华瑞股份[300626]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.68 |
11 |
11 |
集合竞价 |
| 09:15:12 |
9.37 |
127 |
127 |
集合竞价 |
| 09:18:48 |
9.57 |
7 |
7 |
集合竞价 |
| 09:21:51 |
9.56 |
12 |
12 |
集合竞价 |
| 09:22:54 |
9.53 |
13 |
13 |
集合竞价 |
| 09:24:24 |
9.54 |
13 |
13 |
集合竞价 |
| 09:24:42 |
9.52 |
58 |
58 |
集合竞价 |
| 09:25:03 |
9.55 |
122 |
180 |
卖出 |
| 09:30:03 |
9.53 |
35 |
215 |
卖出 |
| 09:30:06 |
9.55 |
114 |
329 |
买入 |
| 09:30:09 |
9.53 |
14 |
343 |
卖出 |
| 09:30:12 |
9.55 |
101 |
444 |
买入 |
| 09:30:18 |
9.57 |
77 |
521 |
买入 |
| 09:30:21 |
9.57 |
7 |
528 |
买入 |
| 09:30:24 |
9.58 |
11 |
539 |
买入 |
| 09:30:30 |
9.57 |
22 |
561 |
卖出 |
| 09:30:51 |
9.56 |
7 |
568 |
卖出 |
| 09:30:57 |
9.56 |
3 |
571 |
买入 |
| 09:31:03 |
9.56 |
2 |
573 |
买入 |
| 09:31:18 |
9.56 |
6 |
579 |
买入 |
| 09:31:21 |
9.57 |
10 |
589 |
买入 |
| 09:31:24 |
9.55 |
35 |
624 |
卖出 |
| 09:31:27 |
9.57 |
28 |
652 |
买入 |
| 09:31:30 |
9.56 |
17 |
669 |
卖出 |
| 09:31:33 |
9.57 |
30 |
699 |
买入 |
| 09:31:36 |
9.6 |
247 |
946 |
买入 |
| 09:31:39 |
9.61 |
2 |
948 |
买入 |
| 09:31:42 |
9.57 |
14 |
962 |
卖出 |
| 09:31:48 |
9.61 |
1 |
963 |
买入 |
| 09:31:51 |
9.6 |
5 |
968 |
买入 |
| 09:31:54 |
9.6 |
1 |
969 |
卖出 |
| 09:31:57 |
9.61 |
8 |
977 |
买入 |
| 09:32:00 |
9.6 |
1 |
978 |
卖出 |
| 09:32:03 |
9.61 |
8 |
986 |
买入 |
| 09:32:12 |
9.58 |
2 |
988 |
卖出 |
| 09:32:18 |
9.6 |
10 |
998 |
买入 |
| 09:32:21 |
9.58 |
6 |
1004 |
卖出 |
| 09:32:24 |
9.61 |
5 |
1009 |
买入 |
| 09:32:27 |
9.58 |
12 |
1021 |
卖出 |
| 09:32:30 |
9.57 |
1 |
1022 |
卖出 |
| 09:32:33 |
9.58 |
16 |
1038 |
买入 |
| 09:32:39 |
9.57 |
1 |
1039 |
买入 |
| 09:32:42 |
9.57 |
1 |
1040 |
买入 |
| 09:32:48 |
9.56 |
6 |
1046 |
卖出 |
| 09:32:51 |
9.56 |
21 |
1067 |
卖出 |
| 09:32:54 |
9.55 |
26 |
1093 |
卖出 |
| 09:33:00 |
9.55 |
1 |
1094 |
买入 |
| 09:33:03 |
9.55 |
2 |
1096 |
买入 |
| 09:33:06 |
9.55 |
20 |
1116 |
买入 |
| 09:33:09 |
9.55 |
10 |
1126 |
买入 |
| 09:33:12 |
9.55 |
3 |
1129 |
买入 |
| 09:33:21 |
9.57 |
1 |
1130 |
买入 |
| 09:33:27 |
9.57 |
11 |
1141 |
买入 |
| 09:33:30 |
9.57 |
2 |
1143 |
买入 |
| 09:33:33 |
9.57 |
2 |
1145 |
买入 |
| 09:33:39 |
9.57 |
7 |
1152 |
买入 |
| 09:33:42 |
9.57 |
18 |
1170 |
买入 |
| 09:33:45 |
9.57 |
3 |
1173 |
买入 |
| 09:33:48 |
9.57 |
4 |
1177 |
买入 |
| 09:33:51 |
