瑞丰新材[300910]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:23:48 |
66.16 |
21 |
21 |
集合竞价 |
09:25:00 |
66.46 |
29 |
29 |
集合竞价 |
09:25:03 |
66.5 |
34 |
63 |
卖出 |
09:30:03 |
66.5 |
1 |
64 |
卖出 |
09:30:06 |
66.45 |
1 |
65 |
卖出 |
09:30:09 |
66.3 |
1 |
66 |
卖出 |
09:30:21 |
66.16 |
12 |
78 |
卖出 |
09:30:24 |
66.16 |
7 |
85 |
卖出 |
09:30:39 |
66.16 |
10 |
95 |
卖出 |
09:31:45 |
66.01 |
4 |
99 |
买入 |
09:31:48 |
66.05 |
3 |
102 |
买入 |
09:31:57 |
66.14 |
1 |
103 |
买入 |
09:32:00 |
66.18 |
6 |
109 |
买入 |
09:32:06 |
66.18 |
6 |
115 |
买入 |
09:32:18 |
66.18 |
1 |
116 |
买入 |
09:32:27 |
66.21 |
1 |
117 |
卖出 |
09:32:33 |
66.13 |
1 |
118 |
卖出 |
09:32:36 |
66.08 |
1 |
119 |
卖出 |
09:32:54 |
66.08 |
2 |
121 |
卖出 |
09:32:57 |
66.08 |
1 |
122 |
买入 |
09:33:03 |
66.08 |
3 |
125 |
买入 |
09:33:27 |
66.3 |
5 |
130 |
买入 |
09:33:51 |
66.27 |
5 |
135 |
买入 |
09:34:09 |
66.08 |
1 |
136 |
卖出 |
09:34:21 |
66.17 |
10 |
146 |
买入 |
09:35:03 |
66.08 |
1 |
147 |
卖出 |
09:35:12 |
66.08 |
1 |
148 |
卖出 |
09:35:27 |
66.07 |
4 |
152 |
卖出 |
09:35:33 |
66 |
4 |
156 |
卖出 |
09:35:42 |
66.02 |
1 |
157 |
买入 |
09:36:06 |
65.93 |
4 |
161 |
卖出 |
09:36:09 |
65.92 |
3 |
164 |
卖出 |
09:36:15 |
65.92 |
6 |
170 |
买入 |
09:36:18 |
65.92 |
6 |
176 |
买入 |
09:36:21 |
65.91 |
1 |
177 |
卖出 |
09:36:27 |
65.91 |
5 |
182 |
卖出 |
09:36:30 |
65.91 |
2 |
184 |
买入 |
09:36:42 |
65.91 |
2 |
186 |
买入 |
09:36:57 |
65.9 |
3 |
189 |
买入 |
09:37:00 |
65.9 |
3 |
192 |
卖出 |
09:37:03 |
65.9 |
1 |
193 |
卖出 |
09:37:09 |
65.9 |
1 |
194 |
买入 |
09:37:15 |
65.88 |
1 |
195 |
卖出 |
09:37:27 |
65.89 |
1 |
196 |
买入 |
09:37:36 |
65.89 |
2 |
198 |
卖出 |
09:37:39 |
65.88 |
1 |
199 |
卖出 |
09:37:48 |
65.88 |
9 |
208 |
买入 |
09:37:51 |
65.88 |
1 |
209 |
买入 |
09:37:54 |
65.87 |
4 |
213 |
卖出 |
09:37:57 |
65.87 |
2 |
215 |
买入 |
09:38:03 |
65.85 |
1 |
216 |
卖出 |
09:38:21 |
65.82 |
8 |
224 |
卖出 |
09:38:42 |
65.82 |
6 |
230 |
卖出 |
09:38:45 |
65.8 |
3 |
233 |
卖出 |
09:38:51 |
65.82 |
2 |
235 |
买入 |
09:38:57 |
65.8 |
1 |
236 |
卖出 |
09:39:06 |
65.8 |
2 |
238 |
卖出 |
09:39:09 |
65.85 |
8 |
246 |
买入 |
09:39:21 |
65.78 |
1 |
247 |
卖出 |
09:39:33 |
65.84 |
8 |
