瑞可达[688800]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:33 |
104 |
4 |
4 |
集合竞价 |
| 09:23:51 |
104.66 |
4 |
4 |
集合竞价 |
| 09:24:12 |
105.02 |
4 |
4 |
集合竞价 |
| 09:24:15 |
106 |
4 |
4 |
集合竞价 |
| 09:24:54 |
106.4 |
4 |
4 |
集合竞价 |
| 09:25:00 |
107.68 |
4 |
4 |
集合竞价 |
| 09:25:05 |
107.68 |
4 |
8 |
买入 |
| 09:30:03 |
107.9 |
11 |
19 |
买入 |
| 09:30:06 |
106.8 |
10 |
29 |
卖出 |
| 09:30:09 |
109.92 |
5 |
34 |
买入 |
| 09:30:15 |
107.67 |
2 |
36 |
卖出 |
| 09:30:18 |
109.75 |
7 |
43 |
买入 |
| 09:30:21 |
109.75 |
23 |
66 |
卖出 |
| 09:30:36 |
108.54 |
2 |
68 |
买入 |
| 09:30:39 |
108.54 |
17 |
85 |
卖出 |
| 09:30:42 |
108.4 |
4 |
89 |
买入 |
| 09:30:51 |
108.33 |
9 |
98 |
买入 |
| 09:30:54 |
107.46 |
7 |
105 |
卖出 |
| 09:30:57 |
108.33 |
8 |
113 |
买入 |
| 09:31:00 |
108.33 |
18 |
131 |
买入 |
| 09:31:03 |
108.37 |
4 |
135 |
买入 |
| 09:31:06 |
107.71 |
2 |
137 |
卖出 |
| 09:31:12 |
108.29 |
6 |
143 |
买入 |
| 09:31:15 |
108.37 |
5 |
148 |
买入 |
| 09:31:18 |
108.61 |
4 |
152 |
买入 |
| 09:31:21 |
108.61 |
2 |
154 |
卖出 |
| 09:31:24 |
109.02 |
10 |
164 |
买入 |
| 09:31:27 |
109.27 |
6 |
170 |
买入 |
| 09:31:30 |
108.82 |
2 |
172 |
卖出 |
| 09:31:36 |
109.27 |
7 |
179 |
买入 |
| 09:31:39 |
109.75 |
8 |
187 |
买入 |
| 09:31:42 |
110.66 |
10 |
197 |
买入 |
| 09:31:45 |
109.75 |
6 |
203 |
卖出 |
| 09:31:48 |
109.76 |
4 |
207 |
卖出 |
| 09:31:51 |
109.84 |
12 |
219 |
买入 |
| 09:31:57 |
109.74 |
8 |
227 |
买入 |
| 09:32:00 |
109.75 |
8 |
235 |
买入 |
| 09:32:06 |
110.44 |
4 |
239 |
买入 |
| 09:32:09 |
110.45 |
19 |
258 |
买入 |
| 09:32:12 |
111.11 |
6 |
264 |
买入 |
| 09:32:15 |
110.46 |
7 |
271 |
卖出 |
| 09:32:18 |
111.99 |
13 |
284 |
买入 |
| 09:32:30 |
111.97 |
13 |
297 |
买入 |
| 09:32:33 |
111.2 |
5 |
302 |
卖出 |
| 09:32:36 |
111.01 |
9 |
311 |
卖出 |
| 09:32:39 |
111.02 |
12 |
323 |
买入 |
| 09:32:42 |
111.01 |
3 |
326 |
卖出 |
| 09:32:45 |
111.01 |
0 |
326 |
卖出 |
| 09:32:48 |
111.61 |
33 |
359 |
买入 |
| 09:32:51 |
111.6 |
7 |
366 |
买入 |
| 09:32:54 |
111.6 |
10 |
376 |
买入 |
| 09:32:57 |
111.6 |
34 |
410 |
买入 |
| 09:33:00 |
111.97 |
12 |
422 |
买入 |
| 09:33:03 |
112 |
4 |
426 |
买入 |
| 09:33:06 |
112.69 |
14 |
440 |
买入 |
| 09:33:09 |
112.03 |
4 |
444 |
卖出 |
| 09:33:15 |
111.59 |
14 |
458 |
卖出 |
| 09:33:18 |
112.68 |
5 |
463 |
买入 |
| 09:33:21 |
112.7 |
14 |
477 |
买入 |
| 09:33:24 |
112.63 |
30 |
507 |