9.57 |
1 |
1178 |
买入 |
| 09:33:54 |
9.57 |
2 |
1180 |
卖出 |
| 09:33:57 |
9.57 |
1 |
1181 |
卖出 |
| 09:34:03 |
9.56 |
9 |
1190 |
卖出 |
| 09:34:06 |
9.56 |
5 |
1195 |
买入 |
| 09:34:09 |
9.55 |
7 |
1202 |
卖出 |
| 09:34:18 |
9.55 |
16 |
1218 |
卖出 |
| 09:34:27 |
9.55 |
17 |
1235 |
卖出 |
| 09:34:30 |
9.56 |
9 |
1244 |
买入 |
| 09:34:33 |
9.54 |
8 |
1252 |
卖出 |
| 09:34:51 |
9.56 |
29 |
1281 |
买入 |
| 09:34:54 |
9.56 |
20 |
1301 |
买入 |
| 09:35:06 |
9.56 |
11 |
1312 |
买入 |
| 09:35:12 |
9.56 |
6 |
1318 |
买入 |
| 09:35:15 |
9.54 |
20 |
1338 |
卖出 |
| 09:35:18 |
9.56 |
1 |
1339 |
买入 |
| 09:35:21 |
9.53 |
5 |
1344 |
卖出 |
| 09:35:51 |
9.56 |
1 |
1345 |
买入 |
| 09:36:06 |
9.56 |
3 |
1348 |
买入 |
| 09:36:09 |
9.56 |
2 |
1350 |
买入 |
| 09:36:12 |
9.56 |
1 |
1351 |
买入 |
| 09:36:15 |
9.56 |
1 |
1352 |
买入 |
| 09:36:21 |
9.55 |
3 |
1355 |
卖出 |
| 09:36:27 |
9.55 |
2 |
1357 |
卖出 |
| 09:36:30 |
9.55 |
1 |
1358 |
卖出 |
| 09:36:33 |
9.56 |
1 |
1359 |
买入 |
| 09:36:39 |
9.56 |
42 |
1401 |
买入 |
| 09:36:42 |
9.56 |
4 |
1405 |
买入 |
| 09:37:09 |
9.59 |
4 |
1409 |
买入 |
| 09:37:15 |
9.59 |
2 |
1411 |
买入 |
| 09:37:36 |
9.58 |
2 |
1413 |
买入 |
| 09:37:48 |
9.57 |
1 |
1414 |
卖出 |
| 09:37:54 |
9.56 |
1 |
1415 |
卖出 |
| 09:38:03 |
9.58 |
8 |
1423 |
买入 |
| 09:38:12 |
9.56 |
17 |
1440 |
卖出 |
| 09:38:15 |
9.56 |
2 |
1442 |
买入 |
| 09:38:18 |
9.55 |
4 |
1446 |
卖出 |
| 09:38:21 |
9.56 |
2 |
1448 |
买入 |
| 09:38:24 |
9.56 |
2 |
1450 |
买入 |
| 09:38:30 |
9.56 |
22 |
1472 |
买入 |
| 09:38:36 |
9.56 |
2 |
1474 |
买入 |
| 09:38:54 |
9.56 |
1 |
1475 |
买入 |
| 09:39:03 |
9.55 |
42 |
1517 |
卖出 |
| 09:39:06 |
9.56 |
42 |
1559 |
买入 |
| 09:39:09 |
9.56 |
16 |
1575 |
买入 |
| 09:39:12 |
9.54 |
15 |
1590 |
卖出 |
| 09:39:27 |
9.54 |
3 |
1593 |
卖出 |
| 09:39:33 |
9.54 |
1 |
1594 |
卖出 |
| 09:39:36 |
9.56 |
3 |
1597 |
买入 |
| 09:39:39 |
9.55 |
46 |
1643 |
买入 |
| 09:39:45 |
9.53 |
10 |
1653 |
卖出 |
| 09:39:51 |
9.54 |
1 |
1654 |
买入 |
| 09:40:00 |
9.55 |
1 |
1655 |
买入 |
| 09:40:06 |
9.53 |
11 |
1666 |
卖出 |
| 09:40:21 |
9.53 |
35 |
1701 |
卖出 |
| 09:40:24 |
9.53 |
1 |
1702 |
卖出 |
| 09:40:27 |
9.53 |
5 |
1707 |
卖出 |
| 09:40:30 |
9.53 |
6 |
1713 |
卖出 |
| 09:40:36 |
9.53 |
32 |
1745 |
卖出 |
| 09:40:45 |
9.52 |
5 |
1750 |
卖出 |
| 09:40:48 |
