瑞斯康达[603803]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
7.75 |
9 |
9 |
集合竞价 |
| 09:18:57 |
7.74 |
21 |
21 |
集合竞价 |
| 09:21:57 |
7.75 |
56 |
56 |
集合竞价 |
| 09:23:18 |
7.83 |
136 |
136 |
集合竞价 |
| 09:25:05 |
7.83 |
950 |
1086 |
买入 |
| 09:30:03 |
7.81 |
295 |
1381 |
卖出 |
| 09:30:06 |
7.81 |
66 |
1447 |
买入 |
| 09:30:09 |
7.77 |
107 |
1554 |
卖出 |
| 09:30:12 |
7.76 |
221 |
1775 |
卖出 |
| 09:30:15 |
7.77 |
59 |
1834 |
买入 |
| 09:30:18 |
7.78 |
38 |
1872 |
买入 |
| 09:30:21 |
7.78 |
205 |
2077 |
卖出 |
| 09:30:24 |
7.79 |
64 |
2141 |
买入 |
| 09:30:27 |
7.79 |
9 |
2150 |
卖出 |
| 09:30:30 |
7.78 |
2 |
2152 |
买入 |
| 09:30:33 |
7.79 |
10 |
2162 |
买入 |
| 09:30:36 |
7.78 |
33 |
2195 |
卖出 |
| 09:30:39 |
7.78 |
66 |
2261 |
卖出 |
| 09:30:42 |
7.77 |
99 |
2360 |
卖出 |
| 09:30:45 |
7.76 |
22 |
2382 |
卖出 |
| 09:30:48 |
7.75 |
45 |
2427 |
卖出 |
| 09:30:51 |
7.76 |
23 |
2450 |
买入 |
| 09:30:54 |
7.75 |
3 |
2453 |
卖出 |
| 09:30:57 |
7.75 |
5 |
2458 |
卖出 |
| 09:31:00 |
7.75 |
45 |
2503 |
卖出 |
| 09:31:03 |
7.76 |
116 |
2619 |
买入 |
| 09:31:06 |
7.77 |
82 |
2701 |
买入 |
| 09:31:09 |
7.77 |
611 |
3312 |
买入 |
| 09:31:12 |
7.76 |
56 |
3368 |
卖出 |
| 09:31:15 |
7.78 |
5 |
3373 |
买入 |
| 09:31:18 |
7.78 |
89 |
3462 |
买入 |
| 09:31:21 |
7.78 |
178 |
3640 |
买入 |
| 09:31:24 |
7.78 |
74 |
3714 |
买入 |
| 09:31:27 |
7.81 |
138 |
3852 |
买入 |
| 09:31:30 |
7.81 |
22 |
3874 |
买入 |
| 09:31:33 |
7.81 |
96 |
3970 |
买入 |
| 09:31:36 |
7.82 |
115 |
4085 |
买入 |
| 09:31:39 |
7.82 |
47 |
4132 |
买入 |
| 09:31:42 |
7.83 |
66 |
4198 |
买入 |
| 09:31:45 |
7.86 |
115 |
4313 |
买入 |
| 09:31:48 |
7.86 |
140 |
4453 |
买入 |
| 09:31:51 |
7.86 |
13 |
4466 |
卖出 |
| 09:31:54 |
7.86 |
58 |
4524 |
卖出 |
| 09:31:57 |
7.87 |
89 |
4613 |
买入 |
| 09:32:00 |
7.88 |
178 |
4791 |
买入 |
| 09:32:03 |
7.88 |
89 |
4880 |
买入 |
| 09:32:06 |
7.88 |
28 |
4908 |
买入 |
| 09:32:09 |
7.89 |
135 |
5043 |
买入 |
| 09:32:12 |
7.88 |
2 |
5045 |
卖出 |
| 09:32:15 |
7.88 |
163 |
5208 |
卖出 |
| 09:32:18 |
7.88 |
84 |
5292 |
卖出 |
| 09:32:21 |
7.86 |
72 |
5364 |
卖出 |
| 09:32:24 |
7.85 |
47 |
5411 |
卖出 |
| 09:32:27 |
7.85 |
53 |
5464 |
卖出 |
| 09:32:30 |
7.85 |
127 |
5591 |
卖出 |
| 09:32:33 |
7.85 |
130 |
5721 |
买入 |
| 09:32:42 |
7.85 |
34 |
5755 |
买入 |
| 09:32:45 |
7.85 |
329 |
6084 |
买入 |
| 09:32:48 |
7.87 |
26 |
6110 |