255 |
买入 |
09:40:06 |
65.89 |
1 |
256 |
买入 |
09:40:30 |
65.89 |
8 |
264 |
卖出 |
09:40:33 |
65.88 |
1 |
265 |
卖出 |
09:40:48 |
65.88 |
1 |
266 |
卖出 |
09:40:57 |
65.86 |
1 |
267 |
卖出 |
09:41:03 |
65.85 |
3 |
270 |
卖出 |
09:41:09 |
65.84 |
4 |
274 |
卖出 |
09:41:24 |
65.8 |
2 |
276 |
卖出 |
09:41:30 |
65.79 |
3 |
279 |
卖出 |
09:41:33 |
65.68 |
18 |
297 |
卖出 |
09:42:03 |
65.59 |
1 |
298 |
买入 |
09:42:33 |
65.56 |
15 |
313 |
卖出 |
09:42:36 |
65.62 |
34 |
347 |
买入 |
09:42:39 |
65.54 |
18 |
365 |
卖出 |
09:42:51 |
65.55 |
1 |
366 |
买入 |
09:42:57 |
65.54 |
5 |
371 |
卖出 |
09:43:09 |
65.55 |
1 |
372 |
卖出 |
09:43:18 |
65.55 |
3 |
375 |
卖出 |
09:43:21 |
65.55 |
2 |
377 |
买入 |
09:43:24 |
65.53 |
6 |
383 |
卖出 |
09:43:27 |
65.45 |
28 |
411 |
卖出 |
09:43:30 |
65.32 |
2 |
413 |
卖出 |
09:43:33 |
65.5 |
1 |
414 |
买入 |
09:43:39 |
65.21 |
4 |
418 |
卖出 |
09:43:45 |
65.48 |
1 |
419 |
买入 |
09:44:00 |
65.48 |
1 |
420 |
买入 |
09:44:03 |
65.48 |
2 |
422 |
买入 |
09:44:36 |
65.34 |
17 |
439 |
卖出 |
09:44:39 |
65.34 |
1 |
440 |
买入 |
09:44:54 |
65.33 |
7 |
447 |
卖出 |
09:44:57 |
65.34 |
1 |
448 |
买入 |
09:45:00 |
65.34 |
1 |
449 |
买入 |
09:45:06 |
65.33 |
1 |
450 |
卖出 |
09:45:24 |
65.35 |
8 |
458 |
卖出 |
09:45:51 |
65.36 |
16 |
474 |
卖出 |
09:46:12 |
65.36 |
9 |
483 |
买入 |
09:46:21 |
65.36 |
1 |
484 |
买入 |
09:46:30 |
65.48 |
1 |
485 |
买入 |
09:46:39 |
65.36 |
5 |
490 |
卖出 |
09:47:09 |
65.55 |
23 |
513 |
买入 |
09:47:12 |
65.55 |
7 |
520 |
买入 |
09:47:39 |
65.55 |
1 |
521 |
买入 |
09:48:03 |
65.55 |
4 |
525 |
买入 |
09:48:09 |
65.55 |
6 |
531 |
买入 |
09:48:21 |
65.57 |
2 |
533 |
买入 |
09:48:30 |
65.57 |
1 |
534 |
卖出 |
09:49:00 |
65.78 |
1 |
535 |
买入 |
09:49:03 |
65.78 |
1 |
536 |
卖出 |
09:49:18 |
65.57 |
4 |
540 |
卖出 |
09:49:30 |
65.62 |
1 |
541 |
卖出 |
09:50:15 |
65.63 |
1 |
542 |
卖出 |
09:51:45 |
65.65 |
3 |
545 |
卖出 |
09:51:51 |
65.62 |
7 |
552 |
卖出 |
09:52:48 |
65.55 |
3 |
555 |
卖出 |
09:53:21 |
65.55 |
2 |
557 |
买入 |
09:53:51 |
65.55 |
1 |
558 |
卖出 |
09:54:12 |
65.54 |
5 |
563 |
买入 |
09:54:33 |
65.59 |
18 |
581 |
买入 |
09:54:36 |
65.59 |
1 |
582 |
买入 |
09:54:51 |
65.59 |
2 |
584 |
买入 |
09:55:06 |
65.62 |
