 |
803 |
卖出 |
09:40:33 |
12.24 |
128 |
931 |
卖出 |
09:41:06 |
12.24 |
4 |
935 |
卖出 |
09:41:18 |
12.24 |
20 |
955 |
卖出 |
09:41:45 |
12.24 |
80 |
1035 |
卖出 |
09:41:48 |
12.24 |
1 |
1036 |
卖出 |
09:41:51 |
12.25 |
13 |
1049 |
买入 |
09:41:54 |
12.24 |
15 |
1064 |
买入 |
09:42:03 |
12.22 |
308 |
1372 |
卖出 |
09:42:09 |
12.2 |
2 |
1374 |
卖出 |
09:42:12 |
12.2 |
2 |
1376 |
卖出 |
09:42:18 |
12.2 |
24 |
1400 |
卖出 |
09:42:27 |
12.21 |
32 |
1432 |
卖出 |
09:42:30 |
12.21 |
1 |
1433 |
卖出 |
09:42:33 |
12.19 |
149 |
1582 |
卖出 |
09:42:42 |
12.18 |
20 |
1602 |
卖出 |
09:42:51 |
12.16 |
8 |
1610 |
卖出 |
09:42:54 |
12.16 |
60 |
1670 |
卖出 |
09:43:45 |
12.21 |
23 |
1693 |
买入 |
09:43:51 |
12.18 |
10 |
1703 |
卖出 |
09:44:09 |
12.21 |
5 |
1708 |
买入 |
09:44:18 |
12.18 |
11 |
1719 |
卖出 |
09:44:33 |
12.18 |
32 |
1751 |
买入 |
09:44:42 |
12.21 |
16 |
1767 |
买入 |
09:45:21 |
12.22 |
30 |
1797 |
买入 |
09:45:36 |
12.21 |
20 |
1817 |
买入 |
09:45:54 |
12.2 |
6 |
1823 |
卖出 |
09:46:03 |
12.2 |
5 |
1828 |
卖出 |
09:46:15 |
12.2 |
5 |
1833 |
买入 |
09:46:21 |
12.2 |
50 |
1883 |
买入 |
09:47:06 |
12.2 |
1 |
1884 |
买入 |
09:47:09 |
12.2 |
74 |
1958 |
买入 |
09:47:12 |
12.19 |
103 |
2061 |
卖出 |
09:47:21 |
12.21 |
2 |
2063 |
卖出 |
09:47:45 |
12.19 |
77 |
2140 |
卖出 |
09:47:54 |
12.2 |
20 |
2160 |
买入 |
09:47:57 |
12.21 |
8 |
2168 |
买入 |
09:48:03 |
12.21 |
2 |
2170 |
卖出 |
09:48:06 |
12.21 |
6 |
2176 |
卖出 |
09:48:24 |
12.22 |
5 |
2181 |
买入 |
09:49:36 |
12.22 |
2 |
2183 |
买入 |
09:49:39 |
12.23 |
21 |
2204 |
买入 |
09:49:45 |
12.21 |
62 |
2266 |
卖出 |
09:49:48 |
12.23 |
1 |
2267 |
买入 |
09:51:18 |
12.22 |
11 |
2278 |
卖出 |
09:51:33 |
12.22 |
3 |
2281 |
卖出 |
09:51:36 |
12.22 |
7 |
2288 |
卖出 |
09:53:06 |
12.22 |
11 |
2299 |
买入 |
09:53:09 |
12.22 |
5 |
2304 |
买入 |
09:53:12 |
12.22 |
1 |
2305 |
买入 |
09:53:15 |
12.22 |
1 |
2306 |
买入 |
09:53:24 |
12.22 |
1 |
2307 |
买入 |
09:54:21 |
12.23 |
9 |
2316 |
买入 |
09:55:00 |
12.23 |
14 |
2330 |
买入 |
09:55:03 |
12.23 |
1 |
2331 |
买入 |
09:55:18 |
12.23 |
3 |
2334 |
买入 |
09:55:45 |
12.23 |
2 |
2336 |
买入 |
09:55:48 |
12.22 |
2 |
2338 |
卖出 |
09:55:51 |
12.22 |
20 |
2358 |
卖出 |
09:56:45 |
12.22 |
17 |
2375 |
卖出 |
09:56:57 |
12.22 |
5 |
2380 |
买入 |
09:57:18 |
12.22 |
2 |
2382 |
买入 |
09:58:33 |
12.22 |
5 |
2387 |
买入 |
09:59:36 |