买入 |
| 09:32:51 |
7.87 |
4 |
6114 |
卖出 |
| 09:32:54 |
7.87 |
51 |
6165 |
卖出 |
| 09:32:57 |
7.87 |
64 |
6229 |
卖出 |
| 09:33:00 |
7.88 |
62 |
6291 |
买入 |
| 09:33:03 |
7.88 |
259 |
6550 |
买入 |
| 09:33:06 |
7.88 |
5 |
6555 |
买入 |
| 09:33:09 |
7.88 |
8 |
6563 |
买入 |
| 09:33:12 |
7.88 |
15 |
6578 |
买入 |
| 09:33:15 |
7.86 |
20 |
6598 |
卖出 |
| 09:33:18 |
7.87 |
104 |
6702 |
买入 |
| 09:33:21 |
7.87 |
45 |
6747 |
卖出 |
| 09:33:24 |
7.86 |
2 |
6749 |
买入 |
| 09:33:27 |
7.87 |
43 |
6792 |
买入 |
| 09:33:30 |
7.87 |
28 |
6820 |
卖出 |
| 09:33:33 |
7.87 |
33 |
6853 |
卖出 |
| 09:33:42 |
7.84 |
13 |
6866 |
卖出 |
| 09:33:45 |
7.86 |
58 |
6924 |
买入 |
| 09:33:48 |
7.87 |
35 |
6959 |
买入 |
| 09:33:51 |
7.87 |
5 |
6964 |
卖出 |
| 09:33:54 |
7.86 |
77 |
7041 |
卖出 |
| 09:34:00 |
7.86 |
3 |
7044 |
卖出 |
| 09:34:03 |
7.85 |
66 |
7110 |
卖出 |
| 09:34:06 |
7.86 |
101 |
7211 |
买入 |
| 09:34:09 |
7.85 |
7 |
7218 |
买入 |
| 09:34:18 |
7.85 |
1 |
7219 |
买入 |
| 09:34:21 |
7.85 |
5 |
7224 |
买入 |
| 09:34:24 |
7.85 |
30 |
7254 |
买入 |
| 09:34:27 |
7.84 |
77 |
7331 |
卖出 |
| 09:34:30 |
7.83 |
3 |
7334 |
卖出 |
| 09:34:33 |
7.84 |
33 |
7367 |
买入 |
| 09:34:36 |
7.84 |
15 |
7382 |
买入 |
| 09:34:39 |
7.83 |
2 |
7384 |
卖出 |
| 09:34:42 |
7.84 |
48 |
7432 |
买入 |
| 09:34:45 |
7.85 |
67 |
7499 |
买入 |
| 09:34:48 |
7.84 |
24 |
7523 |
卖出 |
| 09:34:51 |
7.84 |
5 |
7528 |
卖出 |
| 09:34:54 |
7.84 |
2 |
7530 |
卖出 |
| 09:34:57 |
7.84 |
49 |
7579 |
卖出 |
| 09:35:00 |
7.84 |
66 |
7645 |
卖出 |
| 09:35:03 |
7.83 |
34 |
7679 |
卖出 |
| 09:35:06 |
7.82 |
22 |
7701 |
卖出 |
| 09:35:09 |
7.82 |
3 |
7704 |
买入 |
| 09:35:15 |
7.82 |
54 |
7758 |
买入 |
| 09:35:18 |
7.82 |
12 |
7770 |
买入 |
| 09:35:21 |
7.81 |
84 |
7854 |
卖出 |
| 09:35:24 |
7.8 |
10 |
7864 |
卖出 |
| 09:35:27 |
7.79 |
15 |
7879 |
卖出 |
| 09:35:30 |
7.79 |
10 |
7889 |
卖出 |
| 09:35:36 |
7.8 |
11 |
7900 |
买入 |
| 09:35:39 |
7.81 |
55 |
7955 |
买入 |
| 09:35:42 |
7.81 |
1 |
7956 |
买入 |
| 09:35:45 |
7.81 |
1 |
7957 |
买入 |
| 09:35:48 |
7.8 |
1 |
7958 |
卖出 |
| 09:35:51 |
7.81 |
40 |
7998 |
买入 |
| 09:35:54 |
7.81 |
28 |
8026 |
买入 |
| 09:35:57 |
7.8 |
1 |
8027 |
卖出 |
| 09:36:00 |
7.79 |
39 |
8066 |
卖出 |
| 09:36:03 |
7.78 |
1 |
8067 |
卖出 |
| 09:36:06 |
7.78 |
31 |
8098 |
卖出 |
| 09:36:09 |
7.77 |
57 |
8155 |
卖出 |
| 09:36:12 |
7.77 |
3 |
8158 |
