国瑞科技[300600]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.3 |
6 |
6 |
集合竞价 |
| 09:15:30 |
9.48 |
125 |
125 |
集合竞价 |
| 09:16:24 |
9.3 |
6 |
6 |
集合竞价 |
| 09:16:33 |
9.66 |
215 |
215 |
集合竞价 |
| 09:16:42 |
9.59 |
414 |
414 |
集合竞价 |
| 09:17:09 |
9.08 |
248 |
248 |
集合竞价 |
| 09:18:03 |
9.3 |
6 |
6 |
集合竞价 |
| 09:19:15 |
9.33 |
0 |
0 |
集合竞价 |
| 09:22:18 |
9.3 |
10 |
10 |
集合竞价 |
| 09:24:42 |
9.28 |
10 |
10 |
集合竞价 |
| 09:25:03 |
9.28 |
70 |
80 |
卖出 |
| 09:30:03 |
9.28 |
40 |
120 |
卖出 |
| 09:30:12 |
9.25 |
15 |
135 |
卖出 |
| 09:30:15 |
9.25 |
2 |
137 |
卖出 |
| 09:30:18 |
9.25 |
1 |
138 |
卖出 |
| 09:30:21 |
9.25 |
16 |
154 |
卖出 |
| 09:30:42 |
9.23 |
35 |
189 |
卖出 |
| 09:30:48 |
9.23 |
10 |
199 |
买入 |
| 09:31:09 |
9.23 |
12 |
211 |
买入 |
| 09:31:12 |
9.23 |
12 |
223 |
买入 |
| 09:31:15 |
9.23 |
18 |
241 |
买入 |
| 09:31:36 |
9.29 |
364 |
605 |
买入 |
| 09:31:42 |
9.29 |
1 |
606 |
买入 |
| 09:31:45 |
9.29 |
10 |
616 |
买入 |
| 09:31:48 |
9.29 |
4 |
620 |
买入 |
| 09:31:51 |
9.29 |
63 |
683 |
买入 |
| 09:31:54 |
9.29 |
100 |
783 |
买入 |
| 09:32:00 |
9.32 |
12 |
795 |
买入 |
| 09:32:06 |
9.28 |
10 |
805 |
卖出 |
| 09:32:09 |
9.28 |
10 |
815 |
买入 |
| 09:32:15 |
9.28 |
9 |
824 |
买入 |
| 09:32:18 |
9.31 |
10 |
834 |
买入 |
| 09:32:27 |
9.3 |
30 |
864 |
买入 |
| 09:32:42 |
9.3 |
2 |
866 |
卖出 |
| 09:32:48 |
9.3 |
1 |
867 |
买入 |
| 09:33:00 |
9.28 |
5 |
872 |
卖出 |
| 09:33:06 |
9.31 |
41 |
913 |
买入 |
| 09:33:30 |
9.31 |
25 |
938 |
买入 |
| 09:33:57 |
9.31 |
10 |
948 |
买入 |
| 09:34:12 |
9.29 |
73 |
1021 |
卖出 |
| 09:34:36 |
9.28 |
4 |
1025 |
卖出 |
| 09:34:48 |
9.28 |
312 |
1337 |
卖出 |
| 09:35:12 |
9.28 |
10 |
1347 |
买入 |
| 09:35:45 |
9.27 |
2 |
1349 |
买入 |
| 09:35:57 |
9.27 |
18 |
1367 |
买入 |
| 09:36:00 |
9.27 |
5 |
1372 |
卖出 |
| 09:36:09 |
9.27 |
15 |
1387 |
买入 |
| 09:36:30 |
9.25 |
1 |
1388 |
卖出 |
| 09:37:12 |
9.28 |
27 |
1415 |
买入 |
| 09:37:48 |
9.28 |
4 |
1419 |
买入 |
| 09:38:18 |
9.28 |
68 |
1487 |
买入 |
| 09:38:33 |
9.28 |
75 |
1562 |
卖出 |
| 09:38:45 |
9.27 |
2 |
1564 |
卖出 |
| 09:39:21 |
9.27 |
29 |
1593 |
卖出 |
| 09:40:39 |
9.26 |
5 |
1598 |
卖出 |
| 09:40:42 |
9.26 |
32 |
1630 |
卖出 |
| 09:40:48 |
9.25 |
166 |
1796 |
卖出 |
| 09:40:57 |
9.25 |
35 |
1831 |
卖出 |
| 09:41:12 |
9.25 |
60 |
1891 |
卖出 |
| 09:41:18 |