卖出 |
| 09:33:30 |
111.2 |
12 |
519 |
卖出 |
| 09:33:33 |
110.92 |
4 |
523 |
卖出 |
| 09:33:39 |
110.93 |
2 |
525 |
买入 |
| 09:33:57 |
110.76 |
13 |
538 |
卖出 |
| 09:34:00 |
110.45 |
10 |
548 |
卖出 |
| 09:34:03 |
110.45 |
52 |
600 |
卖出 |
| 09:34:06 |
110.34 |
20 |
620 |
买入 |
| 09:34:09 |
110.33 |
2 |
622 |
卖出 |
| 09:34:18 |
110 |
2 |
624 |
卖出 |
| 09:34:24 |
110 |
7 |
631 |
卖出 |
| 09:34:51 |
110 |
2 |
633 |
卖出 |
| 09:35:03 |
109.87 |
3 |
636 |
卖出 |
| 09:35:06 |
109.8 |
4 |
640 |
卖出 |
| 09:35:15 |
109.59 |
30 |
670 |
卖出 |
| 09:35:24 |
109.39 |
4 |
674 |
卖出 |
| 09:35:27 |
109.39 |
2 |
676 |
卖出 |
| 09:35:30 |
109.59 |
20 |
696 |
买入 |
| 09:35:36 |
109.16 |
4 |
700 |
卖出 |
| 09:35:39 |
108.85 |
12 |
712 |
卖出 |
| 09:35:42 |
108.86 |
2 |
714 |
卖出 |
| 09:35:48 |
109.12 |
2 |
716 |
买入 |
| 09:35:54 |
108.79 |
40 |
756 |
卖出 |
| 09:35:57 |
109.56 |
8 |
764 |
买入 |
| 09:36:00 |
109.57 |
8 |
772 |
买入 |
| 09:36:18 |
109.24 |
2 |
774 |
卖出 |
| 09:36:21 |
109 |
4 |
778 |
卖出 |
| 09:36:24 |
108.86 |
6 |
784 |
卖出 |
| 09:36:30 |
108.86 |
4 |
788 |
买入 |
| 09:36:33 |
108.39 |
13 |
801 |
卖出 |
| 09:36:39 |
108.34 |
6 |
807 |
卖出 |
| 09:36:48 |
108.34 |
2 |
809 |
卖出 |
| 09:36:51 |
108.35 |
3 |
812 |
买入 |
| 09:37:03 |
108.35 |
10 |
822 |
卖出 |
| 09:37:09 |
108.34 |
4 |
826 |
卖出 |
| 09:37:12 |
108.34 |
4 |
830 |
买入 |
| 09:37:15 |
108.34 |
8 |
838 |
买入 |
| 09:37:18 |
108.33 |
6 |
844 |
买入 |
| 09:37:24 |
108 |
13 |
857 |
卖出 |
| 09:37:27 |
108.08 |
2 |
859 |
卖出 |
| 09:37:30 |
108.08 |
2 |
861 |
买入 |
| 09:37:33 |
108.02 |
2 |
863 |
卖出 |
| 09:37:36 |
108.45 |
10 |
873 |
买入 |
| 09:38:00 |
108.47 |
2 |
875 |
买入 |
| 09:38:09 |
108.46 |
2 |
877 |
买入 |
| 09:38:15 |
107.95 |
5 |
882 |
卖出 |
| 09:38:18 |
107.9 |
2 |
884 |
卖出 |
| 09:38:51 |
107.87 |
2 |
886 |
卖出 |
| 09:38:54 |
107.71 |
2 |
888 |
卖出 |
| 09:39:00 |
107.47 |
16 |
904 |
卖出 |
| 09:39:03 |
107.63 |
20 |
924 |
买入 |
| 09:39:12 |
107.59 |
4 |
928 |
卖出 |
| 09:39:18 |
107.59 |
3 |
931 |
卖出 |
| 09:39:21 |
107.71 |
3 |
934 |
买入 |
| 09:40:12 |
107.59 |
2 |
936 |
卖出 |
| 09:40:24 |
107.26 |
2 |
938 |
卖出 |
| 09:40:30 |
107.13 |
2 |
940 |
卖出 |
| 09:40:33 |
107.11 |
2 |
942 |
卖出 |
| 09:40:36 |
107.11 |
2 |
944 |
卖出 |
| 09:40:39 |
107.1 |
2 |
946 |
卖出 |
| 09:40:42 |
106.85 |
8 |
954 |
卖出 |
| 09:40:54 |
106.8 |
2 |
956 |
卖出 |
