瑞晟智能[688215]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:41 |
36 |
78 |
78 |
集合竞价 |
| 09:19:08 |
34.7 |
0 |
0 |
集合竞价 |
| 09:21:38 |
34.78 |
2 |
2 |
集合竞价 |
| 09:22:35 |
34.87 |
2 |
2 |
集合竞价 |
| 09:23:20 |
34.84 |
2 |
2 |
集合竞价 |
| 09:24:26 |
34.78 |
2 |
2 |
集合竞价 |
| 09:25:03 |
34.78 |
2 |
4 |
卖出 |
| 09:30:03 |
34.78 |
2 |
6 |
卖出 |
| 09:30:06 |
34.78 |
0 |
6 |
卖出 |
| 09:30:09 |
34.68 |
6 |
12 |
卖出 |
| 09:30:12 |
34.5 |
34 |
46 |
卖出 |
| 09:30:26 |
34.4 |
2 |
48 |
卖出 |
| 09:30:32 |
34.35 |
4 |
52 |
卖出 |
| 09:30:35 |
34.4 |
3 |
55 |
买入 |
| 09:30:38 |
34.41 |
4 |
59 |
买入 |
| 09:30:44 |
34 |
182 |
241 |
卖出 |
| 09:30:53 |
34.03 |
0 |
241 |
买入 |
| 09:31:08 |
34.1 |
61 |
302 |
卖出 |
| 09:32:53 |
34.6 |
16 |
318 |
买入 |
| 09:32:59 |
34.35 |
9 |
327 |
卖出 |
| 09:33:02 |
34.35 |
10 |
337 |
卖出 |
| 09:34:53 |
34.58 |
15 |
352 |
买入 |
| 09:34:56 |
34.45 |
12 |
364 |
卖出 |
| 09:35:05 |
34.45 |
1 |
365 |
卖出 |
| 09:35:11 |
34.57 |
6 |
371 |
买入 |
| 09:35:35 |
34.59 |
19 |
390 |
买入 |
| 09:35:50 |
34.56 |
10 |
400 |
卖出 |
| 09:36:02 |
34.41 |
12 |
412 |
卖出 |
| 09:36:26 |
34.41 |
13 |
425 |
卖出 |
| 09:36:29 |
34.36 |
30 |
455 |
卖出 |
| 09:36:32 |
34.24 |
13 |
468 |
卖出 |
| 09:36:35 |
34.23 |
16 |
484 |
卖出 |
| 09:36:56 |
34.33 |
2 |
486 |
买入 |
| 09:37:12 |
34.42 |
121 |
607 |
买入 |
| 09:37:35 |
34.54 |
2 |
609 |
买入 |
| 09:37:53 |
34.54 |
20 |
629 |
买入 |
| 09:38:20 |
34.43 |
2 |
631 |
卖出 |
| 09:39:23 |
34.42 |
8 |
639 |
卖出 |
| 09:39:26 |
34.42 |
2 |
641 |
卖出 |
| 09:39:29 |
34.42 |
6 |
647 |
卖出 |
| 09:40:29 |
34.26 |
9 |
656 |
卖出 |
| 09:41:09 |
34.42 |
2 |
658 |
买入 |
| 09:41:33 |
34.28 |
9 |
667 |
卖出 |
| 09:41:38 |
34.28 |
3 |
670 |
卖出 |
| 09:43:18 |
34.29 |
8 |
678 |
卖出 |
| 09:44:12 |
34.29 |
0 |
678 |
卖出 |
| 09:44:15 |
34.27 |
10 |
688 |
卖出 |
| 09:44:33 |
34.25 |
0 |
688 |
卖出 |
| 09:44:36 |
34.25 |
2 |
690 |
卖出 |
| 09:44:39 |
34.22 |
2 |
692 |
卖出 |
| 09:45:03 |
34.22 |
2 |
694 |
卖出 |
| 09:45:12 |
34.21 |
11 |
705 |
卖出 |
| 09:45:27 |
34.21 |
0 |
705 |
卖出 |
| 09:46:15 |
34.22 |
2 |
707 |
买入 |
| 09:47:24 |
34.22 |
3 |
710 |
买入 |
| 09:47:51 |
34.22 |
1 |
711 |
买入 |
| 09:48:06 |
34.29 |
10 |
721 |
买入 |
| 09:48:09 |
34.29 |
2 |
723 |
买入 |
| 09:50:36 |
34.29 |
10 |
733 |
买入 |
| 09:51:21 |
34.29 |
1 |
734 |
买入 |
| 09:51:24 |