12.22 |
10 |
2397 |
卖出 |
10:00:12 |
12.23 |
1 |
2398 |
买入 |
10:00:15 |
12.23 |
2 |
2400 |
买入 |
10:00:54 |
12.22 |
30 |
2430 |
卖出 |
10:02:54 |
12.22 |
9 |
2439 |
卖出 |
10:03:09 |
12.3 |
100 |
2539 |
买入 |
10:03:12 |
12.23 |
2 |
2541 |
卖出 |
10:03:18 |
12.23 |
29 |
2570 |
卖出 |
10:03:21 |
12.23 |
13 |
2583 |
卖出 |
10:04:00 |
12.22 |
31 |
2614 |
卖出 |
10:04:15 |
12.23 |
3 |
2617 |
买入 |
10:04:54 |
12.23 |
4 |
2621 |
买入 |
10:04:57 |
12.23 |
3 |
2624 |
买入 |
10:10:21 |
12.23 |
32 |
2656 |
卖出 |
10:11:21 |
12.23 |
69 |
2725 |
卖出 |
10:11:33 |
12.23 |
1 |
2726 |
买入 |
10:11:42 |
12.23 |
5 |
2731 |
买入 |
10:11:51 |
12.23 |
20 |
2751 |
买入 |
10:11:57 |
12.22 |
6 |
2757 |
卖出 |
10:12:36 |
12.22 |
2 |
2759 |
卖出 |
10:12:39 |
12.23 |
20 |
2779 |
买入 |
10:12:45 |
12.22 |
3 |
2782 |
卖出 |
10:13:03 |
12.2 |
133 |
2915 |
卖出 |
10:13:09 |
12.21 |
9 |
2924 |
买入 |
10:13:12 |
12.21 |
90 |
3014 |
买入 |
10:13:24 |
12.21 |
2 |
3016 |
买入 |
10:13:42 |
12.21 |
6 |
3022 |
买入 |
10:13:54 |
12.21 |
2 |
3024 |
买入 |
10:14:03 |
12.2 |
5 |
3029 |
卖出 |
10:14:06 |
12.21 |
4 |
3033 |
买入 |
10:15:03 |
12.21 |
4 |
3037 |
买入 |
10:15:15 |
12.2 |
9 |
3046 |
卖出 |
10:15:30 |
12.21 |
12 |
3058 |
买入 |
10:15:45 |
12.2 |
8 |
3066 |
卖出 |
10:16:09 |
12.2 |
1 |
3067 |
卖出 |
10:16:18 |
12.2 |
63 |
3130 |
卖出 |
10:16:45 |
12.2 |
52 |
3182 |
卖出 |
10:17:00 |
12.21 |
52 |
3234 |
买入 |
10:17:45 |
12.22 |
93 |
3327 |
买入 |
10:17:57 |
12.21 |
14 |
3341 |
卖出 |
10:18:12 |
12.21 |
20 |
3361 |
买入 |
10:18:15 |
12.21 |
38 |
3399 |
买入 |
10:18:54 |
12.23 |
5 |
3404 |
买入 |
10:19:12 |
12.22 |
2 |
3406 |
卖出 |
10:19:24 |
12.22 |
41 |
3447 |
买入 |
10:22:15 |
12.23 |
1 |
3448 |
买入 |
10:22:18 |
12.22 |
6 |
3454 |
卖出 |
10:22:24 |
12.22 |
1 |
3455 |
卖出 |
10:22:45 |
12.23 |
2 |
3457 |
买入 |
10:23:09 |
12.23 |
4 |
3461 |
买入 |
10:23:33 |
12.22 |
4 |
3465 |
卖出 |
10:25:57 |
12.22 |
3 |
3468 |
卖出 |
10:26:21 |
12.22 |
1 |
3469 |
卖出 |
10:26:33 |
12.22 |
39 |
3508 |
卖出 |
10:27:24 |
12.22 |
110 |
3618 |
卖出 |
10:27:36 |
12.22 |
11 |
3629 |
买入 |
10:28:00 |
12.22 |
20 |
3649 |
卖出 |
10:28:33 |
12.22 |
1 |
3650 |
卖出 |
10:28:51 |
12.22 |
30 |
3680 |
卖出 |
10:29:24 |
12.22 |
5 |
3685 |
卖出 |
10:29:27 |
12.22 |
5 |
3690 |
卖出 |
10:29:33 |
12.22 |
20 |
3710 |
卖出 |
10:29:39 |
12.23 |
8 |