9.24 |
8 |
1899 |
卖出 |
| 09:41:30 |
9.24 |
8 |
1907 |
卖出 |
| 09:41:45 |
9.24 |
14 |
1921 |
卖出 |
| 09:41:51 |
9.25 |
5 |
1926 |
买入 |
| 09:41:54 |
9.25 |
13 |
1939 |
卖出 |
| 09:41:57 |
9.25 |
13 |
1952 |
卖出 |
| 09:42:09 |
9.25 |
46 |
1998 |
卖出 |
| 09:42:12 |
9.24 |
114 |
2112 |
卖出 |
| 09:42:15 |
9.23 |
48 |
2160 |
卖出 |
| 09:42:21 |
9.23 |
84 |
2244 |
卖出 |
| 09:42:30 |
9.22 |
75 |
2319 |
卖出 |
| 09:42:45 |
9.22 |
2 |
2321 |
卖出 |
| 09:42:48 |
9.22 |
1 |
2322 |
卖出 |
| 09:42:51 |
9.23 |
8 |
2330 |
买入 |
| 09:42:54 |
9.22 |
3 |
2333 |
卖出 |
| 09:43:00 |
9.22 |
21 |
2354 |
卖出 |
| 09:43:03 |
9.23 |
30 |
2384 |
买入 |
| 09:43:09 |
9.23 |
5 |
2389 |
买入 |
| 09:43:12 |
9.22 |
140 |
2529 |
卖出 |
| 09:43:21 |
9.2 |
1 |
2530 |
卖出 |
| 09:43:30 |
9.2 |
9 |
2539 |
卖出 |
| 09:43:39 |
9.2 |
47 |
2586 |
卖出 |
| 09:44:21 |
9.2 |
17 |
2603 |
卖出 |
| 09:45:06 |
9.21 |
20 |
2623 |
买入 |
| 09:45:18 |
9.21 |
19 |
2642 |
买入 |
| 09:45:21 |
9.2 |
24 |
2666 |
卖出 |
| 09:45:27 |
9.21 |
30 |
2696 |
买入 |
| 09:45:33 |
9.2 |
32 |
2728 |
卖出 |
| 09:45:36 |
9.22 |
21 |
2749 |
买入 |
| 09:45:39 |
9.21 |
9 |
2758 |
卖出 |
| 09:45:48 |
9.21 |
9 |
2767 |
买入 |
| 09:45:51 |
9.2 |
34 |
2801 |
卖出 |
| 09:46:09 |
9.2 |
20 |
2821 |
卖出 |
| 09:46:24 |
9.21 |
3 |
2824 |
卖出 |
| 09:46:30 |
9.2 |
52 |
2876 |
卖出 |
| 09:47:21 |
9.2 |
30 |
2906 |
卖出 |
| 09:47:24 |
9.2 |
50 |
2956 |
卖出 |
| 09:47:39 |
9.22 |
45 |
3001 |
买入 |
| 09:47:45 |
9.2 |
20 |
3021 |
卖出 |
| 09:48:09 |
9.22 |
2 |
3023 |
买入 |
| 09:48:18 |
9.2 |
79 |
3102 |
卖出 |
| 09:48:21 |
9.2 |
38 |
3140 |
卖出 |
| 09:48:51 |
9.21 |
12 |
3152 |
卖出 |
| 09:49:24 |
9.2 |
16 |
3168 |
卖出 |
| 09:49:33 |
9.21 |
32 |
3200 |
卖出 |
| 09:49:36 |
9.22 |
40 |
3240 |
买入 |
| 09:49:42 |
9.21 |
10 |
3250 |
卖出 |
| 09:49:45 |
9.22 |
1 |
3251 |
买入 |
| 09:50:18 |
9.22 |
10 |
3261 |
买入 |
| 09:50:21 |
9.22 |
22 |
3283 |
买入 |
| 09:50:24 |
9.21 |
16 |
3299 |
卖出 |
| 09:50:33 |
9.21 |
1 |
3300 |
卖出 |
| 09:50:39 |
9.22 |
5 |
3305 |
买入 |
| 09:50:51 |
9.21 |
43 |
3348 |
卖出 |
| 09:50:57 |
9.22 |
20 |
3368 |
买入 |
| 09:51:24 |
9.21 |
166 |
3534 |
卖出 |
| 09:51:30 |
9.2 |
20 |
3554 |
卖出 |
| 09:51:33 |
9.2 |
3 |
3557 |
卖出 |
| 09:51:36 |
9.19 |
205 |
3762 |
卖出 |
| 09:51:39 |
9.19 |
49 |
3811 |
卖出 |
| 09:51:42 |
9.18 |
56 |