卖出 |
| 09:36:15 |
7.75 |
96 |
8254 |
卖出 |
| 09:36:18 |
7.76 |
57 |
8311 |
买入 |
| 09:36:21 |
7.75 |
30 |
8341 |
卖出 |
| 09:36:30 |
7.76 |
26 |
8367 |
买入 |
| 09:36:33 |
7.75 |
53 |
8420 |
卖出 |
| 09:36:36 |
7.76 |
50 |
8470 |
买入 |
| 09:36:39 |
7.76 |
6 |
8476 |
卖出 |
| 09:36:42 |
7.76 |
1 |
8477 |
买入 |
| 09:36:48 |
7.76 |
5 |
8482 |
买入 |
| 09:36:54 |
7.76 |
30 |
8512 |
买入 |
| 09:36:57 |
7.76 |
11 |
8523 |
买入 |
| 09:37:00 |
7.76 |
10 |
8533 |
买入 |
| 09:37:03 |
7.75 |
1 |
8534 |
卖出 |
| 09:37:06 |
7.76 |
62 |
8596 |
买入 |
| 09:37:09 |
7.77 |
9 |
8605 |
买入 |
| 09:37:12 |
7.77 |
11 |
8616 |
买入 |
| 09:37:15 |
7.77 |
9 |
8625 |
买入 |
| 09:37:18 |
7.77 |
31 |
8656 |
买入 |
| 09:37:21 |
7.77 |
8 |
8664 |
买入 |
| 09:37:24 |
7.76 |
2 |
8666 |
卖出 |
| 09:37:27 |
7.77 |
84 |
8750 |
买入 |
| 09:37:30 |
7.78 |
31 |
8781 |
买入 |
| 09:37:33 |
7.78 |
5 |
8786 |
买入 |
| 09:37:39 |
7.78 |
29 |
8815 |
买入 |
| 09:37:42 |
7.78 |
29 |
8844 |
买入 |
| 09:37:45 |
7.78 |
17 |
8861 |
卖出 |
| 09:37:48 |
7.78 |
13 |
8874 |
卖出 |
| 09:37:51 |
7.77 |
197 |
9071 |
卖出 |
| 09:37:54 |
7.76 |
10 |
9081 |
卖出 |
| 09:37:57 |
7.77 |
2 |
9083 |
买入 |
| 09:38:00 |
7.76 |
2 |
9085 |
卖出 |
| 09:38:06 |
7.76 |
7 |
9092 |
卖出 |
| 09:38:09 |
7.75 |
254 |
9346 |
卖出 |
| 09:38:12 |
7.75 |
227 |
9573 |
卖出 |
| 09:38:15 |
7.75 |
63 |
9636 |
买入 |
| 09:38:18 |
7.75 |
7 |
9643 |
买入 |
| 09:38:24 |
7.74 |
62 |
9705 |
卖出 |
| 09:38:33 |
7.74 |
9 |
9714 |
买入 |
| 09:38:39 |
7.74 |
2 |
9716 |
买入 |
| 09:38:42 |
7.74 |
1 |
9717 |
买入 |
| 09:38:51 |
7.74 |
11 |
9728 |
买入 |
| 09:38:54 |
7.73 |
41 |
9769 |
卖出 |
| 09:38:57 |
7.73 |
15 |
9784 |
买入 |
| 09:39:00 |
7.73 |
5 |
9789 |
买入 |
| 09:39:03 |
7.73 |
26 |
9815 |
买入 |
| 09:39:06 |
7.73 |
5 |
9820 |
买入 |
| 09:39:09 |
7.72 |
22 |
9842 |
卖出 |
| 09:39:12 |
7.72 |
14 |
9856 |
卖出 |
| 09:39:15 |
7.72 |
7 |
9863 |
卖出 |
| 09:39:18 |
7.72 |
216 |
10079 |
卖出 |
| 09:39:21 |
7.71 |
25 |
10104 |
卖出 |
| 09:39:24 |
7.72 |
37 |
10141 |
买入 |
| 09:39:27 |
7.72 |
1 |
10142 |
买入 |
| 09:39:33 |
7.72 |
71 |
10213 |
买入 |
| 09:39:36 |
7.73 |
20 |
10233 |
买入 |
| 09:39:39 |
7.74 |
30 |
10263 |
买入 |
| 09:39:42 |
7.74 |
4 |
10267 |
买入 |
| 09:39:48 |
7.72 |
208 |
10475 |
卖出 |
| 09:39:51 |
7.72 |
107 |
10582 |
买入 |
| 09:39:54 |
7.73 |
23 |
10605 |
买入 |
| 09:39:57 |
7.73 |