34.29 |
3 |
737 |
卖出 |
| 09:54:21 |
34.29 |
7 |
744 |
卖出 |
| 09:54:42 |
34.25 |
6 |
750 |
卖出 |
| 09:55:09 |
34.39 |
7 |
757 |
买入 |
| 09:55:24 |
34.23 |
19 |
776 |
卖出 |
| 09:55:45 |
34.23 |
2 |
778 |
买入 |
| 09:56:00 |
34.23 |
0 |
778 |
买入 |
| 09:56:06 |
34.42 |
2 |
780 |
买入 |
| 09:56:27 |
34.4 |
5 |
785 |
买入 |
| 09:56:36 |
34.24 |
2 |
787 |
卖出 |
| 09:56:42 |
34.22 |
20 |
807 |
卖出 |
| 09:57:00 |
34.25 |
8 |
815 |
买入 |
| 09:57:12 |
34.26 |
4 |
819 |
卖出 |
| 09:57:57 |
34.26 |
4 |
823 |
买入 |
| 09:59:42 |
34.26 |
10 |
833 |
卖出 |
| 10:00:15 |
34.26 |
6 |
839 |
卖出 |
| 10:00:21 |
34.26 |
5 |
844 |
卖出 |
| 10:00:24 |
34.22 |
9 |
853 |
卖出 |
| 10:00:27 |
34.21 |
16 |
869 |
卖出 |
| 10:00:30 |
34.21 |
0 |
869 |
卖出 |
| 10:01:51 |
34.36 |
3 |
872 |
买入 |
| 10:06:15 |
34.2 |
12 |
884 |
卖出 |
| 10:12:00 |
34.24 |
2 |
886 |
卖出 |
| 10:15:42 |
34.39 |
2 |
888 |
买入 |
| 10:16:33 |
34.44 |
50 |
938 |
买入 |
| 10:17:12 |
34.41 |
3 |
941 |
买入 |
| 10:18:57 |
34.4 |
3 |
944 |
买入 |
| 10:19:30 |
34.29 |
4 |
948 |
卖出 |
| 10:23:54 |
34.45 |
2 |
950 |
买入 |
| 10:23:57 |
34.45 |
4 |
954 |
买入 |
| 10:26:51 |
34.45 |
33 |
987 |
买入 |
| 10:26:57 |
34.43 |
3 |
990 |
买入 |
| 10:29:12 |
34.33 |
2 |
992 |
卖出 |
| 10:29:36 |
34.33 |
12 |
1004 |
卖出 |
| 10:30:33 |
34.33 |
4 |
1008 |
买入 |
| 10:32:12 |
34.33 |
13 |
1021 |
买入 |
| 10:34:39 |
34.43 |
2 |
1023 |
买入 |
| 10:34:42 |
34.43 |
2 |
1025 |
卖出 |
| 10:35:30 |
34.43 |
5 |
1030 |
卖出 |
| 10:35:36 |
34.52 |
2 |
1032 |
买入 |
| 10:37:45 |
34.52 |
5 |
1037 |
买入 |
| 10:41:06 |
34.51 |
2 |
1039 |
卖出 |
| 10:41:09 |
34.51 |
2 |
1041 |
买入 |
| 10:41:54 |
34.51 |
5 |
1046 |
买入 |
| 10:43:42 |
34.52 |
3 |
1049 |
买入 |
| 10:43:48 |
34.52 |
0 |
1049 |
买入 |
| 10:44:18 |
34.43 |
14 |
1063 |
卖出 |
| 10:45:06 |
34.43 |
23 |
1086 |
买入 |
| 10:45:12 |
34.54 |
2 |
1088 |
买入 |
| 10:45:21 |
34.53 |
2 |
1090 |
买入 |
| 10:47:27 |
34.53 |
3 |
1093 |
买入 |
| 10:48:30 |
34.53 |
0 |
1093 |
买入 |
| 10:49:30 |
34.53 |
5 |
1098 |
买入 |
| 10:51:51 |
34.54 |
2 |
1100 |
买入 |
| 10:51:54 |
34.63 |
7 |
1107 |
买入 |
| 10:52:45 |
34.63 |
7 |
1114 |
买入 |
| 10:52:48 |
34.63 |
0 |
1114 |
卖出 |
| 10:52:51 |
34.63 |
2 |
1116 |
买入 |
| 10:52:57 |
34.63 |
10 |
1126 |
买入 |
| 10:59:09 |
34.62 |
2 |
1128 |
买入 |
| 10:59:48 |
34.64 |
41 |
1169 |