3867 |
卖出 |
| 09:51:51 |
9.19 |
2 |
3869 |
买入 |
| 09:52:00 |
9.19 |
5 |
3874 |
买入 |
| 09:52:09 |
9.19 |
6 |
3880 |
买入 |
| 09:52:12 |
9.18 |
10 |
3890 |
卖出 |
| 09:52:24 |
9.19 |
10 |
3900 |
买入 |
| 09:52:33 |
9.19 |
1 |
3901 |
卖出 |
| 09:52:48 |
9.21 |
17 |
3918 |
买入 |
| 09:53:24 |
9.19 |
17 |
3935 |
卖出 |
| 09:53:42 |
9.2 |
17 |
3952 |
卖出 |
| 09:53:48 |
9.2 |
24 |
3976 |
买入 |
| 09:53:51 |
9.2 |
10 |
3986 |
买入 |
| 09:54:30 |
9.2 |
5 |
3991 |
卖出 |
| 09:54:33 |
9.2 |
7 |
3998 |
卖出 |
| 09:54:36 |
9.22 |
10 |
4008 |
买入 |
| 09:54:57 |
9.22 |
5 |
4013 |
买入 |
| 09:55:03 |
9.22 |
1 |
4014 |
买入 |
| 09:55:09 |
9.2 |
3 |
4017 |
卖出 |
| 09:55:15 |
9.22 |
6 |
4023 |
买入 |
| 09:55:18 |
9.22 |
10 |
4033 |
买入 |
| 09:55:27 |
9.2 |
27 |
4060 |
卖出 |
| 09:55:33 |
9.22 |
7 |
4067 |
买入 |
| 09:55:42 |
9.21 |
24 |
4091 |
卖出 |
| 09:56:27 |
9.21 |
16 |
4107 |
卖出 |
| 09:56:33 |
9.22 |
74 |
4181 |
买入 |
| 09:56:39 |
9.21 |
5 |
4186 |
卖出 |
| 09:56:57 |
9.22 |
23 |
4209 |
买入 |
| 09:57:00 |
9.22 |
2 |
4211 |
卖出 |
| 09:57:09 |
9.22 |
12 |
4223 |
卖出 |
| 09:57:12 |
9.21 |
56 |
4279 |
卖出 |
| 09:57:27 |
9.21 |
12 |
4291 |
卖出 |
| 09:57:39 |
9.21 |
1 |
4292 |
卖出 |
| 09:57:42 |
9.21 |
5 |
4297 |
买入 |
| 09:58:00 |
9.21 |
5 |
4302 |
买入 |
| 09:58:03 |
9.2 |
30 |
4332 |
卖出 |
| 09:58:24 |
9.2 |
100 |
4432 |
卖出 |
| 09:58:33 |
9.2 |
41 |
4473 |
卖出 |
| 09:58:39 |
9.19 |
2 |
4475 |
卖出 |
| 09:58:48 |
9.19 |
38 |
4513 |
卖出 |
| 09:59:00 |
9.2 |
20 |
4533 |
买入 |
| 09:59:06 |
9.2 |
4 |
4537 |
买入 |
| 09:59:09 |
9.2 |
1 |
4538 |
卖出 |
| 09:59:15 |
9.19 |
41 |
4579 |
卖出 |
| 09:59:24 |
9.19 |
94 |
4673 |
卖出 |
| 09:59:27 |
9.19 |
20 |
4693 |
卖出 |
| 09:59:30 |
9.19 |
2 |
4695 |
买入 |
| 09:59:48 |
9.18 |
40 |
4735 |
卖出 |
| 09:59:57 |
9.19 |
30 |
4765 |
买入 |
| 10:00:03 |
9.19 |
5 |
4770 |
买入 |
| 10:00:06 |
9.19 |
9 |
4779 |
买入 |
| 10:00:12 |
9.18 |
12 |
4791 |
卖出 |
| 10:00:15 |
9.19 |
10 |
4801 |
买入 |
| 10:00:42 |
9.18 |
82 |
4883 |
卖出 |
| 10:00:45 |
9.19 |
3 |
4886 |
买入 |
| 10:01:21 |
9.19 |
10 |
4896 |
买入 |
| 10:01:33 |
9.18 |
23 |
4919 |
卖出 |
| 10:01:39 |
9.19 |
12 |
4931 |
买入 |
| 10:01:45 |
9.19 |
14 |
4945 |
买入 |
| 10:01:48 |
9.19 |
36 |
4981 |
卖出 |
| 10:02:03 |
9.19 |
2 |
4983 |
买入 |
| 10:02:06 |
9.19 |
5 |
4988 |
买入 |
| 10:02:18 |