3718 |
买入 |
10:31:06 |
12.23 |
63 |
3781 |
买入 |
10:31:12 |
12.22 |
1 |
3782 |
卖出 |
10:31:21 |
12.23 |
1 |
3783 |
买入 |
10:31:48 |
12.23 |
3 |
3786 |
买入 |
10:32:18 |
12.23 |
11 |
3797 |
买入 |
10:32:21 |
12.23 |
1 |
3798 |
买入 |
10:32:42 |
12.23 |
23 |
3821 |
买入 |
10:32:45 |
12.23 |
141 |
3962 |
买入 |
10:32:48 |
12.28 |
1 |
3963 |
买入 |
10:32:51 |
12.28 |
11 |
3974 |
买入 |
10:32:54 |
12.28 |
17 |
3991 |
买入 |
10:32:57 |
12.28 |
21 |
4012 |
卖出 |
10:33:03 |
12.28 |
4 |
4016 |
买入 |
10:33:09 |
12.25 |
2 |
4018 |
卖出 |
10:37:45 |
12.25 |
13 |
4031 |
卖出 |
10:37:48 |
12.25 |
15 |
4046 |
买入 |
10:37:51 |
12.29 |
26 |
4072 |
买入 |
10:39:18 |
12.29 |
24 |
4096 |
买入 |
10:40:15 |
12.28 |
1 |
4097 |
买入 |
10:41:27 |
12.28 |
7 |
4104 |
买入 |
10:41:33 |
12.26 |
10 |
4114 |
卖出 |
10:43:09 |
12.25 |
1 |
4115 |
卖出 |
10:43:39 |
12.24 |
20 |
4135 |
卖出 |
10:44:03 |
12.24 |
6 |
4141 |
卖出 |
10:44:30 |
12.23 |
2 |
4143 |
卖出 |
10:44:51 |
12.24 |
1 |
4144 |
买入 |
10:44:57 |
12.23 |
22 |
4166 |
卖出 |
10:45:00 |
12.24 |
49 |
4215 |
买入 |
10:45:03 |
12.24 |
2 |
4217 |
买入 |
10:45:06 |
12.24 |
4 |
4221 |
买入 |
10:45:33 |
12.25 |
59 |
4280 |
买入 |
10:46:00 |
12.27 |
1 |
4281 |
买入 |
10:46:54 |
12.27 |
11 |
4292 |
买入 |
10:48:18 |
12.27 |
10 |
4302 |
买入 |
10:48:48 |
12.25 |
162 |
4464 |
卖出 |
10:52:57 |
12.27 |
1 |
4465 |
买入 |
10:53:39 |
12.27 |
27 |
4492 |
买入 |
10:54:36 |
12.27 |
1 |
4493 |
卖出 |
10:54:39 |
12.27 |
6 |
4499 |
卖出 |
10:54:57 |
12.27 |
5 |
4504 |
卖出 |
10:58:21 |
12.29 |
10 |
4514 |
买入 |
10:58:45 |
12.29 |
5 |
4519 |
卖出 |
10:59:27 |
12.29 |
5 |
4524 |
卖出 |
11:00:30 |
12.3 |
7 |
4531 |
买入 |
11:00:42 |
12.3 |
1 |
4532 |
买入 |
11:01:27 |
12.3 |
5 |
4537 |
买入 |
11:01:48 |
12.3 |
5 |
4542 |
卖出 |
11:03:27 |
12.3 |
1 |
4543 |
买入 |
11:05:12 |
12.3 |
5 |
4548 |
买入 |
11:06:03 |
12.3 |
5 |
4553 |
买入 |
11:06:36 |
12.3 |
3 |
4556 |
卖出 |
11:07:09 |
12.29 |
45 |
4601 |
卖出 |
11:08:33 |
12.27 |
4 |
4605 |
卖出 |
11:09:42 |
12.28 |
15 |
4620 |
买入 |
11:10:39 |
12.28 |
8 |
4628 |
买入 |
11:11:03 |
12.29 |
169 |
4797 |
买入 |
11:12:48 |
12.28 |
16 |
4813 |
卖出 |
11:13:09 |
12.28 |
6 |
4819 |
卖出 |
11:13:36 |
12.27 |
1 |
4820 |
卖出 |
11:14:03 |
12.27 |
21 |
4841 |
买入 |
11:14:54 |
12.23 |
250 |
5091 |
卖出 |
11:15:06 |
12.23 |
1 |
5092 |
卖出 |
11:15:12 |