28 |
10633 |
买入 |
| 09:40:00 |
7.72 |
308 |
10941 |
卖出 |
| 09:40:03 |
7.72 |
64 |
11005 |
买入 |
| 09:40:06 |
7.72 |
72 |
11077 |
买入 |
| 09:40:09 |
7.72 |
311 |
11388 |
买入 |
| 09:40:12 |
7.73 |
85 |
11473 |
买入 |
| 09:40:15 |
7.73 |
30 |
11503 |
买入 |
| 09:40:18 |
7.72 |
1 |
11504 |
卖出 |
| 09:40:21 |
7.73 |
51 |
11555 |
买入 |
| 09:40:24 |
7.74 |
1348 |
12903 |
买入 |
| 09:40:30 |
7.74 |
2 |
12905 |
卖出 |
| 09:40:33 |
7.75 |
18 |
12923 |
买入 |
| 09:40:39 |
7.74 |
3 |
12926 |
卖出 |
| 09:40:42 |
7.75 |
15 |
12941 |
买入 |
| 09:40:45 |
7.74 |
6 |
12947 |
卖出 |
| 09:40:51 |
7.74 |
41 |
12988 |
卖出 |
| 09:40:57 |
7.75 |
5 |
12993 |
买入 |
| 09:41:00 |
7.74 |
18 |
13011 |
卖出 |
| 09:41:03 |
7.74 |
3 |
13014 |
卖出 |
| 09:41:06 |
7.73 |
8 |
13022 |
卖出 |
| 09:41:09 |
7.73 |
8 |
13030 |
卖出 |
| 09:41:12 |
7.74 |
31 |
13061 |
买入 |
| 09:41:15 |
7.74 |
31 |
13092 |
买入 |
| 09:41:18 |
7.73 |
114 |
13206 |
卖出 |
| 09:41:21 |
7.74 |
1 |
13207 |
买入 |
| 09:41:24 |
7.74 |
5 |
13212 |
买入 |
| 09:41:33 |
7.73 |
95 |
13307 |
卖出 |
| 09:41:36 |
7.74 |
7 |
13314 |
买入 |
| 09:41:39 |
7.72 |
73 |
13387 |
卖出 |
| 09:41:42 |
7.71 |
35 |
13422 |
卖出 |
| 09:41:48 |
7.72 |
6 |
13428 |
买入 |
| 09:41:51 |
7.71 |
38 |
13466 |
卖出 |
| 09:42:00 |
7.71 |
234 |
13700 |
卖出 |
| 09:42:06 |
7.69 |
186 |
13886 |
卖出 |
| 09:42:09 |
7.69 |
38 |
13924 |
卖出 |
| 09:42:12 |
7.68 |
31 |
13955 |
卖出 |
| 09:42:15 |
7.68 |
94 |
14049 |
卖出 |
| 09:42:21 |
7.68 |
122 |
14171 |
卖出 |
| 09:42:24 |
7.68 |
60 |
14231 |
卖出 |
| 09:42:27 |
7.68 |
25 |
14256 |
卖出 |
| 09:42:33 |
7.69 |
46 |
14302 |
买入 |
| 09:42:51 |
7.69 |
56 |
14358 |
卖出 |
| 09:42:57 |
7.69 |
20 |
14378 |
买入 |
| 09:43:00 |
7.69 |
16 |
14394 |
卖出 |
| 09:43:03 |
7.69 |
9 |
14403 |
卖出 |
| 09:43:06 |
7.69 |
60 |
14463 |
卖出 |
| 09:43:09 |
7.69 |
145 |
14608 |
卖出 |
| 09:43:12 |
7.69 |
13 |
14621 |
卖出 |
| 09:43:15 |
7.7 |
35 |
14656 |
买入 |
| 09:43:18 |
7.7 |
24 |
14680 |
买入 |
| 09:43:21 |
7.7 |
1 |
14681 |
卖出 |
| 09:43:30 |
7.7 |
27 |
14708 |
卖出 |
| 09:43:42 |
7.72 |
1 |
14709 |
买入 |
| 09:43:45 |
7.71 |
22 |
14731 |
卖出 |
| 09:43:48 |
7.71 |
4 |
14735 |
买入 |
| 09:43:51 |
7.71 |
9 |
14744 |
买入 |
| 09:43:54 |
7.71 |
15 |
14759 |
买入 |
| 09:43:57 |
7.71 |
35 |
14794 |
买入 |
| 09:44:03 |
7.7 |
8 |
14802 |
卖出 |
| 09:44:06 |
7.71 |
18 |
14820 |