1 |
585 |
买入 |
09:55:12 |
65.62 |
2 |
587 |
买入 |
09:56:21 |
65.64 |
2 |
589 |
卖出 |
09:56:27 |
65.64 |
2 |
591 |
买入 |
09:56:33 |
65.64 |
1 |
592 |
买入 |
09:56:36 |
65.64 |
2 |
594 |
买入 |
09:57:12 |
65.57 |
5 |
599 |
卖出 |
09:57:18 |
65.75 |
5 |
604 |
买入 |
09:57:39 |
65.75 |
1 |
605 |
卖出 |
09:57:42 |
65.78 |
1 |
606 |
买入 |
09:57:48 |
65.8 |
3 |
609 |
卖出 |
09:59:24 |
65.8 |
37 |
646 |
卖出 |
09:59:54 |
65.79 |
3 |
649 |
买入 |
10:00:15 |
65.75 |
2 |
651 |
卖出 |
10:00:18 |
65.75 |
2 |
653 |
卖出 |
10:00:21 |
65.75 |
3 |
656 |
卖出 |
10:00:24 |
65.57 |
1 |
657 |
卖出 |
10:03:18 |
65.64 |
1 |
658 |
卖出 |
10:03:27 |
65.8 |
13 |
671 |
买入 |
10:03:33 |
65.58 |
22 |
693 |
卖出 |
10:03:54 |
65.57 |
21 |
714 |
卖出 |
10:04:15 |
65.58 |
7 |
721 |
卖出 |
10:04:18 |
65.58 |
2 |
723 |
买入 |
10:04:21 |
65.58 |
1 |
724 |
买入 |
10:04:27 |
65.58 |
12 |
736 |
买入 |
10:04:33 |
65.58 |
21 |
757 |
卖出 |
10:04:54 |
65.56 |
22 |
779 |
卖出 |
10:05:12 |
65.53 |
21 |
800 |
卖出 |
10:05:33 |
65.52 |
10 |
810 |
卖出 |
10:05:39 |
65.52 |
1 |
811 |
买入 |
10:05:54 |
65.5 |
8 |
819 |
卖出 |
10:06:12 |
65.41 |
2 |
821 |
卖出 |
10:06:33 |
65.38 |
15 |
836 |
卖出 |
10:06:36 |
65.38 |
2 |
838 |
买入 |
10:06:45 |
65.38 |
6 |
844 |
买入 |
10:06:54 |
65.38 |
22 |
866 |
卖出 |
10:07:12 |
65.37 |
21 |
887 |
卖出 |
10:07:27 |
65.37 |
12 |
899 |
卖出 |
10:07:33 |
65.36 |
7 |
906 |
卖出 |
10:07:36 |
65.36 |
2 |
908 |
买入 |
10:07:54 |
65.3 |
7 |
915 |
卖出 |
10:07:57 |
65.3 |
9 |
924 |
买入 |
10:08:00 |
65.3 |
6 |
930 |
买入 |
10:08:06 |
65.37 |
4 |
934 |
买入 |
10:08:12 |
65.31 |
7 |
941 |
卖出 |
10:08:30 |
65.31 |
1 |
942 |
买入 |
10:08:33 |
65.3 |
32 |
974 |
卖出 |
10:08:36 |
65.31 |
3 |
977 |
买入 |
10:08:45 |
65.37 |
2 |
979 |
买入 |
10:08:54 |
65.3 |
21 |
1000 |
卖出 |
10:09:15 |
65.3 |
22 |
1022 |
卖出 |
10:09:36 |
65.3 |
10 |
1032 |
卖出 |
10:09:39 |
65.3 |
5 |
1037 |
买入 |
10:09:51 |
65.3 |
4 |
1041 |
买入 |
10:09:54 |
65.28 |
22 |
1063 |
卖出 |
10:10:15 |
65.32 |
27 |
1090 |
买入 |
10:10:30 |
65.3 |
4 |
1094 |
卖出 |
10:10:33 |
65.3 |
32 |
1126 |
卖出 |
10:10:39 |
65.32 |
2 |
1128 |
买入 |
10:10:45 |
65.3 |
7 |
1135 |
卖出 |
10:10:48 |
65.32 |
1 |
1136 |
买入 |
10:10:54 |