买入 |
| 10:59:54 |
34.65 |
2 |
1171 |
买入 |
| 11:01:15 |
34.44 |
14 |
1185 |
卖出 |
| 11:13:24 |
34.53 |
2 |
1187 |
卖出 |
| 11:14:57 |
34.53 |
1 |
1188 |
卖出 |
| 11:17:03 |
34.64 |
35 |
1223 |
买入 |
| 11:17:06 |
34.64 |
1 |
1224 |
卖出 |
| 11:19:30 |
34.63 |
0 |
1224 |
卖出 |
| 11:27:12 |
34.67 |
13 |
1237 |
买入 |
| 11:27:15 |
34.69 |
2 |
1239 |
买入 |
| 11:27:18 |
34.65 |
30 |
1269 |
卖出 |
| 11:27:21 |
34.69 |
8 |
1277 |
买入 |
| 11:29:18 |
34.7 |
2 |
1279 |
卖出 |
| 13:00:03 |
34.7 |
3 |
1282 |
卖出 |
| 13:03:06 |
34.69 |
11 |
1293 |
买入 |
| 13:03:09 |
34.65 |
5 |
1298 |
卖出 |
| 13:03:12 |
34.65 |
15 |
1313 |
卖出 |
| 13:03:15 |
34.65 |
4 |
1317 |
卖出 |
| 13:03:27 |
34.65 |
35 |
1352 |
卖出 |
| 13:04:18 |
34.65 |
18 |
1370 |
卖出 |
| 13:05:51 |
34.65 |
2 |
1372 |
买入 |
| 13:06:30 |
34.66 |
2 |
1374 |
买入 |
| 13:07:39 |
34.66 |
3 |
1377 |
买入 |
| 13:07:51 |
34.67 |
2 |
1379 |
买入 |
| 13:08:33 |
34.67 |
2 |
1381 |
买入 |
| 13:09:51 |
34.67 |
5 |
1386 |
买入 |
| 13:11:21 |
34.69 |
13 |
1399 |
买入 |
| 13:16:00 |
34.67 |
5 |
1404 |
卖出 |
| 13:16:03 |
34.67 |
2 |
1406 |
卖出 |
| 13:16:48 |
34.69 |
3 |
1409 |
买入 |
| 13:20:24 |
34.69 |
4 |
1413 |
买入 |
| 13:23:09 |
34.69 |
5 |
1418 |
买入 |
| 13:23:12 |
34.69 |
10 |
1428 |
买入 |
| 13:23:36 |
34.69 |
2 |
1430 |
买入 |
| 13:24:15 |
34.69 |
1 |
1431 |
买入 |
| 13:24:54 |
34.7 |
6 |
1437 |
买入 |
| 13:26:57 |
34.7 |
0 |
1437 |
卖出 |
| 13:29:45 |
34.7 |
2 |
1439 |
卖出 |
| 13:31:21 |
34.75 |
5 |
1444 |
买入 |
| 13:31:27 |
34.75 |
3 |
1447 |
买入 |
| 13:32:09 |
34.74 |
2 |
1449 |
卖出 |
| 13:32:12 |
34.74 |
0 |
1449 |
卖出 |
| 13:32:33 |
34.74 |
1 |
1450 |
买入 |
| 13:33:27 |
34.74 |
2 |
1452 |
卖出 |
| 13:34:00 |
34.74 |
1 |
1453 |
买入 |
| 13:34:57 |
34.74 |
5 |
1458 |
卖出 |
| 13:35:06 |
34.74 |
2 |
1460 |
卖出 |
| 13:36:36 |
34.77 |
2 |
1462 |
买入 |
| 13:37:03 |
34.77 |
9 |
1471 |
买入 |
| 13:37:24 |
34.74 |
9 |
1480 |
卖出 |
| 13:37:30 |
34.77 |
0 |
1480 |
买入 |
| 13:39:51 |
34.77 |
1 |
1481 |
卖出 |
| 13:41:39 |
34.77 |
6 |
1487 |
买入 |
| 13:44:49 |
34.77 |
1 |
1488 |
买入 |
| 13:45:18 |
34.77 |
2 |
1490 |
卖出 |
| 13:46:43 |
34.78 |
6 |
1496 |
买入 |
| 13:46:49 |
34.78 |
2 |
1498 |
买入 |
| 13:47:07 |
34.78 |
2 |
1500 |
买入 |
| 13:48:34 |
34.78 |
1 |
1501 |
买入 |
| 13:49:55 |
34.84 |
10 |
1511 |
买入 |
| 13:50:52 |
34.85 |
4 |
1515 |