12.27 |
5 |
5097 |
买入 |
11:15:33 |
12.27 |
9 |
5106 |
买入 |
11:15:57 |
12.28 |
221 |
5327 |
买入 |
11:16:00 |
12.29 |
43 |
5370 |
买入 |
11:16:12 |
12.3 |
3 |
5373 |
买入 |
11:16:15 |
12.3 |
2 |
5375 |
买入 |
11:16:21 |
12.3 |
2 |
5377 |
卖出 |
11:16:54 |
12.27 |
34 |
5411 |
卖出 |
11:16:57 |
12.28 |
7 |
5418 |
买入 |
11:17:00 |
12.28 |
74 |
5492 |
买入 |
11:20:36 |
12.3 |
18 |
5510 |
买入 |
11:22:21 |
12.3 |
17 |
5527 |
买入 |
11:22:33 |
12.3 |
3 |
5530 |
买入 |
11:22:51 |
12.31 |
89 |
5619 |
买入 |
11:22:54 |
12.32 |
9 |
5628 |
买入 |
11:23:45 |
12.32 |
18 |
5646 |
买入 |
11:23:48 |
12.29 |
1 |
5647 |
卖出 |
11:24:33 |
12.32 |
4 |
5651 |
买入 |
11:24:42 |
12.33 |
5 |
5656 |
买入 |
11:25:15 |
12.33 |
15 |
5671 |
买入 |
11:26:03 |
12.34 |
82 |
5753 |
买入 |
11:26:18 |
12.34 |
7 |
5760 |
卖出 |
11:28:21 |
12.32 |
2 |
5762 |
买入 |
11:28:24 |
12.32 |
4 |
5766 |
买入 |
11:28:39 |
12.32 |
23 |
5789 |
买入 |
11:28:48 |
12.32 |
1 |
5790 |
买入 |
11:29:03 |
12.32 |
8 |
5798 |
买入 |
11:29:06 |
12.32 |
2 |
5800 |
买入 |
13:01:27 |
12.3 |
36 |
5836 |
卖出 |
13:01:54 |
12.29 |
25 |
5861 |
卖出 |
13:02:27 |
12.29 |
12 |
5873 |
卖出 |
13:02:42 |
12.29 |
2 |
5875 |
买入 |
13:05:24 |
12.28 |
1 |
5876 |
卖出 |
13:05:27 |
12.28 |
1 |
5877 |
买入 |
13:05:30 |
12.28 |
3 |
5880 |
买入 |
13:05:33 |
12.28 |
4 |
5884 |
买入 |
13:06:03 |
12.28 |
6 |
5890 |
卖出 |
13:06:06 |
12.28 |
2 |
5892 |
买入 |
13:06:27 |
12.28 |
1 |
5893 |
买入 |
13:07:00 |
12.27 |
3 |
5896 |
卖出 |
13:07:03 |
12.28 |
39 |
5935 |
买入 |
13:07:18 |
12.28 |
1 |
5936 |
卖出 |
13:07:45 |
12.28 |
5 |
5941 |
买入 |
13:08:03 |
12.28 |
3 |
5944 |
买入 |
13:08:18 |
12.29 |
1 |
5945 |
买入 |
13:08:24 |
12.29 |
9 |
5954 |
买入 |
13:08:39 |
12.29 |
18 |
5972 |
买入 |
13:13:48 |
12.29 |
3 |
5975 |
买入 |
13:14:48 |
12.29 |
7 |
5982 |
买入 |
13:14:51 |
12.29 |
30 |
6012 |
买入 |
13:15:00 |
12.27 |
1 |
6013 |
卖出 |
13:15:18 |
12.28 |
7 |
6020 |
买入 |
13:15:57 |
12.28 |
35 |
6055 |
买入 |
13:16:00 |
12.27 |
9 |
6064 |
卖出 |
13:16:03 |
12.27 |
19 |
6083 |
卖出 |
13:17:03 |
12.25 |
0 |
6083 |
卖出 |
13:17:27 |
12.28 |
21 |
6104 |
买入 |
13:17:48 |
12.26 |
3 |
6107 |
卖出 |
13:18:06 |
12.26 |
1 |
6108 |
买入 |
13:19:03 |
12.25 |
40 |
6148 |
卖出 |
13:19:33 |
12.25 |
30 |
6178 |
买入 |
13:19:51 |
12.25 |
37 |
6215 |
买入 |
13:23:12 |
12.28 |
38 |
6253 |
买入 |