65.29 |
17 |
1153 |
卖出 |
10:10:57 |
65.37 |
5 |
1158 |
买入 |
10:11:12 |
65.33 |
2 |
1160 |
买入 |
10:11:15 |
65.29 |
7 |
1167 |
卖出 |
10:11:21 |
65.29 |
1 |
1168 |
买入 |
10:11:27 |
65.29 |
3 |
1171 |
买入 |
10:11:33 |
65.27 |
22 |
1193 |
卖出 |
10:11:39 |
65.37 |
26 |
1219 |
买入 |
10:11:54 |
65.27 |
21 |
1240 |
卖出 |
10:12:15 |
65.26 |
12 |
1252 |
卖出 |
10:12:27 |
65.25 |
7 |
1259 |
卖出 |
10:12:30 |
65.26 |
3 |
1262 |
买入 |
10:12:33 |
65.21 |
11 |
1273 |
卖出 |
10:12:54 |
65.19 |
7 |
1280 |
卖出 |
10:12:57 |
65.19 |
2 |
1282 |
买入 |
10:13:00 |
65.19 |
3 |
1285 |
买入 |
10:13:03 |
65.19 |
2 |
1287 |
买入 |
10:13:06 |
65.19 |
3 |
1290 |
买入 |
10:13:15 |
65.19 |
23 |
1313 |
买入 |
10:13:18 |
65.19 |
2 |
1315 |
买入 |
10:13:27 |
65.2 |
4 |
1319 |
买入 |
10:13:33 |
65.19 |
15 |
1334 |
卖出 |
10:13:48 |
65.19 |
5 |
1339 |
买入 |
10:13:54 |
65.15 |
21 |
1360 |
卖出 |
10:14:06 |
65.18 |
4 |
1364 |
卖出 |
10:14:18 |
65.13 |
23 |
1387 |
卖出 |
10:14:21 |
65.12 |
3 |
1390 |
卖出 |
10:14:24 |
65.12 |
1 |
1391 |
买入 |
10:14:36 |
65.03 |
6 |
1397 |
卖出 |
10:14:39 |
65.02 |
8 |
1405 |
卖出 |
10:14:51 |
65.01 |
10 |
1415 |
卖出 |
10:14:57 |
64.99 |
81 |
1496 |
卖出 |
10:15:00 |
64.95 |
1 |
1497 |
卖出 |
10:15:06 |
64.97 |
5 |
1502 |
买入 |
10:15:15 |
64.9 |
3 |
1505 |
卖出 |
10:15:18 |
64.88 |
8 |
1513 |
卖出 |
10:15:21 |
64.88 |
1 |
1514 |
买入 |
10:15:27 |
64.88 |
2 |
1516 |
买入 |
10:15:39 |
64.81 |
8 |
1524 |
卖出 |
10:15:42 |
64.81 |
11 |
1535 |
买入 |
10:15:45 |
64.81 |
17 |
1552 |
买入 |
10:15:57 |
64.82 |
5 |
1557 |
卖出 |
10:16:00 |
64.82 |
1 |
1558 |
买入 |
10:16:03 |
64.82 |
29 |
1587 |
买入 |
10:16:06 |
64.97 |
2 |
1589 |
买入 |
10:16:15 |
64.97 |
2 |
1591 |
买入 |
10:16:18 |
64.88 |
4 |
1595 |
卖出 |
10:16:21 |
64.87 |
2 |
1597 |
买入 |
10:16:24 |
64.87 |
1 |
1598 |
买入 |
10:16:27 |
64.87 |
9 |
1607 |
买入 |
10:16:30 |
64.87 |
13 |
1620 |
买入 |
10:16:36 |
64.87 |
5 |
1625 |
买入 |
10:16:39 |
64.82 |
9 |
1634 |
卖出 |
10:16:42 |
64.82 |
27 |
1661 |
买入 |
10:16:57 |
64.8 |
20 |
1681 |
卖出 |
10:17:00 |
64.8 |
6 |
1687 |
买入 |
10:17:03 |
64.8 |
1 |
1688 |
买入 |
10:17:06 |
64.8 |
10 |
1698 |
买入 |
10:17:15 |
64.99 |
4 |
1702 |
买入 |
10:17:18 |