买入 |
| 09:44:09 |
7.7 |
28 |
14848 |
卖出 |
| 09:44:12 |
7.7 |
4 |
14852 |
卖出 |
| 09:44:15 |
7.7 |
13 |
14865 |
买入 |
| 09:44:18 |
7.7 |
28 |
14893 |
买入 |
| 09:44:21 |
7.7 |
11 |
14904 |
卖出 |
| 09:44:24 |
7.7 |
11 |
14915 |
买入 |
| 09:44:27 |
7.69 |
124 |
15039 |
卖出 |
| 09:44:30 |
7.7 |
6 |
15045 |
买入 |
| 09:44:33 |
7.7 |
2 |
15047 |
买入 |
| 09:44:36 |
7.7 |
1 |
15048 |
买入 |
| 09:44:39 |
7.7 |
11 |
15059 |
卖出 |
| 09:44:45 |
7.7 |
10 |
15069 |
卖出 |
| 09:44:48 |
7.7 |
9 |
15078 |
卖出 |
| 09:44:51 |
7.7 |
10 |
15088 |
卖出 |
| 09:44:57 |
7.7 |
12 |
15100 |
卖出 |
| 09:45:00 |
7.7 |
3 |
15103 |
买入 |
| 09:45:03 |
7.69 |
1 |
15104 |
卖出 |
| 09:45:06 |
7.69 |
2 |
15106 |
卖出 |
| 09:45:09 |
7.69 |
26 |
15132 |
卖出 |
| 09:45:12 |
7.7 |
12 |
15144 |
买入 |
| 09:45:15 |
7.69 |
6 |
15150 |
卖出 |
| 09:45:18 |
7.7 |
11 |
15161 |
买入 |
| 09:45:21 |
7.7 |
2 |
15163 |
买入 |
| 09:45:24 |
7.69 |
102 |
15265 |
卖出 |
| 09:45:27 |
7.69 |
23 |
15288 |
买入 |
| 09:45:30 |
7.7 |
5 |
15293 |
买入 |
| 09:45:33 |
7.7 |
4 |
15297 |
买入 |
| 09:45:36 |
7.69 |
17 |
15314 |
卖出 |
| 09:45:45 |
7.71 |
2 |
15316 |
买入 |
| 09:45:48 |
7.71 |
32 |
15348 |
买入 |
| 09:45:51 |
7.71 |
64 |
15412 |
买入 |
| 09:45:54 |
7.72 |
4 |
15416 |
买入 |
| 09:45:57 |
7.72 |
4 |
15420 |
买入 |
| 09:46:00 |
7.72 |
34 |
15454 |
买入 |
| 09:46:03 |
7.72 |
30 |
15484 |
买入 |
| 09:46:09 |
7.71 |
41 |
15525 |
卖出 |
| 09:46:12 |
7.71 |
11 |
15536 |
卖出 |
| 09:46:15 |
7.72 |
110 |
15646 |
买入 |
| 09:46:18 |
7.71 |
3 |
15649 |
卖出 |
| 09:46:21 |
7.71 |
10 |
15659 |
卖出 |
| 09:46:27 |
7.71 |
26 |
15685 |
卖出 |
| 09:46:30 |
7.72 |
7 |
15692 |
买入 |
| 09:46:33 |
7.72 |
4 |
15696 |
买入 |
| 09:46:36 |
7.72 |
22 |
15718 |
买入 |
| 09:46:45 |
7.72 |
3 |
15721 |
买入 |
| 09:46:48 |
7.73 |
98 |
15819 |
买入 |
| 09:46:51 |
7.73 |
1 |
15820 |
卖出 |
| 09:47:06 |
7.73 |
6 |
15826 |
卖出 |
| 09:47:18 |
7.73 |
1 |
15827 |
卖出 |
| 09:47:21 |
7.73 |
1 |
15828 |
卖出 |
| 09:47:24 |
7.74 |
75 |
15903 |
买入 |
| 09:47:27 |
7.74 |
51 |
15954 |
买入 |
| 09:47:30 |
7.74 |
7 |
15961 |
卖出 |
| 09:47:33 |
7.74 |
11 |
15972 |
卖出 |
| 09:47:36 |
7.74 |
4 |
15976 |
卖出 |
| 09:47:39 |
7.74 |
1 |
15977 |
卖出 |
| 09:47:42 |
7.74 |
5 |
15982 |
卖出 |
| 09:47:45 |
7.75 |
40 |
16022 |
买入 |
| 09:47:48 |
7.74 |
2 |
16024 |
卖出 |
| 09:47:54 |
7.75 |
4 |
16028 |
买入 |