9.53 |
1 |
1751 |
买入 |
| 09:40:51 |
9.52 |
60 |
1811 |
卖出 |
| 09:40:57 |
9.51 |
10 |
1821 |
卖出 |
| 09:41:00 |
9.52 |
3 |
1824 |
买入 |
| 09:41:03 |
9.52 |
23 |
1847 |
买入 |
| 09:41:06 |
9.52 |
6 |
1853 |
买入 |
| 09:41:09 |
9.52 |
1 |
1854 |
买入 |
| 09:41:12 |
9.52 |
4 |
1858 |
卖出 |
| 09:41:21 |
9.52 |
11 |
1869 |
卖出 |
| 09:41:24 |
9.52 |
8 |
1877 |
卖出 |
| 09:41:30 |
9.53 |
9 |
1886 |
买入 |
| 09:41:33 |
9.52 |
5 |
1891 |
卖出 |
| 09:41:36 |
9.52 |
1 |
1892 |
卖出 |
| 09:41:39 |
9.52 |
15 |
1907 |
卖出 |
| 09:41:48 |
9.53 |
1 |
1908 |
买入 |
| 09:41:51 |
9.53 |
5 |
1913 |
买入 |
| 09:41:54 |
9.53 |
2 |
1915 |
卖出 |
| 09:41:57 |
9.51 |
14 |
1929 |
卖出 |
| 09:42:06 |
9.51 |
26 |
1955 |
卖出 |
| 09:42:09 |
9.51 |
1 |
1956 |
卖出 |
| 09:42:12 |
9.51 |
20 |
1976 |
卖出 |
| 09:42:15 |
9.5 |
119 |
2095 |
卖出 |
| 09:42:21 |
9.5 |
9 |
2104 |
卖出 |
| 09:42:24 |
9.51 |
7 |
2111 |
买入 |
| 09:42:27 |
9.5 |
1 |
2112 |
卖出 |
| 09:42:30 |
9.5 |
4 |
2116 |
卖出 |
| 09:42:33 |
9.5 |
27 |
2143 |
卖出 |
| 09:42:36 |
9.5 |
2 |
2145 |
买入 |
| 09:42:39 |
9.49 |
61 |
2206 |
卖出 |
| 09:42:42 |
9.5 |
10 |
2216 |
买入 |
| 09:42:45 |
9.48 |
17 |
2233 |
卖出 |
| 09:42:51 |
9.5 |
1 |
2234 |
买入 |
| 09:42:54 |
9.5 |
1 |
2235 |
买入 |
| 09:42:57 |
9.49 |
1 |
2236 |
卖出 |
| 09:43:00 |
9.49 |
1 |
2237 |
买入 |
| 09:43:06 |
9.49 |
1 |
2238 |
买入 |
| 09:43:09 |
9.48 |
18 |
2256 |
卖出 |
| 09:43:12 |
9.48 |
3 |
2259 |
卖出 |
| 09:43:15 |
9.48 |
61 |
2320 |
卖出 |
| 09:43:21 |
9.48 |
85 |
2405 |
卖出 |
| 09:43:24 |
9.48 |
69 |
2474 |
买入 |
| 09:43:27 |
9.48 |
45 |
2519 |
买入 |
| 09:43:30 |
9.48 |
35 |
2554 |
买入 |
| 09:43:33 |
9.48 |
17 |
2571 |
卖出 |
| 09:43:36 |
9.48 |
12 |
2583 |
卖出 |
| 09:43:45 |
9.48 |
51 |
2634 |
卖出 |
| 09:43:51 |
9.48 |
66 |
2700 |
买入 |
| 09:43:54 |
9.47 |
21 |
2721 |
卖出 |
| 09:43:57 |
9.48 |
10 |
2731 |
买入 |
| 09:44:06 |
9.48 |
1 |
2732 |
买入 |
| 09:44:24 |
9.48 |
1 |
2733 |
买入 |
| 09:44:27 |
9.47 |
40 |
2773 |
卖出 |
| 09:44:33 |
9.47 |
1 |
2774 |
卖出 |
| 09:44:36 |
9.48 |
2 |
2776 |
买入 |
| 09:44:39 |
9.48 |
1 |
2777 |
买入 |
| 09:44:57 |
9.47 |
5 |
2782 |
卖出 |
| 09:45:03 |
9.48 |
1 |
2783 |
买入 |
| 09:45:06 |
9.47 |
61 |
2844 |
卖出 |
| 09:45:21 |
9.47 |
21 |
2865 |
卖出 |
| 09:45:48 |
9.48 |
3 |
2868 |
买入 |
| 09:45:51 |
9.47 |