9.19 |
3 |
4991 |
买入 |
| 10:02:51 |
9.18 |
1 |
4992 |
卖出 |
| 10:02:57 |
9.18 |
1 |
4993 |
卖出 |
| 10:03:06 |
9.18 |
150 |
5143 |
卖出 |
| 10:03:15 |
9.18 |
8 |
5151 |
卖出 |
| 10:03:18 |
9.17 |
8 |
5159 |
卖出 |
| 10:03:24 |
9.17 |
10 |
5169 |
卖出 |
| 10:03:33 |
9.17 |
19 |
5188 |
卖出 |
| 10:03:36 |
9.17 |
60 |
5248 |
卖出 |
| 10:04:06 |
9.17 |
151 |
5399 |
卖出 |
| 10:04:09 |
9.18 |
20 |
5419 |
买入 |
| 10:04:15 |
9.17 |
10 |
5429 |
买入 |
| 10:04:24 |
9.17 |
115 |
5544 |
买入 |
| 10:04:30 |
9.17 |
10 |
5554 |
买入 |
| 10:04:39 |
9.17 |
20 |
5574 |
买入 |
| 10:04:42 |
9.18 |
50 |
5624 |
买入 |
| 10:05:15 |
9.17 |
10 |
5634 |
卖出 |
| 10:05:18 |
9.18 |
110 |
5744 |
买入 |
| 10:05:21 |
9.17 |
29 |
5773 |
卖出 |
| 10:05:24 |
9.18 |
82 |
5855 |
买入 |
| 10:05:42 |
9.18 |
10 |
5865 |
买入 |
| 10:06:21 |
9.19 |
5 |
5870 |
买入 |
| 10:07:09 |
9.19 |
20 |
5890 |
买入 |
| 10:07:12 |
9.19 |
5 |
5895 |
买入 |
| 10:07:18 |
9.18 |
38 |
5933 |
卖出 |
| 10:07:39 |
9.18 |
20 |
5953 |
卖出 |
| 10:08:03 |
9.19 |
10 |
5963 |
买入 |
| 10:08:30 |
9.19 |
4 |
5967 |
买入 |
| 10:09:03 |
9.18 |
60 |
6027 |
卖出 |
| 10:09:30 |
9.18 |
22 |
6049 |
卖出 |
| 10:09:36 |
9.18 |
58 |
6107 |
卖出 |
| 10:10:30 |
9.18 |
22 |
6129 |
卖出 |
| 10:10:36 |
9.18 |
20 |
6149 |
卖出 |
| 10:10:45 |
9.18 |
34 |
6183 |
卖出 |
| 10:10:48 |
9.19 |
56 |
6239 |
买入 |
| 10:11:09 |
9.18 |
238 |
6477 |
卖出 |
| 10:11:42 |
9.18 |
9 |
6486 |
卖出 |
| 10:12:33 |
9.19 |
10 |
6496 |
买入 |
| 10:13:00 |
9.19 |
3 |
6499 |
买入 |
| 10:13:03 |
9.18 |
20 |
6519 |
卖出 |
| 10:13:33 |
9.19 |
10 |
6529 |
买入 |
| 10:13:42 |
9.18 |
20 |
6549 |
卖出 |
| 10:13:51 |
9.19 |
5 |
6554 |
买入 |
| 10:13:57 |
9.19 |
6 |
6560 |
买入 |
| 10:14:21 |
9.18 |
138 |
6698 |
卖出 |
| 10:15:00 |
9.19 |
4 |
6702 |
买入 |
| 10:15:03 |
9.18 |
40 |
6742 |
卖出 |
| 10:15:09 |
9.18 |
203 |
6945 |
卖出 |
| 10:15:30 |
9.18 |
5 |
6950 |
买入 |
| 10:15:33 |
9.18 |
102 |
7052 |
买入 |
| 10:16:15 |
9.18 |
1 |
7053 |
买入 |
| 10:16:18 |
9.17 |
81 |
7134 |
卖出 |
| 10:16:21 |
9.16 |
63 |
7197 |
卖出 |
| 10:16:24 |
9.16 |
35 |
7232 |
卖出 |
| 10:16:33 |
9.17 |
50 |
7282 |
买入 |
| 10:16:42 |
9.16 |
40 |
7322 |
卖出 |
| 10:17:00 |
9.17 |
10 |
7332 |
卖出 |
| 10:17:18 |
9.16 |
2 |
7334 |
卖出 |
| 10:17:24 |
9.17 |
15 |
7349 |
买入 |
| 10:17:27 |
9.17 |
49 |
7398 |