| 09:40:57 |
106.79 |
8 |
964 |
卖出 |
| 09:41:00 |
106.69 |
12 |
976 |
卖出 |
| 09:41:03 |
106.8 |
8 |
984 |
买入 |
| 09:41:06 |
106.7 |
13 |
997 |
卖出 |
| 09:41:39 |
106.73 |
4 |
1001 |
卖出 |
| 09:41:51 |
106.73 |
1 |
1002 |
卖出 |
| 09:41:54 |
106.73 |
0 |
1002 |
买入 |
| 09:41:57 |
106.74 |
2 |
1004 |
卖出 |
| 09:42:09 |
107.05 |
2 |
1006 |
买入 |
| 09:42:15 |
106.74 |
12 |
1018 |
卖出 |
| 09:42:36 |
106.74 |
3 |
1021 |
卖出 |
| 09:42:45 |
106.73 |
7 |
1028 |
卖出 |
| 09:42:48 |
106.58 |
2 |
1030 |
卖出 |
| 09:43:06 |
106.44 |
2 |
1032 |
卖出 |
| 09:43:30 |
106.44 |
2 |
1034 |
卖出 |
| 09:43:36 |
106.45 |
4 |
1038 |
卖出 |
| 09:43:51 |
106.45 |
2 |
1040 |
买入 |
| 09:44:00 |
106.45 |
2 |
1042 |
买入 |
| 09:44:42 |
106.09 |
3 |
1045 |
卖出 |
| 09:44:45 |
106 |
2 |
1047 |
卖出 |
| 09:44:51 |
106 |
3 |
1050 |
卖出 |
| 09:44:54 |
105.79 |
4 |
1054 |
卖出 |
| 09:45:03 |
105.67 |
4 |
1058 |
卖出 |
| 09:45:06 |
105.45 |
2 |
1060 |
卖出 |
| 09:45:09 |
105.46 |
2 |
1062 |
卖出 |
| 09:45:42 |
105.48 |
2 |
1064 |
卖出 |
| 09:45:45 |
105.47 |
2 |
1066 |
卖出 |
| 09:45:48 |
105.44 |
15 |
1081 |
卖出 |
| 09:45:51 |
105.87 |
9 |
1090 |
买入 |
| 09:45:54 |
106.11 |
4 |
1094 |
买入 |
| 09:45:57 |
105.87 |
2 |
1096 |
卖出 |
| 09:46:15 |
106.31 |
2 |
1098 |
买入 |
| 09:46:21 |
106.31 |
10 |
1108 |
买入 |
| 09:46:24 |
106.31 |
6 |
1114 |
卖出 |
| 09:46:30 |
106.45 |
2 |
1116 |
买入 |
| 09:46:33 |
106.69 |
2 |
1118 |
买入 |
| 09:46:39 |
106.49 |
8 |
1126 |
卖出 |
| 09:46:42 |
106.42 |
3 |
1129 |
卖出 |
| 09:46:48 |
106.42 |
9 |
1138 |
买入 |
| 09:46:51 |
106.42 |
8 |
1146 |
买入 |
| 09:46:54 |
106.49 |
0 |
1146 |
买入 |
| 09:46:57 |
106.49 |
0 |
1146 |
卖出 |
| 09:47:09 |
106.68 |
23 |
1169 |
买入 |
| 09:47:12 |
106.66 |
11 |
1180 |
买入 |
| 09:47:15 |
106.74 |
2 |
1182 |
卖出 |
| 09:47:30 |
106.68 |
4 |
1186 |
卖出 |
| 09:47:51 |
106.5 |
2 |
1188 |
卖出 |
| 09:48:12 |
106.49 |
6 |
1194 |
卖出 |
| 09:48:15 |
106.22 |
5 |
1199 |
卖出 |
| 09:48:18 |
106.15 |
30 |
1229 |
买入 |
| 09:48:21 |
106.15 |
6 |
1235 |
买入 |
| 09:48:24 |
106.15 |
2 |
1237 |
买入 |
| 09:48:27 |
106.15 |
0 |
1237 |
买入 |
| 09:48:33 |
106.22 |
1 |
1238 |
卖出 |
| 09:48:36 |
106.36 |
2 |
1240 |
买入 |
| 09:49:03 |
106.34 |
2 |
1242 |
买入 |
| 09:49:27 |
106.34 |
3 |
1245 |
买入 |
| 09:49:45 |
106.34 |
7 |
1252 |
买入 |
| 09:49:48 |
106.49 |
2 |
1254 |
买入 |
| 09:49:54 |
106.51 |
2 |