买入 |
| 14:00:34 |
34.78 |
0 |
1515 |
卖出 |
| 14:00:58 |
34.75 |
8 |
1523 |
卖出 |
| 14:01:07 |
34.84 |
4 |
1527 |
买入 |
| 14:05:25 |
34.75 |
2 |
1529 |
卖出 |
| 14:05:34 |
34.75 |
48 |
1577 |
买入 |
| 14:05:37 |
34.75 |
0 |
1577 |
买入 |
| 14:05:43 |
34.85 |
10 |
1587 |
买入 |
| 14:05:49 |
34.86 |
7 |
1594 |
买入 |
| 14:06:07 |
34.86 |
4 |
1598 |
买入 |
| 14:09:07 |
34.75 |
3 |
1601 |
卖出 |
| 14:09:13 |
34.81 |
1 |
1602 |
买入 |
| 14:09:46 |
34.85 |
4 |
1606 |
买入 |
| 14:10:34 |
34.86 |
2 |
1608 |
买入 |
| 14:11:01 |
34.81 |
15 |
1623 |
卖出 |
| 14:11:19 |
34.86 |
6 |
1629 |
买入 |
| 14:11:40 |
34.86 |
4 |
1633 |
买入 |
| 14:11:55 |
34.88 |
5 |
1638 |
买入 |
| 14:12:19 |
34.95 |
5 |
1643 |
买入 |
| 14:12:46 |
34.95 |
1 |
1644 |
买入 |
| 14:12:49 |
34.95 |
1 |
1645 |
卖出 |
| 14:13:49 |
34.96 |
3 |
1648 |
买入 |
| 14:14:58 |
34.88 |
2 |
1650 |
卖出 |
| 14:15:55 |
34.95 |
2 |
1652 |
买入 |
| 14:16:31 |
34.88 |
9 |
1661 |
卖出 |
| 14:17:16 |
34.95 |
2 |
1663 |
买入 |
| 14:18:04 |
34.88 |
7 |
1670 |
卖出 |
| 14:19:43 |
34.88 |
6 |
1676 |
卖出 |
| 14:21:10 |
34.88 |
4 |
1680 |
卖出 |
| 14:21:16 |
34.88 |
3 |
1683 |
卖出 |
| 14:21:34 |
34.93 |
2 |
1685 |
买入 |
| 14:22:49 |
34.94 |
3 |
1688 |
买入 |
| 14:28:07 |
34.94 |
5 |
1693 |
买入 |
| 14:28:19 |
34.95 |
2 |
1695 |
买入 |
| 14:31:46 |
34.94 |
2 |
1697 |
买入 |
| 14:31:52 |
34.94 |
4 |
1701 |
买入 |
| 14:31:55 |
34.95 |
2 |
1703 |
买入 |
| 14:32:58 |
34.88 |
5 |
1708 |
卖出 |
| 14:33:04 |
34.95 |
3 |
1711 |
买入 |
| 14:43:40 |
34.9 |
7 |
1718 |
卖出 |
| 14:43:43 |
34.9 |
7 |
1725 |
卖出 |
| 14:44:13 |
34.9 |
0 |
1725 |
卖出 |
| 14:45:37 |
34.9 |
2 |
1727 |
买入 |
| 14:45:55 |
34.9 |
4 |
1731 |
买入 |
| 14:45:58 |
34.9 |
9 |
1740 |
买入 |
| 14:46:58 |
34.92 |
2 |
1742 |
买入 |
| 14:48:04 |
34.91 |
13 |
1755 |
卖出 |
| 14:48:52 |
34.92 |
5 |
1760 |
买入 |
| 14:49:01 |
34.92 |
5 |
1765 |
卖出 |
| 14:49:52 |
34.95 |
40 |
1805 |
买入 |
| 14:50:19 |
34.91 |
3 |
1808 |
卖出 |
| 14:50:49 |
34.91 |
8 |
1816 |
卖出 |
| 14:50:55 |
34.92 |
1 |
1817 |
卖出 |
| 14:51:01 |
34.92 |
20 |
1837 |
卖出 |
| 14:52:25 |
34.95 |
4 |
1841 |
买入 |
| 14:54:37 |
34.89 |
5 |
1846 |
卖出 |
| 14:56:04 |
34.89 |
0 |
1846 |
买入 |
| 14:56:37 |
34.93 |
4 |
1850 |
买入 |
| 14:56:43 |
34.89 |
4 |
1854 |
卖出 |
| 14:56:49 |
34.93 |
10 |
1864 |
买入 |
| 15:00:05 |
34.86 |
25 |
1889 |
卖出 |