卖出 |
| 10:17:30 |
9.17 |
32 |
7430 |
卖出 |
| 10:17:33 |
9.17 |
4 |
7434 |
卖出 |
| 10:18:06 |
9.17 |
6 |
7440 |
买入 |
| 10:18:09 |
9.17 |
4 |
7444 |
买入 |
| 10:18:15 |
9.17 |
13 |
7457 |
买入 |
| 10:18:48 |
9.18 |
10 |
7467 |
买入 |
| 10:19:30 |
9.18 |
10 |
7477 |
买入 |
| 10:19:42 |
9.18 |
20 |
7497 |
买入 |
| 10:19:45 |
9.17 |
23 |
7520 |
卖出 |
| 10:19:48 |
9.18 |
19 |
7539 |
买入 |
| 10:20:15 |
9.18 |
20 |
7559 |
买入 |
| 10:20:33 |
9.17 |
11 |
7570 |
卖出 |
| 10:20:57 |
9.18 |
3 |
7573 |
买入 |
| 10:21:00 |
9.16 |
104 |
7677 |
卖出 |
| 10:21:24 |
9.17 |
4 |
7681 |
买入 |
| 10:21:48 |
9.16 |
50 |
7731 |
卖出 |
| 10:22:09 |
9.16 |
45 |
7776 |
卖出 |
| 10:22:18 |
9.17 |
2 |
7778 |
买入 |
| 10:22:27 |
9.17 |
13 |
7791 |
买入 |
| 10:22:33 |
9.17 |
20 |
7811 |
买入 |
| 10:24:00 |
9.17 |
4 |
7815 |
买入 |
| 10:24:09 |
9.17 |
44 |
7859 |
买入 |
| 10:24:15 |
9.17 |
11 |
7870 |
买入 |
| 10:24:45 |
9.16 |
1 |
7871 |
卖出 |
| 10:24:57 |
9.16 |
136 |
8007 |
卖出 |
| 10:25:00 |
9.16 |
30 |
8037 |
卖出 |
| 10:25:03 |
9.16 |
78 |
8115 |
卖出 |
| 10:25:15 |
9.16 |
4 |
8119 |
买入 |
| 10:25:18 |
9.16 |
16 |
8135 |
卖出 |
| 10:25:54 |
9.16 |
1 |
8136 |
卖出 |
| 10:26:03 |
9.17 |
6 |
8142 |
买入 |
| 10:26:15 |
9.17 |
13 |
8155 |
买入 |
| 10:26:39 |
9.17 |
1 |
8156 |
买入 |
| 10:26:42 |
9.17 |
23 |
8179 |
买入 |
| 10:27:06 |
9.17 |
35 |
8214 |
买入 |
| 10:27:12 |
9.17 |
2 |
8216 |
买入 |
| 10:27:36 |
9.17 |
5 |
8221 |
买入 |
| 10:27:45 |
9.17 |
12 |
8233 |
买入 |
| 10:27:51 |
9.17 |
13 |
8246 |
买入 |
| 10:28:36 |
9.17 |
3 |
8249 |
买入 |
| 10:28:45 |
9.17 |
5 |
8254 |
买入 |
| 10:29:15 |
9.16 |
40 |
8294 |
卖出 |
| 10:29:18 |
9.16 |
2 |
8296 |
卖出 |
| 10:30:24 |
9.16 |
20 |
8316 |
卖出 |
| 10:30:27 |
9.16 |
3 |
8319 |
卖出 |
| 10:30:42 |
9.16 |
1 |
8320 |
卖出 |
| 10:31:24 |
9.16 |
10 |
8330 |
卖出 |
| 10:31:42 |
9.17 |
10 |
8340 |
买入 |
| 10:31:45 |
9.16 |
10 |
8350 |
卖出 |
| 10:32:21 |
9.17 |
5 |
8355 |
买入 |
| 10:33:09 |
9.17 |
36 |
8391 |
买入 |
| 10:33:21 |
9.17 |
47 |
8438 |
买入 |
| 10:33:30 |
9.16 |
14 |
8452 |
卖出 |
| 10:33:42 |
9.16 |
10 |
8462 |
卖出 |
| 10:34:09 |
9.17 |
10 |
8472 |
买入 |
| 10:34:24 |
9.17 |
11 |
8483 |
买入 |
| 10:34:45 |
9.17 |
6 |
8489 |
买入 |
| 10:34:48 |
9.17 |
2 |
8491 |
买入 |
| 10:35:33 |
9.17 |
2 |
8493 |
买入 |
| 10:35:48 |
9.17 |
5 |
8498 |
买入 |