1256 |
卖出 |
| 09:50:09 |
106.51 |
2 |
1258 |
卖出 |
| 09:50:18 |
106.53 |
2 |
1260 |
卖出 |
| 09:50:24 |
106.52 |
3 |
1263 |
卖出 |
| 09:50:27 |
106.46 |
9 |
1272 |
卖出 |
| 09:50:54 |
106.45 |
4 |
1276 |
买入 |
| 09:50:57 |
106.19 |
2 |
1278 |
卖出 |
| 09:51:00 |
106.12 |
4 |
1282 |
卖出 |
| 09:51:06 |
106.19 |
2 |
1284 |
买入 |
| 09:51:12 |
105.95 |
2 |
1286 |
卖出 |
| 09:51:15 |
106.14 |
7 |
1293 |
买入 |
| 09:51:33 |
105.76 |
5 |
1298 |
卖出 |
| 09:52:03 |
106 |
2 |
1300 |
买入 |
| 09:52:36 |
106.01 |
6 |
1306 |
买入 |
| 09:52:39 |
106.14 |
6 |
1312 |
买入 |
| 09:53:09 |
106.44 |
22 |
1334 |
买入 |
| 09:53:12 |
106.35 |
8 |
1342 |
卖出 |
| 09:53:15 |
106.35 |
2 |
1344 |
卖出 |
| 09:53:37 |
106.44 |
2 |
1346 |
买入 |
| 09:53:39 |
106.45 |
8 |
1354 |
买入 |
| 09:53:45 |
106.44 |
2 |
1356 |
卖出 |
| 09:54:00 |
106.46 |
10 |
1366 |
买入 |
| 09:54:03 |
106.44 |
2 |
1368 |
卖出 |
| 09:54:09 |
106.44 |
2 |
1370 |
买入 |
| 09:54:30 |
106.45 |
5 |
1375 |
买入 |
| 09:55:03 |
106.47 |
17 |
1392 |
买入 |
| 09:55:09 |
106.8 |
4 |
1396 |
买入 |
| 09:55:12 |
106.8 |
2 |
1398 |
卖出 |
| 09:55:15 |
106.68 |
4 |
1402 |
卖出 |
| 09:55:24 |
106.73 |
3 |
1405 |
买入 |
| 09:56:01 |
107.06 |
2 |
1407 |
买入 |
| 09:56:12 |
106.89 |
2 |
1409 |
卖出 |
| 09:56:15 |
107.18 |
14 |
1423 |
买入 |
| 09:57:00 |
106.77 |
4 |
1427 |
卖出 |
| 09:57:33 |
106.73 |
9 |
1436 |
卖出 |
| 09:57:39 |
106.52 |
10 |
1446 |
卖出 |
| 09:58:06 |
106.52 |
2 |
1448 |
卖出 |
| 09:58:09 |
106.48 |
2 |
1450 |
卖出 |
| 09:58:16 |
106.48 |
2 |
1452 |
卖出 |
| 09:58:45 |
106.45 |
7 |
1459 |
卖出 |
| 09:59:09 |
106.57 |
2 |
1461 |
买入 |
| 09:59:25 |
106.18 |
2 |
1463 |
卖出 |
| 10:00:15 |
106.01 |
5 |
1468 |
卖出 |
| 10:00:18 |
105.88 |
26 |
1494 |
卖出 |
| 10:00:22 |
105.8 |
5 |
1499 |
卖出 |
| 10:00:24 |
105.76 |
4 |
1503 |
卖出 |
| 10:01:01 |
105.77 |
5 |
1508 |
买入 |
| 10:01:15 |
105.77 |
4 |
1512 |
买入 |
| 10:01:25 |
105.49 |
15 |
1527 |
卖出 |
| 10:01:34 |
105.31 |
2 |
1529 |
卖出 |
| 10:01:37 |
105.49 |
2 |
1531 |
买入 |
| 10:01:42 |
105.53 |
2 |
1533 |
买入 |
| 10:01:45 |
105.53 |
7 |
1540 |
买入 |
| 10:02:00 |
105.53 |
4 |
1544 |
买入 |
| 10:02:04 |
105.53 |
1 |
1545 |
卖出 |
| 10:02:16 |
105.5 |
2 |
1547 |
买入 |
| 10:02:22 |
105.31 |
4 |
1551 |
卖出 |
| 10:02:25 |
105.3 |
4 |
1555 |
卖出 |
| 10:02:34 |
105.1 |
2 |
1557 |
卖出 |
| 10:02:37 |
105.1 |
4 |
1561 |
卖出 |
| 10:03:24 |