64.8 |
16 |
1718 |
卖出 |
10:17:24 |
64.79 |
8 |
1726 |
买入 |
10:17:33 |
64.79 |
2 |
1728 |
买入 |
10:17:39 |
64.72 |
15 |
1743 |
卖出 |
10:17:42 |
64.72 |
2 |
1745 |
买入 |
10:17:45 |
64.72 |
4 |
1749 |
买入 |
10:17:51 |
64.72 |
2 |
1751 |
买入 |
10:17:54 |
64.72 |
14 |
1765 |
买入 |
10:17:57 |
64.7 |
36 |
1801 |
卖出 |
10:18:00 |
64.7 |
3 |
1804 |
卖出 |
10:18:15 |
64.9 |
1 |
1805 |
买入 |
10:18:18 |
64.7 |
12 |
1817 |
卖出 |
10:18:21 |
64.7 |
5 |
1822 |
买入 |
10:18:24 |
64.7 |
1 |
1823 |
买入 |
10:18:27 |
64.7 |
1 |
1824 |
买入 |
10:18:30 |
64.7 |
17 |
1841 |
买入 |
10:18:39 |
64.7 |
25 |
1866 |
卖出 |
10:18:42 |
64.7 |
2 |
1868 |
买入 |
10:18:51 |
64.7 |
5 |
1873 |
买入 |
10:18:57 |
64.68 |
37 |
1910 |
卖出 |
10:19:00 |
64.68 |
4 |
1914 |
买入 |
10:19:06 |
64.81 |
3 |
1917 |
买入 |
10:19:18 |
64.8 |
53 |
1970 |
买入 |
10:19:21 |
64.9 |
46 |
2016 |
买入 |
10:19:33 |
64.9 |
2 |
2018 |
买入 |
10:19:36 |
64.77 |
8 |
2026 |
卖出 |
10:19:39 |
64.77 |
11 |
2037 |
买入 |
10:19:42 |
64.77 |
2 |
2039 |
买入 |
10:19:57 |
64.67 |
23 |
2062 |
卖出 |
10:20:00 |
64.67 |
4 |
2066 |
买入 |
10:20:03 |
64.67 |
11 |
2077 |
买入 |
10:20:09 |
64.99 |
2 |
2079 |
买入 |
10:20:12 |
64.99 |
1 |
2080 |
买入 |
10:20:15 |
64.99 |
1 |
2081 |
买入 |
10:20:18 |
64.69 |
36 |
2117 |
卖出 |
10:20:21 |
64.7 |
16 |
2133 |
买入 |
10:20:27 |
65 |
1 |
2134 |
买入 |
10:20:36 |
64.75 |
11 |
2145 |
卖出 |
10:20:39 |
64.75 |
14 |
2159 |
买入 |
10:20:51 |
65 |
2 |
2161 |
买入 |
10:20:54 |
64.75 |
7 |
2168 |
卖出 |
10:20:57 |
64.75 |
5 |
2173 |
买入 |
10:21:06 |
64.75 |
1 |
2174 |
买入 |
10:21:09 |
64.75 |
2 |
2176 |
买入 |
10:21:12 |
64.7 |
14 |
2190 |
卖出 |
10:21:15 |
64.7 |
1 |
2191 |
买入 |
10:21:21 |
64.7 |
2 |
2193 |
买入 |
10:21:24 |
64.7 |
4 |
2197 |
买入 |
10:21:30 |
64.7 |
3 |
2200 |
买入 |
10:21:39 |
64.7 |
19 |
2219 |
买入 |
10:21:42 |
64.7 |
4 |
2223 |
买入 |
10:21:45 |
64.7 |
3 |
2226 |
买入 |
10:21:54 |
64.66 |
20 |
2246 |
卖出 |
10:22:03 |
64.75 |
6 |
2252 |
买入 |
10:22:06 |
64.75 |
1 |
2253 |
买入 |
10:22:09 |
64.7 |
3 |
2256 |
卖出 |
10:22:21 |
64.75 |
1 |
2257 |
买入 |
10:22:33 |
64.75 |
3 |
2260 |
买入 |
10:22:42 |
64.75 |
2 |
2262 |
买入 |
10:22:45 |
64.75 |
1 |
2263 |
买入 |