20 |
2888 |
卖出 |
| 09:45:57 |
9.47 |
7 |
2895 |
卖出 |
| 09:46:09 |
9.47 |
29 |
2924 |
卖出 |
| 09:46:12 |
9.47 |
15 |
2939 |
卖出 |
| 09:46:15 |
9.47 |
1 |
2940 |
买入 |
| 09:46:24 |
9.47 |
1 |
2941 |
买入 |
| 09:46:27 |
9.47 |
58 |
2999 |
买入 |
| 09:46:30 |
9.47 |
26 |
3025 |
卖出 |
| 09:46:36 |
9.47 |
17 |
3042 |
卖出 |
| 09:46:42 |
9.49 |
1 |
3043 |
买入 |
| 09:47:03 |
9.49 |
1 |
3044 |
买入 |
| 09:47:06 |
9.49 |
7 |
3051 |
买入 |
| 09:47:09 |
9.49 |
17 |
3068 |
买入 |
| 09:47:12 |
9.49 |
23 |
3091 |
买入 |
| 09:47:15 |
9.49 |
22 |
3113 |
买入 |
| 09:47:21 |
9.5 |
9 |
3122 |
买入 |
| 09:47:24 |
9.5 |
1 |
3123 |
买入 |
| 09:47:30 |
9.5 |
4 |
3127 |
买入 |
| 09:47:39 |
9.5 |
11 |
3138 |
买入 |
| 09:47:42 |
9.5 |
1 |
3139 |
买入 |
| 09:47:45 |
9.5 |
1 |
3140 |
买入 |
| 09:47:51 |
9.5 |
1 |
3141 |
买入 |
| 09:47:57 |
9.5 |
48 |
3189 |
买入 |
| 09:48:00 |
9.5 |
1 |
3190 |
卖出 |
| 09:48:03 |
9.5 |
1 |
3191 |
卖出 |
| 09:48:06 |
9.52 |
1 |
3192 |
买入 |
| 09:48:21 |
9.52 |
1 |
3193 |
买入 |
| 09:48:27 |
9.5 |
12 |
3205 |
卖出 |
| 09:48:30 |
9.51 |
21 |
3226 |
卖出 |
| 09:48:33 |
9.51 |
9 |
3235 |
卖出 |
| 09:48:36 |
9.51 |
4 |
3239 |
卖出 |
| 09:48:51 |
9.5 |
9 |
3248 |
卖出 |
| 09:48:54 |
9.5 |
1 |
3249 |
卖出 |
| 09:48:57 |
9.5 |
3 |
3252 |
买入 |
| 09:49:00 |
9.51 |
6 |
3258 |
买入 |
| 09:49:03 |
9.51 |
6 |
3264 |
卖出 |
| 09:49:06 |
9.5 |
27 |
3291 |
卖出 |
| 09:49:09 |
9.5 |
5 |
3296 |
买入 |
| 09:49:15 |
9.51 |
2 |
3298 |
买入 |
| 09:49:27 |
9.52 |
3 |
3301 |
卖出 |
| 09:49:30 |
9.52 |
2 |
3303 |
卖出 |
| 09:49:51 |
9.52 |
4 |
3307 |
卖出 |
| 09:49:57 |
9.52 |
7 |
3314 |
买入 |
| 09:50:00 |
9.52 |
9 |
3323 |
买入 |
| 09:50:03 |
9.52 |
1 |
3324 |
卖出 |
| 09:50:06 |
9.52 |
6 |
3330 |
卖出 |
| 09:50:09 |
9.53 |
1 |
3331 |
买入 |
| 09:50:15 |
9.52 |
1 |
3332 |
卖出 |
| 09:50:18 |
9.52 |
8 |
3340 |
卖出 |
| 09:50:27 |
9.53 |
20 |
3360 |
买入 |
| 09:50:30 |
9.52 |
11 |
3371 |
卖出 |
| 09:50:48 |
9.53 |
4 |
3375 |
买入 |
| 09:50:57 |
9.53 |
88 |
3463 |
买入 |
| 09:51:00 |
9.53 |
20 |
3483 |
卖出 |
| 09:51:03 |
9.53 |
5 |
3488 |
买入 |
| 09:51:06 |
9.53 |
9 |
3497 |
买入 |
| 09:51:12 |
9.53 |
18 |
3515 |
买入 |
| 09:51:18 |
9.54 |
8 |
3523 |
买入 |
| 09:51:30 |
9.54 |
12 |
3535 |
买入 |
| 09:51:33 |
9.54 |
20 |
3555 |
买入 |
| 09:51:36 |
9.55 |
1 |
3556 |
买入 |