105.11 |
2 |
1563 |
卖出 |
| 10:03:34 |
105.25 |
2 |
1565 |
买入 |
| 10:04:07 |
105.25 |
2 |
1567 |
卖出 |
| 10:04:22 |
105.26 |
7 |
1574 |
买入 |
| 10:04:25 |
105.34 |
16 |
1590 |
买入 |
| 10:04:31 |
105.27 |
5 |
1595 |
卖出 |
| 10:04:34 |
105.34 |
3 |
1598 |
卖出 |
| 10:04:58 |
105.34 |
1 |
1599 |
买入 |
| 10:05:07 |
105.3 |
2 |
1601 |
卖出 |
| 10:05:25 |
105.3 |
5 |
1606 |
卖出 |
| 10:05:58 |
105.13 |
2 |
1608 |
卖出 |
| 10:06:01 |
105.13 |
2 |
1610 |
卖出 |
| 10:06:04 |
105.1 |
1 |
1611 |
卖出 |
| 10:06:07 |
105.1 |
3 |
1614 |
买入 |
| 10:06:10 |
105.13 |
8 |
1622 |
卖出 |
| 10:07:07 |
105.11 |
2 |
1624 |
买入 |
| 10:07:40 |
105.11 |
6 |
1630 |
买入 |
| 10:07:43 |
105.02 |
16 |
1646 |
卖出 |
| 10:08:10 |
105.29 |
2 |
1648 |
买入 |
| 10:09:01 |
105.29 |
2 |
1650 |
买入 |
| 10:09:10 |
105.29 |
5 |
1655 |
买入 |
| 10:09:16 |
105.29 |
2 |
1657 |
卖出 |
| 10:09:37 |
105.29 |
2 |
1659 |
买入 |
| 10:09:52 |
105.29 |
2 |
1661 |
买入 |
| 10:10:04 |
105.3 |
7 |
1668 |
买入 |
| 10:10:22 |
105.3 |
12 |
1680 |
卖出 |
| 10:10:25 |
105.31 |
6 |
1686 |
买入 |
| 10:10:31 |
105.06 |
0 |
1686 |
卖出 |
| 10:10:34 |
105.05 |
6 |
1692 |
卖出 |
| 10:10:37 |
105.05 |
15 |
1707 |
买入 |
| 10:10:55 |
105.05 |
3 |
1710 |
卖出 |
| 10:11:22 |
105.06 |
2 |
1712 |
卖出 |
| 10:11:46 |
105.04 |
4 |
1716 |
卖出 |
| 10:11:49 |
105 |
24 |
1740 |
卖出 |
| 10:11:52 |
104.88 |
4 |
1744 |
卖出 |
| 10:11:58 |
104.75 |
4 |
1748 |
卖出 |
| 10:12:04 |
104.7 |
2 |
1750 |
卖出 |
| 10:12:10 |
104.65 |
2 |
1752 |
卖出 |
| 10:12:16 |
104.6 |
2 |
1754 |
卖出 |
| 10:12:19 |
104.7 |
2 |
1756 |
买入 |
| 10:12:49 |
104.74 |
4 |
1760 |
买入 |
| 10:12:52 |
105.04 |
20 |
1780 |
买入 |
| 10:12:58 |
105.05 |
2 |
1782 |
卖出 |
| 10:13:04 |
105.05 |
2 |
1784 |
卖出 |
| 10:13:37 |
105.52 |
18 |
1802 |
买入 |
| 10:14:10 |
105.24 |
4 |
1806 |
卖出 |
| 10:14:25 |
105.15 |
2 |
1808 |
卖出 |
| 10:14:46 |
105.07 |
2 |
1810 |
卖出 |
| 10:15:40 |
105.15 |
2 |
1812 |
买入 |
| 10:16:04 |
105.15 |
1 |
1813 |
买入 |
| 10:16:22 |
105.21 |
2 |
1815 |
买入 |
| 10:16:25 |
105.21 |
2 |
1817 |
买入 |
| 10:16:31 |
105.21 |
0 |
1817 |
买入 |
| 10:16:37 |
105.54 |
23 |
1840 |
买入 |
| 10:16:40 |
105.79 |
19 |
1859 |
买入 |
| 10:17:04 |
105.8 |
3 |
1862 |
买入 |
| 10:17:07 |
106 |
105 |
1967 |
卖出 |
| 10:17:10 |
106 |
5 |
1972 |
买入 |
| 10:17:13 |
105.79 |
10 |
1982 |
卖出 |
| 10:17:25 |
105.98 |
1 |
1983 |
买入 |