| 09:51:39 |
9.55 |
2 |
3558 |
买入 |
| 09:51:42 |
9.55 |
10 |
3568 |
买入 |
| 09:51:45 |
9.55 |
10 |
3578 |
买入 |
| 09:51:48 |
9.55 |
5 |
3583 |
卖出 |
| 09:51:51 |
9.56 |
17 |
3600 |
买入 |
| 09:51:54 |
9.55 |
39 |
3639 |
卖出 |
| 09:51:57 |
9.55 |
10 |
3649 |
卖出 |
| 09:52:00 |
9.55 |
14 |
3663 |
卖出 |
| 09:52:03 |
9.55 |
3 |
3666 |
卖出 |
| 09:52:06 |
9.55 |
8 |
3674 |
卖出 |
| 09:52:27 |
9.55 |
1 |
3675 |
卖出 |
| 09:52:30 |
9.55 |
1 |
3676 |
卖出 |
| 09:52:33 |
9.55 |
9 |
3685 |
卖出 |
| 09:53:00 |
9.56 |
9 |
3694 |
卖出 |
| 09:53:24 |
9.57 |
1 |
3695 |
买入 |
| 09:53:27 |
9.57 |
3 |
3698 |
买入 |
| 09:53:42 |
9.58 |
28 |
3726 |
买入 |
| 09:53:45 |
9.58 |
1 |
3727 |
买入 |
| 09:53:54 |
9.58 |
45 |
3772 |
卖出 |
| 09:54:06 |
9.58 |
109 |
3881 |
买入 |
| 09:54:09 |
9.58 |
17 |
3898 |
买入 |
| 09:54:12 |
9.58 |
36 |
3934 |
买入 |
| 09:54:15 |
9.58 |
5 |
3939 |
买入 |
| 09:54:18 |
9.58 |
19 |
3958 |
买入 |
| 09:56:06 |
9.58 |
7 |
3965 |
卖出 |
| 09:56:09 |
9.59 |
14 |
3979 |
买入 |
| 09:56:21 |
9.59 |
19 |
3998 |
买入 |
| 09:56:39 |
9.59 |
30 |
4028 |
买入 |
| 09:56:42 |
9.59 |
22 |
4050 |
买入 |
| 09:56:45 |
9.59 |
4 |
4054 |
卖出 |
| 09:56:48 |
9.59 |
3 |
4057 |
卖出 |
| 09:57:00 |
9.59 |
22 |
4079 |
卖出 |
| 09:57:03 |
9.59 |
1 |
4080 |
买入 |
| 09:57:06 |
9.58 |
4 |
4084 |
卖出 |
| 09:57:09 |
9.58 |
2 |
4086 |
卖出 |
| 09:57:12 |
9.58 |
9 |
4095 |
卖出 |
| 09:57:15 |
9.58 |
11 |
4106 |
卖出 |
| 09:57:18 |
9.58 |
8 |
4114 |
卖出 |
| 09:57:21 |
9.59 |
75 |
4189 |
买入 |
| 09:57:27 |
9.58 |
28 |
4217 |
买入 |
| 09:57:30 |
9.57 |
1 |
4218 |
卖出 |
| 09:57:42 |
9.57 |
3 |
4221 |
卖出 |
| 09:57:51 |
9.57 |
20 |
4241 |
买入 |
| 09:58:03 |
9.56 |
1 |
4242 |
卖出 |
| 09:58:21 |
9.56 |
1 |
4243 |
卖出 |
| 09:58:24 |
9.56 |
19 |
4262 |
卖出 |
| 09:58:33 |
9.56 |
1 |
4263 |
卖出 |
| 09:58:51 |
9.56 |
28 |
4291 |
卖出 |
| 09:58:57 |
9.56 |
20 |
4311 |
买入 |
| 09:59:06 |
9.56 |
1 |
4312 |
买入 |
| 09:59:09 |
9.56 |
3 |
4315 |
买入 |
| 09:59:18 |
9.57 |
75 |
4390 |
买入 |
| 09:59:36 |
9.56 |
1 |
4391 |
卖出 |
| 09:59:39 |
9.56 |
1 |
4392 |
卖出 |
| 09:59:42 |
9.56 |
1 |
4393 |
卖出 |
| 09:59:45 |
9.56 |
7 |
4400 |
卖出 |
| 10:00:06 |
9.56 |
2 |
4402 |
卖出 |
| 10:00:09 |
9.57 |
1 |
4403 |
买入 |
| 10:00:12 |
9.56 |
10 |
4413 |
卖出 |
| 10:00:15 |
9.55 |
15 |
4428 |
卖出 |